Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Unity Biotechnology Inc
(NQ:
UBX
)
1.550
-0.020 (-1.27%)
Streaming Delayed Price
Updated: 12:50 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2024
1.620
1.630
1.540
1.570
48,440
-0.06(-3.68%)
May 28, 2024
1.510
1.630
1.480
1.630
239,875
+0.15(+10.14%)
May 24, 2024
1.460
1.510
1.450
1.480
53,589
+0.02(+1.37%)
May 23, 2024
1.470
1.490
1.460
1.460
23,535
-0.03(-2.01%)
May 22, 2024
1.470
1.500
1.470
1.490
32,113
+0.03(+2.05%)
May 21, 2024
1.420
1.500
1.420
1.460
46,526
+0.04(+2.82%)
May 20, 2024
1.520
1.520
1.420
1.420
112,614
-0.06(-4.05%)
May 17, 2024
1.480
1.520
1.480
1.480
53,840
+0.01(+0.68%)
May 16, 2024
1.530
1.540
1.465
1.470
132,695
-0.06(-3.92%)
May 15, 2024
1.520
1.598
1.520
1.530
49,170
+0.00(+0.00%)
May 14, 2024
1.560
1.600
1.500
1.530
117,135
-0.03(-2.24%)
May 13, 2024
1.570
1.580
1.530
1.565
25,950
+0.03(+2.29%)
May 10, 2024
1.590
1.607
1.515
1.530
63,213
-0.07(-4.38%)
May 09, 2024
1.610
1.640
1.560
1.600
15,784
-0.03(-1.84%)
May 08, 2024
1.610
1.640
1.601
1.630
17,172
+0.01(+0.62%)
May 07, 2024
1.610
1.670
1.610
1.620
45,758
+0.02(+1.25%)
May 06, 2024
1.620
1.650
1.590
1.600
39,621
-0.01(-0.62%)
May 03, 2024
1.630
1.630
1.586
1.610
30,964
-0.02(-1.23%)
May 02, 2024
1.550
1.630
1.550
1.630
36,514
+0.07(+4.49%)
May 01, 2024
1.520
1.600
1.520
1.560
39,156
+0.02(+1.30%)
Apr 30, 2024
1.510
1.540
1.510
1.540
27,351
+0.03(+1.99%)
Apr 29, 2024
1.520
1.520
1.500
1.510
43,602
+0.01(+0.67%)
Apr 26, 2024
1.470
1.520
1.470
1.500
38,503
+0.02(+1.35%)
Apr 25, 2024
1.470
1.490
1.460
1.480
17,141
+0.01(+0.68%)
Apr 24, 2024
1.500
1.510
1.460
1.470
81,949
-0.02(-1.34%)
Apr 23, 2024
1.500
1.500
1.470
1.490
36,550
+0.01(+0.68%)
Apr 22, 2024
1.520
1.520
1.470
1.480
71,949
-0.02(-1.33%)
Apr 19, 2024
1.510
1.520
1.500
1.500
45,504
-0.01(-0.66%)
Apr 18, 2024
1.510
1.540
1.500
1.510
27,601
+0.01(+0.33%)
Apr 17, 2024
1.520
1.520
1.500
1.505
28,482
-0.02(-0.99%)
Apr 16, 2024
1.500
1.520
1.500
1.520
61,777
+0.02(+1.33%)
Apr 15, 2024
1.550
1.550
1.500
1.500
34,074
-0.02(-1.32%)
Apr 12, 2024
1.510
1.526
1.500
1.520
97,303
+0.02(+1.33%)
Apr 11, 2024
1.500
1.520
1.500
1.500
26,223
-0.01(-0.66%)
Apr 10, 2024
1.550
1.600
1.500
1.510
147,513
-0.04(-2.58%)
Apr 09, 2024
1.580
1.593
1.510
1.550
59,652
-0.01(-0.64%)
Apr 08, 2024
1.650
1.650
1.550
1.560
47,866
-0.01(-0.64%)
Apr 05, 2024
1.600
1.600
1.520
1.570
117,092
+0.00(+0.00%)
Apr 04, 2024
1.560
1.640
1.560
1.570
37,016
-0.01(-0.63%)
Apr 03, 2024
1.590
1.610
1.560
1.580
49,549
-0.03(-1.86%)
Apr 02, 2024
1.660
1.670
1.580
1.610
57,430
-0.05(-3.01%)
Apr 01, 2024
1.650
1.666
1.600
1.660
68,083
+0.02(+1.22%)
Mar 28, 2024
1.650
1.660
1.580
1.640
65,620
+0.01(+0.61%)
Mar 27, 2024
1.650
1.650
1.620
1.630
34,562
+0.01(+0.62%)
Mar 26, 2024
1.600
1.630
1.580
1.620
44,389
+0.04(+2.53%)
Mar 25, 2024
1.630
1.630
1.550
1.580
71,307
+0.01(+0.64%)
Mar 22, 2024
1.550
1.570
1.520
1.570
45,143
+0.04(+2.61%)
Mar 21, 2024
1.600
1.600
1.521
1.530
57,297
-0.04(-2.55%)
Mar 20, 2024
1.510
1.580
1.500
1.570
35,549
+0.07(+4.67%)
Mar 19, 2024
1.520
1.540
1.500
1.500
45,016
+0.00(+0.00%)
Mar 18, 2024
1.580
1.580
1.500
1.500
52,499
+0.00(+0.00%)
Mar 15, 2024
1.580
1.580
1.500
1.500
161,932
+0.00(+0.00%)
Mar 14, 2024
1.580
1.589
1.500
1.500
60,639
-0.02(-1.32%)
Mar 13, 2024
1.570
1.580
1.510
1.520
99,739
-0.03(-1.94%)
Mar 12, 2024
1.610
1.618
1.550
1.550
96,573
-0.04(-2.52%)
Mar 11, 2024
1.600
1.650
1.540
1.590
71,717
+0.02(+1.27%)
Mar 08, 2024
1.650
1.689
1.500
1.570
230,224
-0.08(-4.85%)
Mar 07, 2024
1.670
1.690
1.620
1.650
75,437
-0.01(-0.60%)
Mar 06, 2024
1.690
1.690
1.615
1.660
109,140
+0.00(+0.00%)
Mar 05, 2024
1.660
1.700
1.580
1.660
239,134
+0.02(+1.22%)
Mar 04, 2024
1.830
1.830
1.630
1.640
195,209
-0.16(-8.89%)
Mar 01, 2024
1.800
1.940
1.740
1.800
349,636
-0.03(-1.64%)
Feb 29, 2024
1.780
1.890
1.700
1.830
298,494
+0.13(+7.65%)
Feb 28, 2024
1.840
1.840
1.550
1.700
656,051
-0.13(-7.10%)
Feb 27, 2024
1.890
1.920
1.810
1.830
55,653
-0.04(-2.14%)
Feb 26, 2024
1.780
1.885
1.770
1.870
54,008
+0.07(+3.89%)
Feb 23, 2024
1.800
1.824
1.740
1.800
58,550
+0.01(+0.56%)
Feb 22, 2024
1.740
1.800
1.740
1.790
35,536
+0.04(+2.29%)
Feb 21, 2024
1.850
1.890
1.700
1.750
102,110
-0.08(-4.37%)
Feb 20, 2024
1.960
2.000
1.790
1.830
84,355
-0.12(-6.15%)
Feb 16, 2024
1.960
2.020
1.929
1.950
79,615
-0.04(-2.01%)
Feb 15, 2024
1.950
2.000
1.920
1.990
78,959
+0.06(+3.38%)
Feb 14, 2024
1.880
1.980
1.880
1.925
74,209
+0.05(+2.94%)
Feb 13, 2024
1.760
1.960
1.760
1.870
171,302
+0.07(+3.89%)
Feb 12, 2024
1.750
1.950
1.750
1.800
100,183
+0.01(+0.56%)
Feb 09, 2024
1.790
1.830
1.750
1.790
36,710
+0.03(+1.70%)
Feb 08, 2024
1.710
1.950
1.680
1.760
96,028
+0.05(+2.92%)
Feb 07, 2024
1.720
1.750
1.710
1.710
24,290
-0.02(-1.16%)
Feb 06, 2024
1.680
1.740
1.680
1.730
70,685
+0.05(+2.98%)
Feb 05, 2024
1.700
1.750
1.680
1.680
55,458
-0.08(-4.55%)
Feb 02, 2024
1.710
1.770
1.710
1.760
31,916
+0.00(+0.00%)
Feb 01, 2024
1.770
1.780
1.710
1.760
53,623
+0.03(+1.73%)
Jan 31, 2024
1.680
1.780
1.679
1.730
34,597
+0.06(+3.59%)
Jan 30, 2024
1.710
1.770
1.670
1.670
56,164
-0.08(-4.57%)
Jan 29, 2024
1.750
1.790
1.713
1.750
53,865
+0.05(+2.94%)
Jan 26, 2024
1.680
1.750
1.670
1.700
50,911
+0.00(+0.00%)
Jan 25, 2024
1.720
1.749
1.690
1.700
32,803
-0.02(-1.16%)
Jan 24, 2024
1.760
1.800
1.650
1.720
71,416
-0.03(-1.71%)
Jan 23, 2024
1.770
1.800
1.710
1.750
68,371
+0.03(+1.74%)
Jan 22, 2024
1.770
1.800
1.670
1.720
44,183
+0.05(+2.99%)
Jan 19, 2024
1.730
1.740
1.660
1.670
52,912
-0.05(-2.91%)
Jan 18, 2024
1.780
1.780
1.700
1.720
43,539
-0.04(-2.27%)
Jan 17, 2024
1.750
1.780
1.710
1.760
30,456
-0.02(-1.12%)
Jan 16, 2024
1.800
1.880
1.770
1.780
49,997
-0.08(-4.30%)
Jan 12, 2024
1.870
1.950
1.800
1.860
54,184
+0.01(+0.54%)
Jan 11, 2024
1.920
1.954
1.820
1.850
195,951
-0.12(-6.09%)
Jan 10, 2024
1.980
2.000
1.920
1.970
48,577
-0.02(-1.01%)
Jan 09, 2024
1.910
1.990
1.870
1.990
80,176
+0.08(+4.19%)
Jan 08, 2024
1.860
1.920
1.810
1.910
57,768
+0.03(+1.60%)
Jan 05, 2024
1.930
1.955
1.850
1.880
45,513
-0.05(-2.59%)
Jan 04, 2024
1.930
1.990
1.891
1.930
58,854
-0.02(-1.03%)
Jan 03, 2024
1.900
1.980
1.850
1.950
111,450
+0.03(+1.56%)
Jan 02, 2024
1.920
2.005
1.880
1.920
100,522
-0.01(-0.52%)
Dec 29, 2023
1.920
1.991
1.870
1.930
636,542
+0.02(+1.05%)
Dec 28, 2023
1.880
2.000
1.833
1.910
183,345
+0.01(+0.53%)
Dec 27, 2023
1.710
1.900
1.710
1.900
199,685
+0.19(+11.11%)
Dec 26, 2023
1.560
1.720
1.560
1.710
129,736
+0.11(+6.87%)
Dec 22, 2023
1.640
1.690
1.540
1.600
151,297
-0.07(-4.19%)
Dec 21, 2023
1.680
1.730
1.640
1.670
76,044
+0.00(+0.00%)
Dec 20, 2023
1.710
1.740
1.660
1.670
49,380
-0.07(-4.02%)
Dec 19, 2023
1.680
1.740
1.640
1.740
78,373
+0.09(+5.45%)
Dec 18, 2023
1.720
1.755
1.640
1.650
73,123
-0.06(-3.51%)
Dec 15, 2023
1.690
1.740
1.630
1.710
81,140
-0.01(-0.58%)
Dec 14, 2023
1.700
1.745
1.660
1.720
146,098
+0.06(+3.61%)
Dec 13, 2023
1.610
1.670
1.500
1.660
93,249
+0.07(+4.73%)
Dec 12, 2023
1.610
1.640
1.580
1.585
76,054
+0.01(+0.96%)
Dec 11, 2023
1.840
1.868
1.500
1.570
370,630
-0.32(-16.93%)
Dec 08, 2023
1.880
1.950
1.850
1.890
33,191
-0.01(-0.53%)
Dec 07, 2023
1.870
1.940
1.840
1.900
42,462
+0.05(+2.70%)
Dec 06, 2023
1.870
1.920
1.811
1.850
107,039
+0.02(+1.09%)
Dec 05, 2023
1.920
1.980
1.800
1.830
84,659
-0.10(-5.18%)
Dec 04, 2023
1.950
1.990
1.900
1.930
62,913
+0.01(+0.52%)
Dec 01, 2023
1.950
2.040
1.860
1.920
140,462
+0.00(+0.00%)
Nov 30, 2023
1.950
1.990
1.920
1.920
84,534
-0.02(-1.03%)
Nov 29, 2023
1.940
2.080
1.900
1.940
77,334
-0.03(-1.52%)
Nov 28, 2023
1.950
2.000
1.930
1.970
33,309
+0.05(+2.60%)
Nov 27, 2023
2.110
2.170
1.900
1.920
455,985
-0.19(-9.00%)
Nov 24, 2023
2.000
2.139
2.000
2.110
29,818
+0.09(+4.46%)
Nov 22, 2023
2.080
2.150
1.950
2.020
100,537
-0.04(-1.94%)
Nov 21, 2023
2.050
2.148
2.030
2.060
34,918
+0.04(+1.98%)
Nov 20, 2023
2.190
2.260
2.010
2.020
147,249
-0.11(-5.16%)
Nov 17, 2023
1.850
2.160
1.850
2.130
332,091
+0.32(+17.68%)
Nov 16, 2023
1.930
1.990
1.710
1.810
287,015
-0.02(-1.09%)
Nov 15, 2023
1.750
1.900
1.750
1.830
47,436
+0.11(+6.40%)
Nov 14, 2023
1.720
1.800
1.670
1.720
48,854
-0.02(-1.15%)
Nov 13, 2023
1.800
1.850
1.710
1.740
54,782
-0.06(-3.33%)
Nov 10, 2023
1.900
1.900
1.800
1.800
40,042
-0.12(-6.25%)
Nov 09, 2023
1.930
2.030
1.900
1.920
25,785
-0.04(-2.04%)
Nov 08, 2023
1.990
2.010
1.920
1.960
41,914
+0.01(+0.51%)
Nov 07, 2023
2.050
2.089
1.910
1.950
30,952
-0.10(-4.88%)
Nov 06, 2023
2.060
2.173
2.011
2.050
24,188
-0.01(-0.49%)
Nov 03, 2023
2.000
2.180
2.000
2.060
63,579
+0.08(+4.04%)
Nov 02, 2023
1.830
1.990
1.830
1.980
34,666
+0.13(+7.03%)
Nov 01, 2023
2.000
2.000
1.850
1.850
59,057
-0.14(-7.04%)
Oct 31, 2023
1.920
1.990
1.890
1.990
23,151
+0.07(+3.65%)
Oct 30, 2023
1.900
1.950
1.840
1.920
70,258
+0.10(+5.49%)
Oct 27, 2023
1.750
1.870
1.744
1.820
33,040
+0.08(+4.60%)
Oct 26, 2023
1.660
1.830
1.640
1.740
40,923
+0.10(+6.10%)
Oct 25, 2023
1.710
1.780
1.620
1.640
74,189
-0.18(-9.89%)
Oct 24, 2023
1.830
1.880
1.800
1.820
23,022
+0.03(+1.68%)
Oct 23, 2023
1.860
1.874
1.780
1.790
32,224
-0.07(-3.76%)
Oct 20, 2023
1.840
1.875
1.800
1.860
23,066
+0.02(+1.09%)
Oct 19, 2023
1.900
1.920
1.810
1.840
37,717
-0.03(-1.60%)
Oct 18, 2023
2.140
2.232
1.850
1.870
75,979
-0.27(-12.82%)
Oct 17, 2023
1.890
2.150
1.860
2.145
107,934
+0.32(+17.86%)
Oct 16, 2023
1.730
1.848
1.700
1.820
39,190
+0.07(+4.00%)
Oct 13, 2023
1.690
1.770
1.660
1.750
42,819
+0.07(+4.17%)
Oct 12, 2023
1.870
1.890
1.660
1.680
127,824
-0.16(-8.70%)
Oct 11, 2023
1.990
2.000
1.820
1.840
40,987
-0.12(-6.12%)
Oct 10, 2023
1.800
1.980
1.800
1.960
79,725
+0.13(+7.10%)
Oct 09, 2023
1.890
1.910
1.800
1.830
48,782
-0.08(-4.19%)
Oct 06, 2023
1.860
1.940
1.830
1.910
37,705
+0.03(+1.60%)
Oct 05, 2023
1.890
1.930
1.800
1.880
45,435
+0.02(+1.08%)
Oct 04, 2023
2.020
2.030
1.850
1.860
74,728
-0.12(-6.06%)
Oct 03, 2023
2.100
2.120
1.980
1.980
77,192
-0.10(-4.81%)
Oct 02, 2023
2.400
2.404
2.010
2.080
129,211
-0.32(-13.33%)
Sep 29, 2023
2.430
2.450
2.346
2.400
38,873
+0.00(+0.00%)
Sep 28, 2023
2.420
2.470
2.380
2.400
27,259
-0.01(-0.41%)
Sep 27, 2023
2.450
2.460
2.390
2.410
61,919
+0.03(+1.26%)
Sep 26, 2023
2.410
2.450
2.380
2.380
39,342
-0.07(-2.86%)
Sep 25, 2023
2.480
2.490
2.450
2.450
29,708
-0.02(-0.81%)
Sep 22, 2023
2.540
2.540
2.470
2.470
22,722
-0.12(-4.63%)
Sep 21, 2023
2.480
2.590
2.460
2.590
40,778
+0.12(+4.86%)
Sep 20, 2023
2.500
2.600
2.450
2.470
31,414
-0.03(-1.20%)
Sep 19, 2023
2.500
2.520
2.450
2.500
20,439
+0.02(+0.81%)
Sep 18, 2023
2.590
2.590
2.470
2.480
29,131
-0.07(-2.75%)
Sep 15, 2023
2.470
2.570
2.470
2.550
45,760
+0.08(+3.24%)
Sep 14, 2023
2.470
2.570
2.470
2.470
41,814
-0.07(-2.76%)
Sep 13, 2023
2.490
2.600
2.450
2.540
55,719
+0.03(+1.20%)
Sep 12, 2023
2.480
2.550
2.473
2.510
24,800
+0.03(+1.21%)
Sep 11, 2023
2.520
2.550
2.425
2.480
49,663
-0.01(-0.40%)
Sep 08, 2023
2.500
2.560
2.450
2.490
26,332
-0.02(-0.80%)
Sep 07, 2023
2.510
2.600
2.454
2.510
26,834
-0.01(-0.40%)
Sep 06, 2023
2.620
2.620
2.450
2.520
33,912
-0.04(-1.56%)
Sep 05, 2023
2.590
2.650
2.500
2.560
39,109
-0.06(-2.29%)
Sep 01, 2023
2.640
2.660
2.600
2.620
26,975
-0.03(-1.13%)
Aug 31, 2023
2.550
2.650
2.550
2.650
35,329
+0.12(+4.74%)
Aug 30, 2023
2.640
2.660
2.460
2.530
64,170
-0.12(-4.53%)
Aug 29, 2023
2.580
2.650
2.530
2.650
38,082
+0.06(+2.32%)
Aug 28, 2023
2.470
2.600
2.470
2.590
43,517
+0.13(+5.28%)
Aug 25, 2023
2.450
2.480
2.400
2.460
31,392
+0.02(+0.82%)
Aug 24, 2023
2.620
2.620
2.400
2.440
48,501
-0.18(-6.87%)
Aug 23, 2023
2.460
2.620
2.405
2.620
85,107
+0.16(+6.50%)
Aug 22, 2023
2.500
2.550
2.360
2.460
59,007
+0.01(+0.41%)
Aug 21, 2023
2.240
2.460
2.240
2.450
64,770
+0.23(+10.36%)
Aug 18, 2023
2.400
2.410
2.220
2.220
124,370
-0.19(-7.88%)
Aug 17, 2023
2.550
2.600
2.400
2.410
61,820
-0.14(-5.49%)
Aug 16, 2023
2.550
2.630
2.500
2.550
67,022
-0.06(-2.30%)
Aug 15, 2023
2.590
2.670
2.560
2.610
60,006
+0.00(+0.00%)
Aug 14, 2023
2.590
2.650
2.528
2.610
59,773
+0.01(+0.38%)
Aug 11, 2023
2.560
2.600
2.480
2.600
45,429
+0.03(+1.17%)
Aug 10, 2023
2.300
2.671
2.259
2.570
123,186
+0.27(+11.74%)
Aug 09, 2023
2.390
2.460
2.300
2.300
92,170
-0.11(-4.56%)
Aug 08, 2023
2.390
2.490
2.350
2.410
52,352
-0.02(-0.82%)
Aug 07, 2023
2.590
2.690
2.400
2.430
103,228
-0.17(-6.54%)
Aug 04, 2023
2.740
2.750
2.560
2.600
105,470
-0.09(-3.35%)
Aug 03, 2023
2.770
2.830
2.660
2.690
77,854
-0.07(-2.54%)
Aug 02, 2023
2.940
2.940
2.680
2.760
122,635
-0.21(-7.07%)
Aug 01, 2023
2.780
2.990
2.780
2.970
109,395
+0.20(+7.22%)
Jul 31, 2023
2.860
2.860
2.760
2.770
121,410
-0.12(-4.15%)
Jul 28, 2023
2.790
2.900
2.740
2.890
164,117
+0.16(+5.86%)
Jul 27, 2023
2.820
2.840
2.700
2.730
74,114
-0.07(-2.50%)
Jul 26, 2023
2.630
2.840
2.630
2.800
70,458
+0.15(+5.66%)
Jul 25, 2023
2.750
2.800
2.610
2.650
98,917
-0.08(-2.93%)
Jul 24, 2023
2.870
2.942
2.660
2.730
140,892
-0.13(-4.55%)
Jul 21, 2023
2.960
3.049
2.813
2.860
122,491
-0.08(-2.72%)
Jul 20, 2023
3.120
3.140
2.910
2.940
96,384
-0.21(-6.67%)
Jul 19, 2023
3.070
3.190
3.070
3.150
141,991
+0.09(+2.94%)
Jul 18, 2023
2.950
3.100
2.901
3.060
75,250
+0.08(+2.68%)
Jul 17, 2023
3.060
3.140
2.960
2.980
107,166
-0.07(-2.30%)
Jul 14, 2023
3.170
3.220
3.000
3.050
107,321
-0.12(-3.79%)
Jul 13, 2023
3.180
3.250
3.061
3.170
117,016
+0.02(+0.63%)
Jul 12, 2023
3.100
3.210
3.080
3.150
94,425
+0.07(+2.27%)
Jul 11, 2023
3.110
3.120
3.000
3.080
88,513
-0.02(-0.65%)
Jul 10, 2023
2.970
3.120
2.960
3.100
156,945
+0.15(+5.08%)
Jul 07, 2023
2.860
2.970
2.790
2.950
119,324
+0.09(+3.15%)
Jul 06, 2023
2.890
2.896
2.750
2.860
68,336
-0.03(-1.04%)
Jul 05, 2023
2.900
3.130
2.800
2.890
277,435
+0.17(+6.25%)
Jul 03, 2023
2.530
2.750
2.510
2.720
123,917
+0.17(+6.67%)
Jun 30, 2023
2.510
2.680
2.450
2.550
171,885
+0.07(+2.82%)
Jun 29, 2023
2.640
2.680
2.440
2.480
300,338
-0.10(-3.88%)
Jun 28, 2023
2.920
2.920
2.500
2.580
498,280
-0.39(-13.13%)
Jun 27, 2023
3.110
3.150
2.760
2.970
716,678
-0.14(-4.50%)
Jun 26, 2023
3.100
3.230
3.100
3.110
480,836
-0.14(-4.31%)
Jun 23, 2023
3.230
3.290
3.200
3.250
143,982
+0.04(+1.25%)
Jun 22, 2023
3.260
3.330
3.200
3.210
116,004
-0.08(-2.43%)
Jun 21, 2023
3.450
3.480
3.210
3.290
108,649
-0.12(-3.52%)
Jun 20, 2023
3.190
3.460
3.150
3.410
186,268
+0.21(+6.56%)
Jun 16, 2023
3.170
3.250
3.070
3.200
112,119
+0.02(+0.63%)
Jun 15, 2023
3.360
3.360
3.070
3.180
196,350
-0.13(-3.93%)
Jun 14, 2023
3.390
3.480
3.310
3.310
144,279
-0.09(-2.65%)
Jun 13, 2023
3.290
3.430
3.260
3.400
145,757
+0.12(+3.66%)
Jun 12, 2023
3.450
3.580
3.200
3.280
369,154
-0.16(-4.65%)
Jun 09, 2023
3.590
3.609
3.270
3.440
136,870
-0.10(-2.82%)
Jun 08, 2023
3.390
3.740
3.360
3.540
323,618
+0.20(+5.99%)
Jun 07, 2023
3.500
3.580
3.277
3.340
221,982
-0.16(-4.57%)
Jun 06, 2023
3.340
3.820
3.340
3.500
496,335
+0.16(+4.79%)
Jun 05, 2023
3.330
3.430
3.200
3.340
180,079
+0.15(+4.70%)
Jun 02, 2023
3.260
3.350
3.105
3.190
206,039
+0.01(+0.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.