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
Avrobio Inc
(NQ:
AVRO
)
1.509
+0.049 (+3.35%)
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 18, 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, 2022
1.000
1.000
0.9310
0.9720
271,178
+0.01(+1.41%)
May 27, 2022
0.9100
0.9800
0.9000
0.9585
318,575
+0.05(+5.60%)
May 26, 2022
0.8700
0.9526
0.8500
0.9077
462,405
+0.02(+2.00%)
May 25, 2022
0.8300
0.9000
0.7802
0.8899
340,445
+0.05(+5.68%)
May 24, 2022
0.8000
0.9100
0.7800
0.8421
479,665
+0.00(+0.30%)
May 23, 2022
0.7900
1.000
0.7510
0.8396
447,248
+0.05(+6.14%)
May 20, 2022
0.8048
0.8460
0.7617
0.7910
202,610
+0.02(+2.59%)
May 19, 2022
0.7400
0.8384
0.7400
0.7710
290,638
+0.02(+2.72%)
May 18, 2022
0.8165
0.8266
0.7421
0.7506
339,081
-0.07(-8.57%)
May 17, 2022
0.8335
0.8696
0.7973
0.8210
339,498
+0.04(+4.65%)
May 16, 2022
0.8082
0.8830
0.7740
0.7845
390,347
-0.02(-2.69%)
May 13, 2022
0.7894
0.9599
0.7894
0.8062
352,023
+0.03(+3.37%)
May 12, 2022
0.7700
0.8080
0.7501
0.7799
256,729
+0.02(+2.62%)
May 11, 2022
0.7775
0.8338
0.7600
0.7600
390,649
-0.07(-8.38%)
May 10, 2022
0.8100
0.8939
0.8055
0.8295
267,510
+0.01(+0.90%)
May 09, 2022
0.8312
0.8505
0.7800
0.8221
530,100
-0.01(-1.45%)
May 06, 2022
0.8524
0.8804
0.8050
0.8342
916,311
-0.03(-3.57%)
May 05, 2022
0.9244
0.9378
0.8524
0.8651
242,936
-0.06(-6.98%)
May 04, 2022
0.9000
0.9400
0.8600
0.9300
550,140
+0.04(+4.27%)
May 03, 2022
0.9239
0.9300
0.8800
0.8919
649,003
-0.04(-3.98%)
May 02, 2022
0.9100
0.9479
0.8817
0.9289
400,432
+0.01(+0.65%)
Apr 29, 2022
0.9691
0.9900
0.9229
0.9229
445,841
-0.04(-3.67%)
Apr 28, 2022
0.9700
0.9827
0.9100
0.9581
401,894
-0.00(-0.50%)
Apr 27, 2022
0.9848
1.010
0.9543
0.9629
378,619
-0.02(-1.84%)
Apr 26, 2022
1.020
1.050
0.9800
0.9809
393,697
-0.06(-5.68%)
Apr 25, 2022
1.030
1.060
1.010
1.040
367,875
+0.00(+0.00%)
Apr 22, 2022
1.030
1.070
1.000
1.040
476,476
-0.01(-0.95%)
Apr 21, 2022
1.090
1.135
1.040
1.050
479,180
-0.05(-4.55%)
Apr 20, 2022
1.100
1.130
1.090
1.100
470,420
-0.01(-0.90%)
Apr 19, 2022
1.060
1.154
1.060
1.110
482,767
+0.03(+2.78%)
Apr 18, 2022
1.160
1.160
1.070
1.080
1,147,842
-0.06(-5.26%)
Apr 14, 2022
1.170
1.195
1.140
1.140
538,570
-0.04(-3.39%)
Apr 13, 2022
1.140
1.205
1.140
1.180
188,362
+0.04(+3.51%)
Apr 12, 2022
1.160
1.185
1.110
1.140
514,530
+0.00(+0.00%)
Apr 11, 2022
1.210
1.225
1.130
1.140
482,146
-0.08(-6.56%)
Apr 08, 2022
1.230
1.255
1.200
1.220
593,587
-0.03(-2.40%)
Apr 07, 2022
1.280
1.280
1.220
1.250
510,942
-0.02(-1.57%)
Apr 06, 2022
1.280
1.300
1.190
1.270
1,041,162
-0.01(-0.78%)
Apr 05, 2022
1.330
1.350
1.280
1.280
417,929
-0.05(-3.76%)
Apr 04, 2022
1.300
1.330
1.280
1.330
410,096
+0.08(+6.40%)
Apr 01, 2022
1.310
1.340
1.250
1.250
969,401
-0.07(-5.30%)
Mar 31, 2022
1.410
1.420
1.310
1.320
521,753
-0.09(-6.38%)
Mar 30, 2022
1.470
1.520
1.400
1.410
304,279
-0.09(-6.00%)
Mar 29, 2022
1.430
1.525
1.430
1.500
334,704
+0.06(+4.17%)
Mar 28, 2022
1.500
1.545
1.400
1.440
242,133
-0.08(-5.26%)
Mar 25, 2022
1.570
1.610
1.510
1.520
282,644
-0.06(-3.80%)
Mar 24, 2022
1.530
1.630
1.530
1.580
251,704
+0.01(+0.64%)
Mar 23, 2022
1.640
1.650
1.570
1.570
184,756
-0.05(-3.09%)
Mar 22, 2022
1.580
1.665
1.580
1.620
343,421
+0.04(+2.53%)
Mar 21, 2022
1.560
1.667
1.550
1.580
400,757
-0.02(-1.25%)
Mar 18, 2022
1.600
1.630
1.490
1.600
497,340
+0.04(+2.56%)
Mar 17, 2022
1.400
1.590
1.400
1.560
393,124
+0.12(+8.33%)
Mar 16, 2022
1.390
1.450
1.380
1.440
220,010
+0.05(+3.60%)
Mar 15, 2022
1.370
1.400
1.350
1.390
221,312
+0.02(+1.46%)
Mar 14, 2022
1.390
1.400
1.350
1.370
246,230
-0.03(-2.14%)
Mar 11, 2022
1.460
1.460
1.380
1.400
267,364
-0.05(-3.45%)
Mar 10, 2022
1.390
1.470
1.360
1.450
258,903
+0.03(+2.11%)
Mar 09, 2022
1.320
1.430
1.320
1.420
306,434
+0.12(+9.23%)
Mar 08, 2022
1.300
1.380
1.270
1.300
259,809
+0.01(+0.78%)
Mar 07, 2022
1.320
1.340
1.270
1.290
409,766
-0.03(-2.27%)
Mar 04, 2022
1.310
1.360
1.310
1.320
221,343
-0.02(-1.49%)
Mar 03, 2022
1.440
1.440
1.320
1.340
267,760
-0.08(-5.63%)
Mar 02, 2022
1.410
1.420
1.360
1.420
159,857
+0.01(+0.71%)
Mar 01, 2022
1.470
1.500
1.400
1.410
167,022
-0.04(-2.76%)
Feb 28, 2022
1.500
1.515
1.445
1.450
233,834
-0.07(-4.61%)
Feb 25, 2022
1.430
1.540
1.420
1.520
305,572
+0.07(+4.83%)
Feb 24, 2022
1.300
1.460
1.280
1.450
533,903
+0.07(+5.07%)
Feb 23, 2022
1.470
1.470
1.380
1.380
727,324
-0.09(-6.12%)
Feb 22, 2022
1.500
1.530
1.440
1.470
706,003
-0.03(-2.00%)
Feb 18, 2022
1.500
0
-0.08(-5.06%)
Feb 17, 2022
1.610
1.650
1.580
1.580
478,487
-0.03(-1.86%)
Feb 16, 2022
1.670
1.700
1.605
1.610
271,680
-0.05(-3.01%)
Feb 15, 2022
1.650
1.710
1.600
1.660
746,570
+0.03(+1.84%)
Feb 14, 2022
1.640
1.650
1.570
1.630
505,542
+0.00(+0.00%)
Feb 11, 2022
1.710
1.800
1.600
1.630
1,180,146
-0.10(-5.78%)
Feb 10, 2022
1.598
1.870
1.598
1.730
1,778,525
+0.08(+4.85%)
Feb 09, 2022
1.840
1.840
1.620
1.650
7,480,673
-0.11(-6.25%)
Feb 08, 2022
1.830
1.830
1.710
1.760
503,946
-0.05(-2.76%)
Feb 07, 2022
1.810
1.900
1.790
1.810
419,019
+0.01(+0.56%)
Feb 04, 2022
1.750
1.850
1.720
1.800
356,795
+0.05(+2.86%)
Feb 03, 2022
1.830
1.750
599,095
-0.09(-4.89%)
Feb 02, 2022
1.960
1.975
1.820
1.840
479,344
-0.11(-5.64%)
Feb 01, 2022
1.930
2.020
1.860
1.950
541,665
+0.10(+5.41%)
Jan 28, 2022
1.750
1.865
1.660
1.850
770,984
+0.11(+6.32%)
Jan 27, 2022
1.860
1.940
1.730
1.740
452,242
-0.10(-5.43%)
Jan 26, 2022
1.960
2.000
1.820
1.840
439,053
-0.07(-3.66%)
Jan 25, 2022
1.800
1.950
1.780
1.910
450,219
+0.05(+2.69%)
Jan 24, 2022
1.800
1.870
1.675
1.860
946,250
+0.03(+1.64%)
Jan 21, 2022
1.840
1.870
1.790
1.830
885,953
-0.03(-1.61%)
Jan 20, 2022
1.900
1.995
1.850
1.860
823,103
-0.03(-1.59%)
Jan 19, 2022
1.920
1.990
1.875
1.890
698,754
+0.00(+0.00%)
Jan 18, 2022
2.040
2.060
1.860
1.890
1,031,205
-0.17(-8.25%)
Jan 14, 2022
2.060
0
+0.00(+0.00%)
Jan 13, 2022
2.070
2.190
2.030
2.060
824,803
-0.02(-0.96%)
Jan 12, 2022
2.190
2.200
2.075
2.080
772,210
-0.07(-3.26%)
Jan 11, 2022
2.150
2.250
2.120
2.150
1,221,581
+0.00(+0.00%)
Jan 10, 2022
2.140
2.170
2.000
2.150
2,284,880
+0.03(+1.42%)
Jan 07, 2022
2.230
2.275
2.110
2.120
3,024,743
-0.11(-4.93%)
Jan 06, 2022
2.340
2.340
2.170
2.230
2,383,310
-0.06(-2.62%)
Jan 05, 2022
2.510
2.610
2.260
2.290
2,820,853
-0.27(-10.55%)
Jan 04, 2022
3.300
3.315
2.530
2.560
4,039,780
-1.48(-36.63%)
Jan 03, 2022
3.880
4.150
3.830
4.040
237,515
+0.19(+4.94%)
Dec 31, 2021
3.850
3.950
3.750
3.850
268,886
+0.00(+0.00%)
Dec 30, 2021
3.700
3.940
3.700
3.850
416,692
+0.12(+3.22%)
Dec 29, 2021
3.640
3.750
3.560
3.730
229,294
+0.07(+1.91%)
Dec 28, 2021
3.670
3.770
3.610
3.660
198,116
+0.02(+0.55%)
Dec 27, 2021
3.910
3.910
3.630
3.640
200,090
-0.27(-6.91%)
Dec 23, 2021
3.800
4.000
3.770
3.910
125,909
+0.09(+2.36%)
Dec 22, 2021
3.890
3.935
3.795
3.820
149,864
-0.10(-2.55%)
Dec 21, 2021
3.980
4.060
3.850
3.920
502,752
-0.04(-1.01%)
Dec 20, 2021
3.750
3.990
3.750
3.960
219,720
+0.11(+2.86%)
Dec 17, 2021
3.730
3.900
3.600
3.850
655,974
+0.13(+3.49%)
Dec 16, 2021
3.520
3.830
3.480
3.720
779,135
+0.24(+6.90%)
Dec 15, 2021
3.430
3.580
3.165
3.480
810,147
+0.03(+0.87%)
Dec 14, 2021
3.775
3.775
3.410
3.450
909,460
-0.39(-10.16%)
Dec 13, 2021
3.740
4.290
3.740
3.840
917,307
+0.11(+2.95%)
Dec 10, 2021
4.040
4.060
3.700
3.730
736,431
-0.26(-6.52%)
Dec 09, 2021
4.020
4.260
3.980
3.990
244,616
-0.10(-2.44%)
Dec 08, 2021
3.960
4.190
3.950
4.090
243,098
+0.16(+4.07%)
Dec 07, 2021
3.710
4.050
3.690
3.930
315,219
+0.28(+7.67%)
Dec 06, 2021
3.610
3.700
3.460
3.650
367,676
+0.06(+1.67%)
Dec 03, 2021
3.700
3.750
3.520
3.590
262,122
-0.05(-1.37%)
Dec 02, 2021
3.770
3.860
3.620
3.640
548,012
-0.07(-1.89%)
Dec 01, 2021
3.960
4.100
3.690
3.710
431,190
-0.13(-3.39%)
Nov 30, 2021
3.900
4.050
3.750
3.840
1,214,755
-0.13(-3.27%)
Nov 29, 2021
4.100
4.210
3.870
3.970
476,617
-0.11(-2.70%)
Nov 26, 2021
4.420
4.540
4.020
4.080
466,630
-0.51(-11.11%)
Nov 24, 2021
4.340
5.070
4.220
4.590
1,627,998
+0.21(+4.79%)
Nov 23, 2021
4.460
4.460
4.280
4.380
260,992
-0.08(-1.79%)
Nov 22, 2021
4.380
4.520
4.260
4.460
261,433
+0.20(+4.69%)
Nov 19, 2021
4.540
4.550
4.180
4.260
574,641
-0.45(-9.55%)
Nov 18, 2021
4.860
4.735
4.630
4.710
366,688
-0.14(-2.89%)
Nov 17, 2021
5.050
5.150
4.840
4.850
351,022
-0.24(-4.72%)
Nov 16, 2021
5.140
5.270
5.060
5.090
285,395
-0.08(-1.55%)
Nov 15, 2021
5.350
5.350
5.115
5.170
306,369
-0.15(-2.82%)
Nov 12, 2021
5.370
5.822
5.110
5.320
232,969
-0.03(-0.56%)
Nov 11, 2021
5.520
5.520
5.260
5.350
261,905
-0.02(-0.37%)
Nov 10, 2021
5.810
5.370
368,889
-0.45(-7.73%)
Nov 09, 2021
6.040
6.070
5.760
5.820
147,856
-0.11(-1.85%)
Nov 08, 2021
6.040
6.200
5.860
5.930
314,823
-0.06(-1.00%)
Nov 05, 2021
6.120
6.620
5.940
5.990
363,687
-0.03(-0.50%)
Nov 04, 2021
5.880
6.250
5.800
6.020
388,244
-0.03(-0.50%)
Nov 03, 2021
5.740
6.230
5.600
6.050
588,390
+0.42(+7.46%)
Nov 02, 2021
5.660
5.795
5.500
5.630
194,430
-0.04(-0.71%)
Nov 01, 2021
5.700
5.920
5.620
5.670
238,727
+0.05(+0.89%)
Oct 29, 2021
5.500
5.720
5.490
5.620
295,387
+0.06(+1.08%)
Oct 28, 2021
5.410
5.590
5.340
5.560
171,271
+0.19(+3.54%)
Oct 27, 2021
5.480
5.650
5.330
5.370
183,832
-0.14(-2.54%)
Oct 26, 2021
5.430
5.560
5.510
144,456
+0.06(+1.10%)
Oct 25, 2021
5.450
5.568
5.410
5.450
116,760
-0.07(-1.27%)
Oct 22, 2021
5.550
5.750
5.280
5.520
169,867
-0.02(-0.36%)
Oct 21, 2021
5.660
5.660
5.470
5.540
133,581
-0.04(-0.72%)
Oct 20, 2021
5.720
5.800
5.540
5.580
202,307
-0.09(-1.59%)
Oct 19, 2021
5.600
5.805
5.570
5.670
150,669
+0.10(+1.80%)
Oct 18, 2021
5.800
5.800
5.505
5.570
198,241
-0.23(-3.97%)
Oct 15, 2021
5.940
5.950
5.690
5.800
284,037
-0.06(-1.02%)
Oct 14, 2021
5.690
5.960
5.610
5.860
316,866
+0.23(+4.09%)
Oct 13, 2021
5.520
5.730
5.490
5.630
211,968
-0.03(-0.53%)
Oct 12, 2021
5.550
5.710
5.470
5.660
231,510
+0.15(+2.72%)
Oct 11, 2021
5.540
5.661
5.490
5.510
107,520
-0.03(-0.54%)
Oct 08, 2021
5.600
5.650
5.430
5.540
254,923
-0.06(-1.07%)
Oct 07, 2021
5.600
5.780
5.530
5.600
198,709
-0.01(-0.18%)
Oct 06, 2021
5.240
5.740
5.240
5.610
317,445
+0.27(+5.06%)
Oct 05, 2021
5.330
5.520
5.265
5.340
221,064
+0.08(+1.52%)
Oct 04, 2021
5.580
5.630
5.230
5.260
515,511
-0.38(-6.74%)
Oct 01, 2021
5.600
5.690
5.400
5.640
191,915
+0.06(+1.08%)
Sep 30, 2021
5.660
5.680
5.500
5.580
155,449
+0.03(+0.54%)
Sep 29, 2021
5.880
5.890
5.510
5.550
171,035
-0.22(-3.81%)
Sep 28, 2021
5.930
5.995
5.750
5.770
253,885
-0.19(-3.19%)
Sep 27, 2021
6.000
6.130
5.860
5.960
461,051
-0.02(-0.33%)
Sep 24, 2021
6.180
6.230
5.950
5.980
221,396
-0.27(-4.32%)
Sep 23, 2021
6.100
6.312
5.985
6.250
247,960
+0.14(+2.29%)
Sep 22, 2021
6.280
6.310
6.090
6.110
173,697
-0.10(-1.61%)
Sep 21, 2021
6.230
6.440
6.110
6.210
208,454
-0.01(-0.16%)
Sep 20, 2021
6.050
6.410
5.975
6.220
359,064
+0.04(+0.65%)
Sep 17, 2021
6.330
6.530
6.160
6.180
2,673,080
-0.13(-2.06%)
Sep 16, 2021
6.150
6.350
5.910
6.310
420,061
+0.17(+2.77%)
Sep 15, 2021
6.060
6.260
5.890
6.140
339,135
+0.07(+1.15%)
Sep 14, 2021
6.210
6.290
5.970
6.070
309,610
-0.09(-1.46%)
Sep 13, 2021
6.260
6.410
5.790
6.160
484,436
-0.08(-1.28%)
Sep 10, 2021
6.530
6.530
6.220
6.240
270,548
-0.20(-3.11%)
Sep 09, 2021
6.400
6.620
6.330
6.440
270,707
+0.09(+1.42%)
Sep 08, 2021
6.420
6.600
6.260
6.350
320,623
-0.02(-0.31%)
Sep 07, 2021
6.300
6.450
6.180
6.370
274,535
+0.10(+1.59%)
Sep 03, 2021
6.740
6.780
6.270
6.270
285,623
-0.52(-7.66%)
Sep 02, 2021
6.790
6.880
6.565
6.790
231,287
+0.03(+0.44%)
Sep 01, 2021
6.710
6.870
6.660
6.760
224,518
+0.10(+1.50%)
Aug 31, 2021
6.430
6.690
6.410
6.660
363,923
+0.17(+2.62%)
Aug 30, 2021
6.270
6.840
6.270
6.490
664,776
+0.22(+3.51%)
Aug 27, 2021
6.040
6.310
6.000
6.270
304,638
+0.29(+4.85%)
Aug 26, 2021
6.200
6.350
5.970
5.980
331,997
-0.25(-4.01%)
Aug 25, 2021
6.000
6.320
5.910
6.230
287,296
+0.19(+3.15%)
Aug 24, 2021
6.140
6.170
5.810
6.040
461,957
-0.14(-2.27%)
Aug 23, 2021
5.850
6.190
5.760
6.180
414,966
+0.43(+7.48%)
Aug 20, 2021
5.530
5.890
5.440
5.750
389,120
+0.22(+3.98%)
Aug 19, 2021
5.550
5.850
5.510
5.530
474,627
-0.09(-1.60%)
Aug 18, 2021
6.110
6.160
5.610
5.620
457,465
-0.55(-8.91%)
Aug 17, 2021
5.740
6.180
5.640
6.170
490,603
+0.50(+8.82%)
Aug 16, 2021
5.910
5.930
5.640
5.670
569,170
-0.30(-5.03%)
Aug 13, 2021
6.140
6.190
5.890
5.970
306,247
-0.19(-3.08%)
Aug 12, 2021
6.080
6.320
5.950
6.160
517,994
+0.14(+2.33%)
Aug 11, 2021
6.050
6.100
5.850
6.020
593,833
+0.00(+0.00%)
Aug 10, 2021
6.190
6.220
5.990
6.020
720,474
-0.17(-2.75%)
Aug 09, 2021
7.720
7.770
6.135
6.190
1,364,143
-1.53(-19.82%)
Aug 06, 2021
7.780
7.800
7.390
7.720
303,097
-0.06(-0.77%)
Aug 05, 2021
7.270
7.800
7.200
7.780
291,814
+0.53(+7.31%)
Aug 04, 2021
7.210
7.420
7.110
7.250
159,475
-0.06(-0.82%)
Aug 03, 2021
7.530
7.530
7.190
7.310
188,803
-0.27(-3.56%)
Aug 02, 2021
7.470
7.670
7.330
7.580
121,957
+0.22(+2.99%)
Jul 30, 2021
7.330
7.405
7.240
7.360
152,374
+0.03(+0.41%)
Jul 29, 2021
7.480
7.560
7.280
7.330
160,955
-0.24(-3.17%)
Jul 28, 2021
7.320
7.620
7.200
7.570
272,146
+0.39(+5.43%)
Jul 27, 2021
7.340
7.560
7.160
7.180
302,491
-0.20(-2.71%)
Jul 26, 2021
7.620
7.712
7.360
7.380
187,523
-0.19(-2.51%)
Jul 23, 2021
7.935
8.100
7.470
7.570
193,803
-0.19(-2.45%)
Jul 22, 2021
8.000
8.030
7.760
7.760
152,820
-0.27(-3.36%)
Jul 21, 2021
8.050
8.120
7.850
8.030
139,476
+0.06(+0.75%)
Jul 20, 2021
7.710
7.980
7.630
7.970
310,178
+0.30(+3.91%)
Jul 19, 2021
7.710
7.870
7.400
7.670
233,131
-0.23(-2.91%)
Jul 16, 2021
7.800
8.080
7.600
7.900
229,929
+0.31(+4.08%)
Jul 15, 2021
7.700
8.010
7.270
7.590
692,794
-0.10(-1.30%)
Jul 14, 2021
7.940
8.110
7.650
7.690
292,810
-0.26(-3.27%)
Jul 13, 2021
8.110
8.270
7.850
7.950
347,388
-0.23(-2.81%)
Jul 12, 2021
8.630
8.750
8.110
8.180
254,278
-0.56(-6.41%)
Jul 09, 2021
8.570
8.750
8.320
8.740
369,947
+0.38(+4.55%)
Jul 08, 2021
8.150
8.490
8.110
8.360
204,053
-0.03(-0.36%)
Jul 07, 2021
8.520
8.620
8.240
8.390
272,877
-0.11(-1.29%)
Jul 06, 2021
9.030
9.160
8.450
8.500
279,809
-0.44(-4.92%)
Jul 02, 2021
9.370
9.370
8.790
8.940
241,318
-0.34(-3.66%)
Jul 01, 2021
9.010
9.290
8.750
9.280
281,215
+0.39(+4.39%)
Jun 30, 2021
9.110
9.280
8.810
8.890
366,107
-0.09(-1.00%)
Jun 29, 2021
10.03
10.05
8.880
8.980
653,107
-0.93(-9.38%)
Jun 28, 2021
10.99
11.00
9.870
9.910
628,150
+0.02(+0.20%)
Jun 25, 2021
9.600
10.00
9.360
9.890
1,697,248
+0.27(+2.81%)
Jun 24, 2021
9.470
9.770
9.370
9.620
181,714
+0.31(+3.33%)
Jun 23, 2021
9.420
9.620
9.130
9.310
172,552
-0.07(-0.75%)
Jun 22, 2021
9.740
9.750
9.170
9.380
207,644
-0.36(-3.70%)
Jun 21, 2021
9.450
9.780
9.370
9.740
299,133
+0.40(+4.28%)
Jun 18, 2021
9.410
9.500
9.010
9.340
962,179
-0.31(-3.21%)
Jun 17, 2021
9.850
9.900
9.480
9.650
255,670
-0.18(-1.83%)
Jun 16, 2021
9.990
10.05
9.570
9.830
259,003
-0.24(-2.38%)
Jun 15, 2021
10.00
10.67
9.960
10.07
884,201
+0.51(+5.33%)
Jun 14, 2021
9.600
9.850
9.485
9.560
353,154
+0.02(+0.21%)
Jun 11, 2021
9.620
9.710
9.480
9.540
107,677
-0.09(-0.93%)
Jun 10, 2021
9.500
9.770
9.340
9.630
193,785
+0.16(+1.69%)
Jun 09, 2021
9.570
9.850
9.430
9.470
258,573
+0.00(+0.00%)
Jun 08, 2021
9.360
9.580
9.320
9.470
551,043
+0.14(+1.50%)
Jun 07, 2021
9.010
9.390
8.995
9.330
397,955
+0.61(+7.00%)
Jun 04, 2021
9.070
9.130
8.700
8.720
152,399
-0.26(-2.90%)
Jun 03, 2021
8.950
9.110
8.813
8.980
173,975
+0.03(+0.34%)
Jun 02, 2021
9.130
9.170
8.780
8.950
239,508
-0.18(-1.97%)
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.