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
Delcath Systems Inc
(NQ:
DCTH
)
7.050
+0.290 (+4.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2023
7.900
7.990
7.801
7.960
76,509
+0.16(+2.05%)
May 30, 2023
7.660
7.910
7.660
7.800
93,497
+0.09(+1.15%)
May 26, 2023
7.530
7.720
7.504
7.711
58,665
+0.16(+2.13%)
May 25, 2023
7.320
7.670
7.300
7.550
78,326
+0.19(+2.58%)
May 24, 2023
7.150
7.360
7.080
7.360
51,067
+0.20(+2.79%)
May 23, 2023
7.150
7.250
7.050
7.160
86,942
+0.11(+1.56%)
May 22, 2023
7.130
7.200
6.850
7.050
69,264
-0.03(-0.42%)
May 19, 2023
6.980
7.110
6.810
7.080
90,487
+0.13(+1.87%)
May 18, 2023
6.630
7.000
6.560
6.950
166,009
+0.43(+6.60%)
May 17, 2023
6.140
6.660
6.050
6.520
75,142
+0.33(+5.30%)
May 16, 2023
6.040
6.220
5.900
6.192
53,880
+0.13(+2.17%)
May 15, 2023
6.020
6.140
5.935
6.060
14,048
+0.06(+0.92%)
May 12, 2023
6.150
6.180
5.800
6.005
48,563
-0.05(-0.75%)
May 11, 2023
6.120
6.120
5.920
6.050
5,832
+0.02(+0.33%)
May 10, 2023
6.250
6.290
6.010
6.030
42,886
-0.12(-1.95%)
May 09, 2023
6.130
6.250
6.000
6.150
55,531
+0.05(+0.82%)
May 08, 2023
5.980
6.100
5.860
6.100
18,222
+0.06(+0.99%)
May 05, 2023
6.000
6.250
5.910
6.040
16,163
+0.03(+0.50%)
May 04, 2023
5.820
6.010
5.680
6.010
9,755
+0.19(+3.26%)
May 03, 2023
5.630
6.029
5.600
5.820
6,523
+0.03(+0.52%)
May 02, 2023
5.790
5.850
5.760
5.790
3,816
+0.00(+0.00%)
May 01, 2023
5.730
5.950
5.730
5.790
10,224
+0.06(+1.05%)
Apr 28, 2023
5.590
5.840
5.520
5.730
15,037
+0.15(+2.69%)
Apr 27, 2023
5.710
5.710
5.510
5.580
15,317
-0.11(-1.93%)
Apr 26, 2023
5.830
5.830
5.580
5.690
4,707
+0.00(+0.00%)
Apr 25, 2023
6.000
6.010
5.666
5.690
17,228
-0.21(-3.56%)
Apr 24, 2023
6.050
6.165
5.880
5.900
26,021
-0.12(-1.99%)
Apr 21, 2023
5.730
6.160
5.730
6.020
34,893
+0.22(+3.79%)
Apr 20, 2023
5.750
5.950
5.710
5.800
27,729
+0.15(+2.65%)
Apr 19, 2023
5.630
5.720
5.510
5.650
10,999
-0.03(-0.53%)
Apr 18, 2023
5.710
5.710
5.558
5.680
11,492
+0.03(+0.53%)
Apr 17, 2023
5.660
5.680
5.560
5.650
8,294
+0.15(+2.73%)
Apr 14, 2023
5.630
5.780
5.500
5.500
18,168
-0.05(-0.90%)
Apr 13, 2023
5.510
5.640
5.510
5.550
43,665
-0.01(-0.18%)
Apr 12, 2023
5.730
5.730
5.560
5.560
28,467
-0.19(-3.30%)
Apr 11, 2023
5.775
5.830
5.700
5.750
62,307
+0.01(+0.17%)
Apr 10, 2023
5.790
5.833
5.680
5.740
17,540
+0.09(+1.59%)
Apr 06, 2023
5.970
6.000
5.586
5.650
22,777
-0.25(-4.24%)
Apr 05, 2023
5.850
6.100
5.750
5.900
106,261
+0.15(+2.61%)
Apr 04, 2023
5.920
6.000
5.730
5.750
66,483
-0.17(-2.87%)
Apr 03, 2023
5.870
6.100
5.870
5.920
148,330
+0.17(+2.96%)
Mar 31, 2023
5.680
5.920
5.440
5.750
80,305
+0.12(+2.22%)
Mar 30, 2023
5.540
5.850
5.320
5.625
28,418
+0.08(+1.53%)
Mar 29, 2023
5.920
5.940
5.350
5.540
91,330
-0.38(-6.42%)
Mar 28, 2023
5.880
6.120
5.820
5.920
153,475
-0.08(-1.33%)
Mar 27, 2023
5.750
6.270
5.500
6.000
573,709
+1.16(+23.97%)
Mar 24, 2023
4.880
4.900
4.561
4.840
6,420
+0.17(+3.64%)
Mar 23, 2023
4.520
4.730
4.520
4.670
14,679
+0.16(+3.55%)
Mar 22, 2023
4.333
4.740
4.333
4.510
23,808
-0.04(-0.88%)
Mar 21, 2023
4.330
4.672
4.240
4.550
61,292
+0.23(+5.32%)
Mar 20, 2023
4.320
4.505
4.300
4.320
22,303
-0.08(-1.82%)
Mar 17, 2023
4.375
4.520
4.375
4.400
44,862
-0.14(-3.08%)
Mar 16, 2023
4.400
4.630
4.337
4.540
23,382
+0.02(+0.44%)
Mar 15, 2023
4.540
4.690
4.450
4.520
7,061
-0.15(-3.21%)
Mar 14, 2023
4.520
4.780
4.510
4.670
40,162
+0.12(+2.75%)
Mar 13, 2023
4.590
4.645
4.500
4.545
16,623
-0.16(-3.46%)
Mar 10, 2023
4.572
4.780
4.572
4.708
7,284
-0.03(-0.67%)
Mar 09, 2023
4.850
4.850
4.710
4.740
8,909
-0.12(-2.47%)
Mar 08, 2023
4.550
4.870
4.550
4.860
14,782
+0.08(+1.67%)
Mar 07, 2023
4.820
4.822
4.622
4.780
15,817
+0.03(+0.63%)
Mar 06, 2023
4.720
4.910
4.670
4.750
15,202
-0.04(-0.84%)
Mar 03, 2023
4.860
4.940
4.780
4.790
23,819
-0.05(-1.03%)
Mar 02, 2023
4.800
4.850
4.800
4.840
4,173
+0.00(+0.00%)
Mar 01, 2023
4.940
4.950
4.830
4.840
18,091
-0.12(-2.42%)
Feb 28, 2023
4.870
5.058
4.850
4.960
15,276
+0.03(+0.61%)
Feb 27, 2023
4.910
4.930
4.782
4.930
21,200
+0.02(+0.41%)
Feb 24, 2023
4.880
5.080
4.880
4.910
12,215
-0.09(-1.80%)
Feb 23, 2023
4.920
5.040
4.810
5.000
14,649
+0.02(+0.40%)
Feb 22, 2023
5.070
5.070
4.910
4.980
13,531
-0.06(-1.19%)
Feb 21, 2023
5.000
5.090
4.950
5.040
33,129
-0.02(-0.40%)
Feb 17, 2023
5.040
5.130
4.820
5.060
15,391
+0.11(+2.22%)
Feb 16, 2023
4.710
5.150
4.561
4.950
34,943
+0.15(+3.13%)
Feb 15, 2023
4.920
4.992
4.710
4.800
18,504
-0.03(-0.52%)
Feb 14, 2023
5.030
5.030
4.770
4.825
19,042
-0.09(-1.93%)
Feb 13, 2023
5.220
5.220
4.460
4.920
75,559
-0.22(-4.37%)
Feb 10, 2023
5.570
5.650
5.060
5.145
78,710
-0.31(-5.60%)
Feb 09, 2023
4.730
5.590
4.730
5.450
219,022
+0.78(+16.70%)
Feb 08, 2023
4.520
4.670
4.430
4.670
84,720
+0.17(+3.78%)
Feb 07, 2023
4.160
4.500
4.100
4.500
89,656
+0.42(+10.29%)
Feb 06, 2023
3.780
4.155
3.780
4.080
82,009
+0.42(+11.48%)
Feb 03, 2023
3.510
3.775
3.510
3.660
35,471
+0.15(+4.27%)
Feb 02, 2023
3.760
3.771
3.510
3.510
35,541
-0.20(-5.39%)
Feb 01, 2023
3.630
3.740
3.610
3.710
18,966
-0.02(-0.54%)
Jan 31, 2023
3.670
3.789
3.670
3.730
4,992
+0.04(+1.08%)
Jan 30, 2023
3.800
3.930
3.690
3.690
31,128
-0.06(-1.60%)
Jan 27, 2023
3.711
3.780
3.711
3.750
7,352
+0.02(+0.54%)
Jan 26, 2023
3.720
3.800
3.700
3.730
1,932
-0.02(-0.40%)
Jan 25, 2023
3.750
3.840
3.700
3.745
10,621
-0.10(-2.73%)
Jan 24, 2023
3.880
3.890
3.805
3.850
5,331
-0.03(-0.77%)
Jan 23, 2023
3.860
3.880
3.825
3.880
13,921
+0.13(+3.47%)
Jan 20, 2023
3.730
3.895
3.710
3.750
8,180
+0.01(+0.27%)
Jan 19, 2023
3.860
3.870
3.730
3.740
3,219
-0.04(-1.06%)
Jan 18, 2023
3.768
3.940
3.572
3.780
18,327
-0.14(-3.57%)
Jan 17, 2023
3.850
3.940
3.700
3.920
17,722
+0.04(+1.03%)
Jan 13, 2023
3.560
3.890
3.550
3.880
101,028
+0.36(+10.23%)
Jan 12, 2023
3.500
3.563
3.500
3.520
10,354
-0.06(-1.63%)
Jan 11, 2023
3.510
3.600
3.510
3.579
4,721
+0.07(+1.95%)
Jan 10, 2023
3.600
3.600
3.510
3.510
12,113
-0.06(-1.67%)
Jan 09, 2023
3.550
3.590
3.535
3.570
8,225
+0.06(+1.70%)
Jan 06, 2023
3.520
3.571
3.500
3.510
7,318
+0.00(+0.00%)
Jan 05, 2023
3.540
3.600
3.500
3.510
21,794
+0.02(+0.57%)
Jan 04, 2023
3.530
3.600
3.444
3.490
15,588
+0.03(+0.87%)
Jan 03, 2023
3.600
3.600
3.460
3.460
22,485
-0.14(-3.89%)
Dec 30, 2022
3.190
3.600
3.160
3.600
53,620
+0.41(+12.85%)
Dec 29, 2022
3.220
3.400
3.090
3.190
96,894
-0.02(-0.62%)
Dec 28, 2022
3.400
3.460
3.210
3.210
22,544
-0.20(-5.87%)
Dec 27, 2022
3.480
3.580
3.335
3.410
14,373
-0.18(-5.01%)
Dec 23, 2022
3.500
3.590
3.395
3.590
16,441
+0.22(+6.53%)
Dec 22, 2022
3.550
3.630
3.320
3.370
16,719
-0.26(-7.16%)
Dec 21, 2022
3.710
3.720
3.588
3.630
28,531
+0.07(+1.97%)
Dec 20, 2022
3.700
3.700
3.550
3.560
17,139
-0.14(-3.78%)
Dec 19, 2022
3.610
3.730
3.510
3.700
27,650
-0.01(-0.27%)
Dec 16, 2022
3.240
3.890
3.240
3.710
34,726
+0.15(+4.21%)
Dec 15, 2022
3.750
3.750
3.500
3.560
21,930
-0.14(-3.78%)
Dec 14, 2022
3.670
3.720
3.530
3.700
75,668
+0.00(+0.00%)
Dec 13, 2022
3.720
3.750
3.660
3.700
8,382
+0.01(+0.14%)
Dec 12, 2022
3.600
3.720
3.600
3.695
19,653
+0.02(+0.68%)
Dec 09, 2022
3.430
3.670
3.400
3.670
23,424
+0.33(+9.88%)
Dec 08, 2022
3.010
3.550
2.850
3.340
89,968
+0.44(+15.17%)
Dec 07, 2022
2.890
2.900
2.880
2.900
7,254
+0.01(+0.35%)
Dec 06, 2022
2.812
3.040
2.812
2.890
3,273
+0.06(+2.12%)
Dec 05, 2022
3.000
3.000
2.830
2.830
5,028
-0.17(-5.67%)
Dec 02, 2022
2.920
3.000
2.920
3.000
8,527
+0.12(+4.17%)
Dec 01, 2022
2.790
2.930
2.770
2.880
11,631
+0.03(+1.05%)
Nov 30, 2022
2.770
2.870
2.770
2.850
5,913
+0.08(+2.89%)
Nov 29, 2022
2.790
2.790
2.770
2.770
11,313
-0.03(-1.07%)
Nov 28, 2022
2.850
2.850
2.770
2.800
13,713
-0.05(-1.75%)
Nov 25, 2022
2.870
2.890
2.850
2.850
1,288
-0.07(-2.40%)
Nov 23, 2022
2.970
3.000
2.920
2.920
3,709
-0.04(-1.35%)
Nov 22, 2022
2.940
3.020
2.940
2.960
4,714
+0.02(+0.68%)
Nov 21, 2022
2.910
2.997
2.877
2.940
14,456
-0.09(-2.97%)
Nov 18, 2022
2.870
3.062
2.820
3.030
8,803
+0.14(+4.84%)
Nov 17, 2022
2.790
2.900
2.762
2.890
21,737
+0.09(+3.21%)
Nov 16, 2022
2.800
2.850
2.790
2.800
15,154
+0.00(+0.00%)
Nov 15, 2022
2.780
2.840
2.770
2.800
33,727
+0.04(+1.45%)
Nov 14, 2022
2.910
2.910
2.760
2.760
32,909
-0.24(-8.00%)
Nov 11, 2022
3.015
3.015
2.935
3.000
2,401
+0.18(+6.38%)
Nov 10, 2022
2.920
2.920
2.780
2.820
3,577
+0.02(+0.71%)
Nov 09, 2022
2.900
2.900
2.760
2.800
12,411
+0.01(+0.36%)
Nov 08, 2022
2.920
2.920
2.750
2.790
43,895
-0.21(-7.00%)
Nov 07, 2022
2.880
3.070
2.880
3.000
46,391
+0.17(+6.01%)
Nov 04, 2022
2.790
2.830
2.750
2.830
22,327
+0.05(+1.80%)
Nov 03, 2022
2.790
2.800
2.750
2.780
23,026
-0.02(-0.71%)
Nov 02, 2022
2.830
2.830
2.760
2.800
3,402
-0.06(-2.10%)
Nov 01, 2022
2.780
2.870
2.730
2.860
23,729
-0.02(-0.69%)
Oct 31, 2022
2.900
2.960
2.813
2.880
8,236
+0.03(+1.05%)
Oct 28, 2022
3.018
3.018
2.680
2.850
89,550
-0.10(-3.39%)
Oct 27, 2022
2.940
3.050
2.800
2.950
92,041
+0.06(+2.08%)
Oct 26, 2022
2.824
3.050
2.824
2.890
38,661
+0.00(+0.00%)
Oct 25, 2022
2.970
3.130
2.830
2.890
27,582
-0.02(-0.69%)
Oct 24, 2022
2.910
2.980
2.810
2.910
9,131
-0.04(-1.36%)
Oct 21, 2022
2.810
2.950
2.806
2.950
11,630
+0.09(+3.15%)
Oct 20, 2022
2.990
3.025
2.800
2.860
27,870
-0.10(-3.38%)
Oct 19, 2022
2.950
3.030
2.910
2.960
11,622
-0.04(-1.33%)
Oct 18, 2022
2.890
3.170
2.890
3.000
51,554
+0.10(+3.45%)
Oct 17, 2022
2.940
3.130
2.880
2.900
26,117
+0.02(+0.69%)
Oct 14, 2022
2.920
3.150
2.800
2.880
60,864
+0.08(+2.86%)
Oct 13, 2022
2.600
2.880
2.340
2.800
383,495
+0.21(+8.11%)
Oct 12, 2022
2.650
2.650
2.410
2.590
429,920
-0.10(-3.72%)
Oct 11, 2022
2.740
2.900
2.630
2.690
226,414
-0.12(-4.27%)
Oct 10, 2022
2.980
3.000
2.810
2.810
7,812
-0.16(-5.39%)
Oct 07, 2022
3.260
3.260
2.965
2.970
24,829
-0.17(-5.41%)
Oct 06, 2022
3.340
3.340
3.070
3.140
23,590
-0.14(-4.27%)
Oct 05, 2022
3.340
3.370
3.280
3.280
2,411
-0.05(-1.50%)
Oct 04, 2022
3.257
3.445
3.257
3.330
6,846
+0.06(+1.83%)
Oct 03, 2022
3.080
3.350
3.000
3.270
12,497
+0.07(+2.19%)
Sep 30, 2022
3.145
3.330
3.145
3.200
17,315
+0.10(+3.23%)
Sep 29, 2022
3.130
3.142
3.085
3.100
15,194
+0.00(+0.00%)
Sep 28, 2022
3.190
3.220
3.100
3.100
11,740
-0.16(-4.91%)
Sep 27, 2022
2.978
3.420
2.978
3.260
17,335
+0.16(+5.16%)
Sep 26, 2022
3.120
3.300
3.030
3.100
18,580
-0.17(-5.20%)
Sep 23, 2022
3.430
3.480
3.110
3.270
43,724
-0.16(-4.66%)
Sep 22, 2022
3.590
3.590
3.430
3.430
9,593
-0.18(-4.99%)
Sep 21, 2022
3.670
3.690
3.490
3.610
17,890
+0.05(+1.40%)
Sep 20, 2022
3.710
3.760
3.535
3.560
12,091
-0.14(-3.78%)
Sep 19, 2022
3.830
3.880
3.700
3.700
9,706
-0.16(-4.15%)
Sep 16, 2022
3.910
3.950
3.800
3.860
38,745
-0.05(-1.28%)
Sep 15, 2022
4.020
4.080
3.910
3.910
30,443
-0.07(-1.76%)
Sep 14, 2022
4.180
4.180
3.950
3.980
10,855
-0.06(-1.61%)
Sep 13, 2022
4.140
4.150
4.020
4.045
7,463
-0.12(-3.00%)
Sep 12, 2022
4.315
4.315
4.090
4.170
14,296
-0.05(-1.18%)
Sep 09, 2022
4.190
4.310
4.180
4.220
5,876
+0.07(+1.69%)
Sep 08, 2022
4.160
4.330
4.060
4.150
17,786
+0.03(+0.61%)
Sep 07, 2022
4.200
4.245
4.100
4.125
9,627
-0.08(-2.02%)
Sep 06, 2022
4.200
4.220
4.090
4.210
8,159
-0.01(-0.24%)
Sep 02, 2022
4.150
4.360
3.995
4.220
33,525
+0.14(+3.43%)
Sep 01, 2022
4.289
4.289
4.080
4.080
11,994
-0.16(-3.66%)
Aug 31, 2022
4.220
4.300
4.219
4.235
3,846
+0.02(+0.47%)
Aug 30, 2022
4.178
4.250
4.097
4.215
3,778
+0.04(+0.84%)
Aug 29, 2022
4.210
4.258
4.070
4.180
13,310
-0.08(-1.88%)
Aug 26, 2022
4.310
4.500
4.260
4.260
8,426
-0.14(-3.18%)
Aug 25, 2022
4.430
4.430
4.300
4.400
16,634
+0.11(+2.57%)
Aug 24, 2022
4.365
4.430
4.260
4.290
38,343
-0.00(-0.05%)
Aug 23, 2022
4.380
4.400
4.292
4.292
2,295
+0.03(+0.75%)
Aug 22, 2022
4.350
4.505
4.250
4.260
6,042
+0.00(+0.00%)
Aug 19, 2022
4.420
4.480
4.210
4.260
13,282
-0.26(-5.75%)
Aug 18, 2022
4.490
4.704
4.400
4.520
60,423
+0.02(+0.44%)
Aug 17, 2022
4.473
4.636
4.473
4.500
9,081
+0.10(+2.27%)
Aug 16, 2022
4.630
4.650
4.400
4.400
21,091
-0.10(-2.22%)
Aug 15, 2022
4.820
4.820
4.480
4.500
38,552
-0.30(-6.35%)
Aug 12, 2022
4.470
4.900
4.470
4.805
76,346
+0.30(+6.78%)
Aug 11, 2022
4.370
4.570
4.370
4.500
27,961
+0.14(+3.21%)
Aug 10, 2022
4.260
4.401
4.260
4.360
7,520
+0.10(+2.35%)
Aug 09, 2022
4.260
4.420
4.250
4.260
13,049
-0.12(-2.74%)
Aug 08, 2022
4.270
4.430
4.260
4.380
10,083
+0.02(+0.46%)
Aug 05, 2022
4.211
4.400
4.211
4.360
12,462
+0.20(+4.81%)
Aug 04, 2022
4.270
4.297
4.150
4.160
14,699
-0.14(-3.26%)
Aug 03, 2022
4.410
4.430
4.276
4.300
15,403
-0.13(-2.93%)
Aug 02, 2022
4.330
4.480
4.260
4.430
31,155
+0.19(+4.48%)
Aug 01, 2022
4.160
4.330
4.160
4.240
20,755
+0.07(+1.68%)
Jul 29, 2022
4.100
4.330
4.020
4.170
21,696
-0.04(-0.95%)
Jul 28, 2022
4.120
4.330
4.110
4.210
39,085
+0.10(+2.43%)
Jul 27, 2022
4.220
4.242
4.110
4.110
13,124
-0.15(-3.52%)
Jul 26, 2022
4.000
4.315
4.000
4.260
15,176
+0.11(+2.65%)
Jul 25, 2022
4.380
4.380
4.020
4.150
28,232
-0.14(-3.26%)
Jul 22, 2022
4.450
4.660
4.244
4.290
102,804
-0.11(-2.50%)
Jul 21, 2022
4.040
4.490
3.970
4.400
200,855
+0.40(+10.00%)
Jul 20, 2022
3.900
4.100
3.850
4.000
27,041
+0.10(+2.56%)
Jul 19, 2022
4.000
4.140
3.900
3.900
19,100
-0.05(-1.27%)
Jul 18, 2022
3.890
4.080
3.860
3.950
14,528
-0.03(-0.75%)
Jul 15, 2022
3.990
3.990
3.770
3.980
2,004
+0.16(+4.19%)
Jul 14, 2022
3.830
3.840
3.820
3.820
1,435
-0.01(-0.26%)
Jul 13, 2022
3.820
3.945
3.770
3.830
4,226
+0.01(+0.26%)
Jul 12, 2022
3.800
3.830
3.700
3.820
7,744
-0.17(-4.26%)
Jul 11, 2022
3.950
4.030
3.935
3.990
3,742
-0.03(-0.75%)
Jul 08, 2022
3.990
4.043
3.930
4.020
9,934
+0.02(+0.50%)
Jul 07, 2022
3.850
4.032
3.850
4.000
24,557
+0.16(+4.17%)
Jul 06, 2022
3.950
3.950
3.840
3.840
11,213
-0.07(-1.79%)
Jul 05, 2022
3.690
3.940
3.600
3.910
11,173
+0.01(+0.26%)
Jul 01, 2022
3.930
4.000
3.900
3.900
2,806
-0.09(-2.26%)
Jun 30, 2022
3.920
4.030
3.730
3.990
49,015
+0.00(+0.00%)
Jun 29, 2022
4.030
4.130
3.920
3.990
2,031
-0.10(-2.56%)
Jun 28, 2022
4.155
4.244
4.020
4.095
17,164
+0.08(+2.12%)
Jun 27, 2022
4.000
4.090
3.850
4.010
13,396
+0.09(+2.30%)
Jun 24, 2022
3.630
3.980
3.630
3.920
11,852
+0.04(+1.03%)
Jun 23, 2022
3.900
3.951
3.780
3.880
13,654
+0.10(+2.65%)
Jun 22, 2022
3.810
3.975
3.770
3.780
25,915
+0.05(+1.34%)
Jun 21, 2022
3.660
3.900
3.660
3.730
15,083
+0.11(+3.04%)
Jun 17, 2022
3.490
3.750
3.490
3.620
32,274
-0.01(-0.28%)
Jun 16, 2022
3.750
3.984
3.600
3.630
8,648
-0.13(-3.46%)
Jun 15, 2022
3.850
3.890
3.760
3.760
12,878
+0.02(+0.53%)
Jun 14, 2022
3.765
3.929
3.740
3.740
41,135
-0.11(-2.86%)
Jun 13, 2022
4.020
4.040
3.760
3.850
51,834
-0.23(-5.64%)
Jun 10, 2022
4.060
4.140
4.010
4.080
18,159
-0.09(-2.16%)
Jun 09, 2022
4.040
4.240
4.020
4.170
23,927
+0.02(+0.48%)
Jun 08, 2022
4.220
4.220
4.060
4.150
6,496
+0.03(+0.73%)
Jun 07, 2022
4.360
4.425
3.820
4.120
179,511
-0.38(-8.44%)
Jun 06, 2022
4.520
4.550
4.322
4.500
212,157
+0.10(+2.27%)
Jun 03, 2022
4.450
4.500
4.250
4.400
50,244
-0.05(-1.12%)
Jun 02, 2022
4.420
4.596
4.420
4.450
16,858
-0.04(-0.89%)
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.