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
Briacell Therapeutics Corp
(NQ:
BCTX
)
1.310
-0.030 (-2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
1.570
1.750
1.530
1.690
220,279
+0.10(+6.29%)
May 30, 2024
1.510
1.640
1.370
1.590
140,591
+0.05(+3.25%)
May 29, 2024
1.380
1.540
1.318
1.540
169,645
+0.17(+12.41%)
May 28, 2024
1.450
1.450
1.350
1.370
205,556
-0.07(-4.86%)
May 24, 2024
1.470
1.490
1.270
1.440
1,979,387
+0.01(+0.70%)
May 23, 2024
1.500
1.560
1.400
1.430
170,644
-0.07(-4.67%)
May 22, 2024
1.560
1.560
1.473
1.500
73,495
+0.01(+0.67%)
May 21, 2024
1.590
1.625
1.470
1.490
293,910
+0.00(+0.00%)
May 20, 2024
1.490
1.540
1.419
1.490
267,176
+0.10(+7.19%)
May 17, 2024
1.470
1.490
1.330
1.390
165,184
+0.01(+0.72%)
May 16, 2024
1.700
1.700
1.300
1.380
350,692
-0.25(-15.34%)
May 15, 2024
2.000
2.052
1.607
1.630
303,854
-0.48(-22.75%)
May 14, 2024
2.180
2.243
2.090
2.110
28,676
-0.12(-5.40%)
May 13, 2024
2.250
2.310
2.170
2.230
18,150
-0.02(-0.87%)
May 10, 2024
2.240
2.310
2.230
2.250
6,158
-0.01(-0.44%)
May 09, 2024
2.230
2.440
2.160
2.260
58,189
+0.02(+0.89%)
May 08, 2024
2.252
2.319
2.190
2.240
12,267
+0.05(+2.28%)
May 07, 2024
2.240
2.280
2.190
2.190
14,572
-0.08(-3.52%)
May 06, 2024
2.275
2.286
2.210
2.270
11,965
+0.01(+0.44%)
May 03, 2024
2.250
2.340
2.230
2.260
28,649
+0.02(+0.89%)
May 02, 2024
2.160
2.240
2.090
2.240
22,347
+0.13(+6.16%)
May 01, 2024
2.110
2.190
2.056
2.110
13,936
-0.06(-2.76%)
Apr 30, 2024
2.250
2.250
2.070
2.170
42,038
+0.01(+0.46%)
Apr 29, 2024
2.200
2.250
2.150
2.160
19,760
-0.01(-0.46%)
Apr 26, 2024
2.290
2.290
2.110
2.170
36,051
-0.07(-3.13%)
Apr 25, 2024
2.150
2.260
2.150
2.240
29,085
+0.05(+2.28%)
Apr 24, 2024
2.260
2.310
2.190
2.190
22,628
-0.13(-5.60%)
Apr 23, 2024
2.200
2.370
2.177
2.320
35,920
+0.12(+5.45%)
Apr 22, 2024
2.150
2.200
2.050
2.200
17,364
+0.18(+8.91%)
Apr 19, 2024
2.170
2.290
2.030
2.020
41,777
-0.13(-5.94%)
Apr 18, 2024
2.130
2.350
2.130
2.148
8,449
-0.01(-0.57%)
Apr 17, 2024
2.320
2.320
2.100
2.160
26,252
-0.12(-5.26%)
Apr 16, 2024
2.280
2.340
2.020
2.280
138,623
-0.04(-1.72%)
Apr 15, 2024
2.450
2.560
2.300
2.320
35,551
-0.17(-6.83%)
Apr 12, 2024
2.710
2.850
2.470
2.490
116,630
-0.19(-7.09%)
Apr 11, 2024
2.750
2.820
2.640
2.680
24,923
-0.05(-1.83%)
Apr 10, 2024
2.790
2.840
2.680
2.730
86,136
-0.12(-4.21%)
Apr 09, 2024
2.880
2.950
2.840
2.850
33,270
-0.08(-2.73%)
Apr 08, 2024
2.720
2.943
2.690
2.930
37,120
+0.21(+7.72%)
Apr 05, 2024
2.800
2.925
2.700
2.720
35,352
-0.07(-2.51%)
Apr 04, 2024
2.880
3.030
2.760
2.790
98,964
-0.09(-3.12%)
Apr 03, 2024
2.770
3.010
2.766
2.880
93,054
+0.13(+4.73%)
Apr 02, 2024
2.830
2.850
2.710
2.750
23,062
-0.08(-2.83%)
Apr 01, 2024
2.860
2.890
2.760
2.830
41,604
-0.03(-1.05%)
Mar 28, 2024
2.640
2.940
2.600
2.860
87,185
+0.19(+7.12%)
Mar 27, 2024
2.600
2.680
2.490
2.670
85,183
+0.13(+5.12%)
Mar 26, 2024
2.800
2.820
2.401
2.540
146,432
-0.31(-10.88%)
Mar 25, 2024
2.650
2.920
2.607
2.850
187,445
+0.33(+13.10%)
Mar 22, 2024
2.350
2.520
2.210
2.520
138,875
+0.24(+10.53%)
Mar 21, 2024
2.300
2.320
2.190
2.280
162,920
+0.04(+1.79%)
Mar 20, 2024
2.710
2.830
2.225
2.240
373,782
-0.47(-17.34%)
Mar 19, 2024
2.810
2.830
2.660
2.710
59,708
-0.19(-6.55%)
Mar 18, 2024
2.980
2.980
2.621
2.900
97,071
-0.05(-1.69%)
Mar 15, 2024
2.960
3.000
2.915
2.950
45,949
-0.03(-1.01%)
Mar 14, 2024
2.980
3.020
2.760
2.980
81,054
+0.03(+1.02%)
Mar 13, 2024
2.950
3.040
2.850
2.950
88,231
-0.02(-0.67%)
Mar 12, 2024
2.960
3.000
2.920
2.970
49,958
-0.03(-1.00%)
Mar 11, 2024
2.950
3.002
2.900
3.000
109,691
+0.05(+1.69%)
Mar 08, 2024
2.910
3.010
2.858
2.950
101,725
+0.05(+1.72%)
Mar 07, 2024
3.100
3.240
2.800
2.900
233,126
-0.22(-7.05%)
Mar 06, 2024
3.400
3.529
3.070
3.120
142,194
-0.28(-8.24%)
Mar 05, 2024
3.370
3.450
3.260
3.400
14,238
+0.02(+0.59%)
Mar 04, 2024
3.390
3.500
3.310
3.380
23,803
-0.09(-2.59%)
Mar 01, 2024
3.380
3.660
3.380
3.470
82,616
+0.01(+0.29%)
Feb 29, 2024
3.370
3.550
3.370
3.460
76,644
+0.06(+1.76%)
Feb 28, 2024
3.400
3.420
3.300
3.400
33,430
-0.03(-0.87%)
Feb 27, 2024
3.330
3.500
3.230
3.430
89,100
+0.15(+4.57%)
Feb 26, 2024
3.410
3.730
3.160
3.280
128,909
-0.20(-5.75%)
Feb 23, 2024
3.550
3.550
3.350
3.480
33,289
-0.09(-2.52%)
Feb 22, 2024
3.570
3.690
3.370
3.570
61,553
+0.00(+0.00%)
Feb 21, 2024
3.430
3.640
3.405
3.570
33,445
+0.15(+4.39%)
Feb 20, 2024
3.240
3.420
3.110
3.420
53,461
+0.19(+5.88%)
Feb 16, 2024
3.250
3.250
3.030
3.230
65,632
+0.00(+0.00%)
Feb 15, 2024
3.310
3.440
3.200
3.230
71,562
-0.09(-2.71%)
Feb 14, 2024
3.450
3.520
3.240
3.320
83,890
-0.11(-3.21%)
Feb 13, 2024
3.780
3.780
3.271
3.430
226,076
-0.32(-8.53%)
Feb 12, 2024
3.890
3.990
3.740
3.750
72,636
-0.17(-4.34%)
Feb 09, 2024
4.010
4.030
3.860
3.920
103,870
+0.00(+0.00%)
Feb 08, 2024
4.000
4.000
3.820
3.920
42,871
-0.02(-0.38%)
Feb 07, 2024
4.210
4.250
3.860
3.935
155,222
-0.20(-4.95%)
Feb 06, 2024
4.300
4.350
4.050
4.140
242,677
+0.21(+5.34%)
Feb 05, 2024
3.890
4.010
3.800
3.930
32,342
+0.04(+1.03%)
Feb 02, 2024
3.890
3.960
3.835
3.890
46,141
+0.00(+0.00%)
Feb 01, 2024
4.110
4.200
3.820
3.890
79,763
-0.23(-5.58%)
Jan 31, 2024
4.350
4.370
4.100
4.120
47,762
-0.18(-4.19%)
Jan 30, 2024
4.330
4.370
4.160
4.300
34,352
+0.02(+0.47%)
Jan 29, 2024
3.940
4.340
3.910
4.280
78,130
+0.28(+7.00%)
Jan 26, 2024
3.960
4.100
3.920
4.000
69,994
+0.04(+1.01%)
Jan 25, 2024
3.960
4.120
3.920
3.960
52,731
+0.03(+0.76%)
Jan 24, 2024
4.050
4.050
3.840
3.930
105,467
-0.09(-2.24%)
Jan 23, 2024
4.080
4.200
3.900
4.020
145,190
-0.19(-4.51%)
Jan 22, 2024
4.200
4.315
4.010
4.210
52,247
+0.06(+1.45%)
Jan 19, 2024
4.320
4.480
4.030
4.150
93,914
-0.25(-5.68%)
Jan 18, 2024
4.450
4.610
4.240
4.400
107,156
-0.04(-0.90%)
Jan 17, 2024
4.120
4.500
3.950
4.440
111,921
+0.28(+6.73%)
Jan 16, 2024
4.380
4.450
4.150
4.160
86,230
-0.23(-5.24%)
Jan 12, 2024
4.260
4.480
4.260
4.390
62,824
+0.14(+3.29%)
Jan 11, 2024
4.430
4.550
4.250
4.250
184,550
-0.20(-4.49%)
Jan 10, 2024
4.820
4.890
4.410
4.450
159,324
-0.39(-8.06%)
Jan 09, 2024
5.310
5.310
4.750
4.840
122,749
-0.53(-9.87%)
Jan 08, 2024
5.400
5.610
5.150
5.370
78,606
-0.02(-0.37%)
Jan 05, 2024
5.300
5.490
5.010
5.390
108,501
+0.06(+1.13%)
Jan 04, 2024
5.140
5.590
4.950
5.330
291,719
+0.33(+6.60%)
Jan 03, 2024
5.190
5.240
4.950
5.000
67,418
-0.34(-6.37%)
Jan 02, 2024
5.900
5.970
5.310
5.340
85,340
-0.51(-8.72%)
Dec 29, 2023
5.610
5.930
5.600
5.850
192,247
+0.38(+6.95%)
Dec 28, 2023
5.340
5.850
5.120
5.470
310,678
+0.22(+4.19%)
Dec 27, 2023
5.250
5.400
5.060
5.250
163,977
+0.06(+1.16%)
Dec 26, 2023
4.300
5.192
4.300
5.190
173,760
+0.81(+18.49%)
Dec 22, 2023
3.980
4.500
3.950
4.380
115,713
+0.37(+9.23%)
Dec 21, 2023
4.190
4.190
3.880
4.010
57,516
-0.07(-1.72%)
Dec 20, 2023
3.980
4.440
3.860
4.080
388,944
+0.14(+3.55%)
Dec 19, 2023
4.080
4.332
3.930
3.940
40,535
-0.19(-4.60%)
Dec 18, 2023
4.140
4.290
4.070
4.130
32,673
+0.00(+0.00%)
Dec 15, 2023
4.320
4.380
4.130
4.130
30,563
-0.07(-1.67%)
Dec 14, 2023
4.050
4.290
4.050
4.200
42,282
+0.11(+2.64%)
Dec 13, 2023
4.150
4.300
3.710
4.092
131,183
-0.04(-0.92%)
Dec 12, 2023
4.510
4.590
4.130
4.130
90,954
-0.44(-9.63%)
Dec 11, 2023
4.710
4.785
4.450
4.570
94,710
-0.15(-3.18%)
Dec 08, 2023
4.760
4.970
4.640
4.720
79,281
-0.18(-3.63%)
Dec 07, 2023
5.020
5.100
4.720
4.898
67,398
-0.16(-3.20%)
Dec 06, 2023
5.430
5.440
5.050
5.060
103,574
-0.20(-3.80%)
Dec 05, 2023
5.320
5.420
5.250
5.260
24,780
-0.09(-1.68%)
Dec 04, 2023
5.490
5.580
5.170
5.350
57,017
-0.03(-0.56%)
Dec 01, 2023
5.300
5.380
5.130
5.380
50,032
+0.09(+1.70%)
Nov 30, 2023
5.130
5.320
5.100
5.290
76,968
+0.17(+3.32%)
Nov 29, 2023
4.980
5.120
4.901
5.120
30,474
+0.14(+2.81%)
Nov 28, 2023
4.980
5.100
4.900
4.980
28,665
+0.05(+1.01%)
Nov 27, 2023
4.950
5.301
4.830
4.930
130,353
-0.06(-1.20%)
Nov 24, 2023
4.500
5.050
4.490
4.990
113,835
+0.42(+9.19%)
Nov 22, 2023
4.450
4.620
4.302
4.570
38,959
+0.12(+2.71%)
Nov 21, 2023
4.410
4.500
4.160
4.449
89,651
+0.01(+0.20%)
Nov 20, 2023
4.360
4.565
4.310
4.441
64,268
+0.09(+2.08%)
Nov 17, 2023
4.040
4.480
4.000
4.350
75,966
+0.24(+5.84%)
Nov 16, 2023
4.310
4.380
4.050
4.110
37,573
-0.29(-6.59%)
Nov 15, 2023
4.240
4.410
4.100
4.400
47,637
+0.25(+6.02%)
Nov 14, 2023
4.090
4.200
4.030
4.150
66,746
+0.21(+5.33%)
Nov 13, 2023
3.910
4.070
3.880
3.940
37,921
+0.00(+0.13%)
Nov 10, 2023
4.060
4.130
3.850
3.935
59,591
-0.04(-0.94%)
Nov 09, 2023
4.030
4.130
3.932
3.973
74,362
-0.09(-2.16%)
Nov 08, 2023
4.190
4.270
3.970
4.060
58,223
-0.16(-3.79%)
Nov 07, 2023
4.220
4.374
4.080
4.220
32,493
-0.08(-1.86%)
Nov 06, 2023
4.340
4.450
4.130
4.300
82,269
+0.00(+0.00%)
Nov 03, 2023
3.920
4.380
3.780
4.300
857,423
+0.37(+9.41%)
Nov 02, 2023
3.900
4.090
3.900
3.930
54,010
+0.00(+0.00%)
Nov 01, 2023
4.190
4.265
3.760
3.930
107,965
-0.32(-7.53%)
Oct 31, 2023
3.980
4.250
3.970
4.250
85,449
+0.25(+6.25%)
Oct 30, 2023
3.900
4.120
3.740
4.000
106,133
+0.21(+5.54%)
Oct 27, 2023
4.420
4.420
3.670
3.790
299,225
-0.55(-12.67%)
Oct 26, 2023
4.770
4.852
4.050
4.340
270,933
-0.52(-10.70%)
Oct 25, 2023
4.900
5.060
4.770
4.860
165,686
-0.08(-1.62%)
Oct 24, 2023
5.300
5.300
4.870
4.940
72,608
-0.16(-3.14%)
Oct 23, 2023
5.100
5.380
4.950
5.100
78,215
-0.04(-0.78%)
Oct 20, 2023
5.510
5.510
5.100
5.140
60,360
-0.30(-5.51%)
Oct 19, 2023
5.560
5.640
5.300
5.440
40,665
+0.04(+0.74%)
Oct 18, 2023
5.630
5.710
5.370
5.400
22,935
-0.30(-5.26%)
Oct 17, 2023
5.740
5.780
5.606
5.700
48,084
+0.03(+0.53%)
Oct 16, 2023
4.980
5.750
4.796
5.670
196,578
+0.77(+15.71%)
Oct 13, 2023
5.300
5.510
4.780
4.900
97,976
-0.30(-5.77%)
Oct 12, 2023
5.510
5.580
5.120
5.200
104,858
-0.34(-6.14%)
Oct 11, 2023
5.700
5.740
5.511
5.540
29,301
-0.06(-1.07%)
Oct 10, 2023
5.610
5.770
5.550
5.600
26,128
-0.01(-0.18%)
Oct 09, 2023
5.900
6.099
5.500
5.610
52,531
-0.19(-3.28%)
Oct 06, 2023
5.920
6.160
5.760
5.800
82,619
-0.10(-1.69%)
Oct 05, 2023
5.740
5.920
5.650
5.900
30,675
+0.10(+1.72%)
Oct 04, 2023
5.840
6.299
5.690
5.800
36,070
-0.15(-2.52%)
Oct 03, 2023
6.060
6.090
5.660
5.950
75,892
-0.01(-0.17%)
Oct 02, 2023
6.240
6.299
5.910
5.960
36,154
-0.29(-4.64%)
Sep 29, 2023
5.960
6.360
5.900
6.250
135,042
+0.41(+7.02%)
Sep 28, 2023
5.890
5.890
5.770
5.840
56,892
+0.00(+0.00%)
Sep 27, 2023
5.650
5.900
5.512
5.840
66,466
+0.28(+5.04%)
Sep 26, 2023
5.600
5.690
5.420
5.560
28,203
+0.05(+0.91%)
Sep 25, 2023
5.460
5.510
5.443
5.510
31,140
+0.09(+1.66%)
Sep 22, 2023
5.710
5.740
5.370
5.420
130,955
-0.35(-6.07%)
Sep 21, 2023
5.860
5.880
5.620
5.770
87,326
-0.09(-1.54%)
Sep 20, 2023
5.820
5.898
5.710
5.860
70,392
+0.04(+0.69%)
Sep 19, 2023
5.960
5.960
5.650
5.820
98,317
-0.05(-0.85%)
Sep 18, 2023
6.190
6.190
5.800
5.870
127,140
-0.21(-3.45%)
Sep 15, 2023
6.200
6.350
6.030
6.080
85,057
-0.19(-3.03%)
Sep 14, 2023
6.230
6.379
6.100
6.270
29,838
+0.20(+3.29%)
Sep 13, 2023
6.190
6.429
6.070
6.070
73,238
-0.19(-3.04%)
Sep 12, 2023
6.240
6.500
6.040
6.260
130,598
-0.09(-1.42%)
Sep 11, 2023
6.730
6.730
6.231
6.350
69,260
-0.13(-2.01%)
Sep 08, 2023
6.690
7.180
6.250
6.480
191,759
-0.21(-3.14%)
Sep 07, 2023
6.570
6.870
6.480
6.690
71,442
+0.05(+0.75%)
Sep 06, 2023
6.780
6.830
6.560
6.640
62,469
-0.19(-2.78%)
Sep 05, 2023
6.810
6.925
6.660
6.830
49,529
-0.07(-1.01%)
Sep 01, 2023
7.150
7.260
6.810
6.900
70,876
-0.29(-4.03%)
Aug 31, 2023
7.110
7.290
6.720
7.190
132,745
+0.12(+1.70%)
Aug 30, 2023
7.000
7.194
7.000
7.070
85,114
+0.03(+0.43%)
Aug 29, 2023
7.350
7.480
6.890
7.040
157,189
-0.45(-6.01%)
Aug 28, 2023
7.500
7.590
7.350
7.490
94,992
-0.04(-0.53%)
Aug 25, 2023
7.350
7.570
7.180
7.530
155,621
+0.17(+2.31%)
Aug 24, 2023
7.180
7.400
7.140
7.360
162,896
+0.22(+3.08%)
Aug 23, 2023
7.000
7.210
6.920
7.140
45,611
+0.10(+1.42%)
Aug 22, 2023
7.050
7.090
6.810
7.040
65,815
+0.10(+1.44%)
Aug 21, 2023
7.150
7.176
6.726
6.940
57,441
-0.06(-0.86%)
Aug 18, 2023
7.031
7.200
6.920
7.000
54,640
-0.02(-0.28%)
Aug 17, 2023
7.070
7.280
6.900
7.020
220,163
+0.01(+0.14%)
Aug 16, 2023
6.950
7.010
6.520
7.010
174,922
+0.09(+1.30%)
Aug 15, 2023
7.070
7.135
6.905
6.920
72,686
-0.08(-1.14%)
Aug 14, 2023
6.970
7.150
6.810
7.000
122,292
+0.03(+0.43%)
Aug 11, 2023
6.950
7.139
6.880
6.970
45,165
+0.04(+0.65%)
Aug 10, 2023
6.820
7.050
6.660
6.925
87,226
+0.18(+2.74%)
Aug 09, 2023
6.690
6.790
6.590
6.740
45,907
+0.12(+1.74%)
Aug 08, 2023
6.500
6.739
6.500
6.625
44,023
+0.03(+0.38%)
Aug 07, 2023
6.550
6.630
6.451
6.600
30,400
-0.06(-0.90%)
Aug 04, 2023
6.840
6.880
6.560
6.660
81,063
-0.17(-2.49%)
Aug 03, 2023
6.830
6.973
6.700
6.830
74,517
-0.08(-1.16%)
Aug 02, 2023
6.740
7.060
6.510
6.910
232,190
+0.11(+1.62%)
Aug 01, 2023
6.500
6.800
6.500
6.800
108,868
+0.11(+1.64%)
Jul 31, 2023
6.390
6.690
6.290
6.690
144,111
+0.42(+6.70%)
Jul 28, 2023
6.010
6.310
6.010
6.270
68,886
+0.27(+4.50%)
Jul 27, 2023
6.070
6.191
5.990
6.000
56,171
-0.05(-0.83%)
Jul 26, 2023
6.120
6.300
6.030
6.050
66,020
-0.13(-2.10%)
Jul 25, 2023
6.260
6.375
6.070
6.180
60,805
-0.13(-2.06%)
Jul 24, 2023
6.280
6.430
6.200
6.310
33,656
-0.09(-1.41%)
Jul 21, 2023
6.450
6.475
6.200
6.400
46,248
-0.04(-0.62%)
Jul 20, 2023
6.590
6.590
6.280
6.440
78,345
+0.04(+0.63%)
Jul 19, 2023
6.460
6.590
6.390
6.400
41,419
-0.12(-1.84%)
Jul 18, 2023
6.650
6.740
6.300
6.520
100,736
+0.04(+0.62%)
Jul 17, 2023
6.450
6.610
6.410
6.480
110,677
+0.03(+0.47%)
Jul 14, 2023
6.500
6.630
6.400
6.450
61,661
-0.11(-1.68%)
Jul 13, 2023
6.500
6.610
6.466
6.560
71,868
+0.06(+0.92%)
Jul 12, 2023
6.620
6.620
6.380
6.500
42,658
-0.02(-0.31%)
Jul 11, 2023
6.490
6.580
6.440
6.520
119,211
+0.03(+0.46%)
Jul 10, 2023
6.390
6.660
6.291
6.490
79,459
+0.05(+0.78%)
Jul 07, 2023
6.250
6.450
6.200
6.440
65,975
+0.23(+3.70%)
Jul 06, 2023
6.320
6.320
6.050
6.210
59,451
-0.17(-2.66%)
Jul 05, 2023
6.730
6.730
6.310
6.380
58,179
-0.29(-4.35%)
Jul 03, 2023
6.480
6.750
6.400
6.670
133,846
+0.25(+3.89%)
Jun 30, 2023
6.230
6.420
6.090
6.420
104,434
+0.15(+2.39%)
Jun 29, 2023
6.100
6.270
6.020
6.270
66,954
+0.23(+3.81%)
Jun 28, 2023
6.140
6.200
5.930
6.040
136,986
+0.05(+0.83%)
Jun 27, 2023
6.780
6.800
5.915
5.990
283,807
-0.52(-7.99%)
Jun 26, 2023
6.080
6.510
5.930
6.510
171,066
+0.37(+6.03%)
Jun 23, 2023
5.850
6.140
5.850
6.140
82,869
+0.19(+3.19%)
Jun 22, 2023
5.820
6.150
5.660
5.950
94,160
+0.24(+4.11%)
Jun 21, 2023
5.750
5.950
5.660
5.715
70,222
-0.04(-0.61%)
Jun 20, 2023
5.990
6.070
5.730
5.750
80,938
-0.28(-4.64%)
Jun 16, 2023
5.920
6.250
5.920
6.030
107,752
-0.03(-0.50%)
Jun 15, 2023
5.810
6.100
5.740
6.060
85,458
+0.13(+2.19%)
Jun 14, 2023
5.750
5.980
5.720
5.930
66,552
+0.18(+3.13%)
Jun 13, 2023
6.000
6.160
5.730
5.750
172,078
-0.16(-2.71%)
Jun 12, 2023
6.220
6.240
5.900
5.910
68,248
-0.30(-4.83%)
Jun 09, 2023
6.240
6.730
6.150
6.210
89,910
-0.08(-1.27%)
Jun 08, 2023
6.080
6.350
6.080
6.290
60,502
+0.14(+2.28%)
Jun 07, 2023
6.050
6.380
6.050
6.150
59,459
+0.03(+0.49%)
Jun 06, 2023
6.340
6.400
6.060
6.120
32,356
-0.22(-3.47%)
Jun 05, 2023
6.080
6.340
6.080
6.340
72,653
+0.17(+2.76%)
Jun 02, 2023
6.230
6.270
6.020
6.170
119,775
-0.10(-1.59%)
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.