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
Baudax Bio Inc
(NQ:
BXRX
)
N/A
UNCHANGED
Last Price
Updated: 3:50 PM EST, Nov 15, 2023
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, 2020
6118
6176
5740
5950
451
-196.00(-3.19%)
May 28, 2020
6328
6580
6118
6146
431
-182.00(-2.88%)
May 27, 2020
6342
6622
6020
6328
634
+224.00(+3.67%)
May 26, 2020
6090
6300
5880
6104
746
+462.00(+8.19%)
May 22, 2020
5600
5726
5390
5642
324
+70.00(+1.26%)
May 21, 2020
5740
5782
5418
5572
355
-112.00(-1.97%)
May 20, 2020
5628
5964
5628
5684
526
+70.00(+1.25%)
May 19, 2020
5726
5894
5600
5614
359
-266.00(-4.52%)
May 18, 2020
6300
6440
5404
5880
1,800
-196.00(-3.23%)
May 15, 2020
5138
6930
4914
6076
3,564
+1232.00(+25.43%)
May 14, 2020
5166
5178
4760
4844
552
-238.00(-4.68%)
May 13, 2020
4900
5460
4900
5082
1,029
+182.00(+3.71%)
May 12, 2020
4340
5432
4326
4900
1,378
+630.00(+14.75%)
May 11, 2020
4284
4340
4088
4270
527
+28.00(+0.66%)
May 08, 2020
4088
4354
4060
4242
429
+70.00(+1.68%)
May 07, 2020
4284
4326
4088
4172
402
-98.00(-2.30%)
May 06, 2020
4438
4480
4074
4270
443
-196.00(-4.39%)
May 05, 2020
4550
4760
4354
4466
685
-14.00(-0.31%)
May 04, 2020
4354
4578
4270
4480
660
+98.00(+2.24%)
May 01, 2020
4242
4536
4074
4382
603
+70.00(+1.62%)
Apr 30, 2020
4438
4592
4228
4312
487
-252.00(-5.52%)
Apr 29, 2020
4956
4956
4270
4564
1,069
-210.00(-4.40%)
Apr 28, 2020
4452
4872
4382
4774
1,276
+392.00(+8.95%)
Apr 27, 2020
4158
4424
3990
4382
1,499
+336.00(+8.30%)
Apr 24, 2020
3976
4242
3822
4046
1,121
+154.00(+3.96%)
Apr 23, 2020
3780
4046
3640
3892
1,094
+182.00(+4.91%)
Apr 22, 2020
3556
4004
3472
3710
1,028
+252.00(+7.29%)
Apr 21, 2020
3346
3500
3290
3458
377
+112.00(+3.35%)
Apr 20, 2020
3276
3458
3262
3346
416
+70.00(+2.14%)
Apr 17, 2020
3346
3430
3241
3276
220
-14.00(-0.43%)
Apr 16, 2020
3360
3388
3164
3290
324
-56.00(-1.67%)
Apr 15, 2020
3206
3388
3150
3346
294
+56.00(+1.70%)
Apr 14, 2020
3430
3444
3234
3290
313
+0.00(+0.00%)
Apr 13, 2020
3402
3500
3080
3290
293
-77.00(-2.29%)
Apr 09, 2020
3514
3528
3360
3367
299
+7.00(+0.21%)
Apr 08, 2020
3374
3542
3220
3360
512
+14.00(+0.42%)
Apr 07, 2020
3514
3612
3332
3346
515
+14.00(+0.42%)
Apr 06, 2020
3262
3528
3150
3332
692
+252.00(+8.18%)
Apr 03, 2020
3108
3360
3052
3080
516
+0.00(+0.00%)
Apr 02, 2020
3178
3416
3038
3080
527
-126.00(-3.93%)
Apr 01, 2020
3458
3500
3192
3206
453
-266.00(-7.66%)
Mar 31, 2020
3444
3598
3206
3472
749
-28.00(-0.80%)
Mar 30, 2020
3850
3892
3416
3500
677
-210.00(-5.66%)
Mar 27, 2020
3640
3906
3430
3710
764
+70.00(+1.92%)
Mar 26, 2020
3290
3696
3122
3640
1,530
+364.00(+11.11%)
Mar 25, 2020
3290
3416
3080
3276
903
+98.00(+3.08%)
Mar 24, 2020
4186
4186
3024
3178
3,082
-2940.00(-48.05%)
Mar 23, 2020
6006
6272
5600
6118
109
+168.00(+2.82%)
Mar 20, 2020
6650
6790
5712
5950
162
-546.00(-8.41%)
Mar 19, 2020
5908
7602
5908
6496
127
+588.00(+9.95%)
Mar 18, 2020
6678
6986
5670
5908
127
-1120.00(-15.94%)
Mar 17, 2020
5838
7420
5838
7028
203
+1232.00(+21.26%)
Mar 16, 2020
5600
6370
5152
5796
144
-98.00(-1.66%)
Mar 13, 2020
6790
6888
5614
5894
212
-322.00(-5.18%)
Mar 12, 2020
6174
6846
5922
6216
302
-700.00(-10.12%)
Mar 11, 2020
7546
7798
6874
6916
192
-882.00(-11.31%)
Mar 10, 2020
8204
8652
6986
7798
288
+28.00(+0.36%)
Mar 09, 2020
8344
8372
7630
7770
239
-1246.00(-13.82%)
Mar 06, 2020
9506
9754
8946
9016
395
-994.00(-9.93%)
Mar 05, 2020
10640
10836
9716
10010
169
-644.00(-6.04%)
Mar 04, 2020
9240
11088
9184
10654
520
+1554.00(+17.08%)
Mar 03, 2020
9800
9912
8848
9100
274
-686.00(-7.01%)
Mar 02, 2020
9940
10332
9450
9786
340
+14.00(+0.14%)
Feb 28, 2020
8792
10332
8680
9772
500
+364.00(+3.87%)
Feb 27, 2020
9884
9940
8554
9408
421
-756.00(-7.44%)
Feb 26, 2020
11438
11438
9702
10164
604
-1036.00(-9.25%)
Feb 25, 2020
12852
12950
11158
11200
699
-1330.00(-10.61%)
Feb 24, 2020
12152
13440
11914
12530
1,027
-294.00(-2.29%)
Feb 21, 2020
13790
14196
12124
12824
5,658
+1624.00(+14.50%)
Feb 20, 2020
11676
11830
10444
11200
752
+224.00(+2.04%)
Feb 19, 2020
12180
12558
10976
10976
400
-756.00(-6.44%)
Feb 18, 2020
11886
12278
11494
11732
198
+210.00(+1.82%)
Feb 14, 2020
11914
12156
11480
11522
113
-448.00(-3.74%)
Feb 13, 2020
11564
12432
11564
11970
98
+350.00(+3.01%)
Feb 12, 2020
11298
11956
11298
11620
86
+182.00(+1.59%)
Feb 11, 2020
11662
11830
10710
11438
164
-280.00(-2.39%)
Feb 10, 2020
12614
12933
11330
11718
137
-882.00(-7.00%)
Feb 07, 2020
12880
13160
12474
12600
87
-140.00(-1.10%)
Feb 06, 2020
13146
13258
12614
12740
99
-182.00(-1.41%)
Feb 05, 2020
11900
13440
11508
12922
151
+1036.00(+8.72%)
Feb 04, 2020
11914
12262
11690
11886
76
+42.00(+0.35%)
Feb 03, 2020
12124
12264
11424
11844
93
+126.00(+1.08%)
Jan 31, 2020
12026
12180
11426
11718
92
-308.00(-2.56%)
Jan 30, 2020
12152
12432
11709
12026
97
-126.00(-1.04%)
Jan 29, 2020
12712
12973
11718
12152
96
-14.00(-0.12%)
Jan 28, 2020
12334
12707
12040
12166
94
+252.00(+2.12%)
Jan 27, 2020
11480
12768
11214
11914
101
+287.00(+2.47%)
Jan 24, 2020
12054
12684
10500
11627
89
-217.00(-1.83%)
Jan 23, 2020
12824
13440
11816
11844
325
-98.00(-0.82%)
Jan 22, 2020
11116
12600
10766
11942
552
+2086.00(+21.16%)
Jan 21, 2020
10332
11130
9800
9856
82
-476.00(-4.61%)
Jan 17, 2020
10486
10934
10094
10332
48
-126.00(-1.20%)
Jan 16, 2020
9800
10654
9800
10458
49
+798.00(+8.26%)
Jan 15, 2020
10737
10737
9338
9660
89
-602.00(-5.87%)
Jan 14, 2020
11130
11130
10220
10262
51
-686.00(-6.27%)
Jan 13, 2020
10234
11130
10150
10948
171
+812.00(+8.01%)
Jan 10, 2020
9968
10500
9800
10136
187
+364.00(+3.72%)
Jan 09, 2020
9786
9954
9422
9772
59
-42.00(-0.43%)
Jan 08, 2020
9520
10150
9520
9814
49
+140.00(+1.45%)
Jan 07, 2020
9520
9730
8904
9674
26
+154.00(+1.62%)
Jan 06, 2020
9898
9996
8890
9520
159
-350.00(-3.55%)
Jan 03, 2020
9100
10010
8680
9870
84
+728.00(+7.96%)
Jan 02, 2020
9730
9730
8904
9142
93
-546.00(-5.64%)
Dec 31, 2019
9744
10108
9660
9688
44
-84.00(-0.86%)
Dec 30, 2019
10150
10668
9464
9772
55
-364.00(-3.59%)
Dec 27, 2019
10192
11592
10080
10136
151
+56.00(+0.56%)
Dec 26, 2019
9324
10311
9002
10080
94
+700.00(+7.46%)
Dec 24, 2019
9800
9907
8932
9380
33
-308.00(-3.18%)
Dec 23, 2019
7882
10148
7882
9688
169
+1680.00(+20.98%)
Dec 20, 2019
7854
8203
7714
8008
122
+168.00(+2.14%)
Dec 19, 2019
7700
8288
7445
7840
71
+196.00(+2.56%)
Dec 18, 2019
8218
8260
7462
7644
171
-616.00(-7.46%)
Dec 17, 2019
8582
9156
8204
8260
118
-350.00(-4.07%)
Dec 16, 2019
8470
8946
8400
8610
69
+140.00(+1.65%)
Dec 13, 2019
8890
8890
8260
8470
115
-350.00(-3.97%)
Dec 12, 2019
8624
8904
8414
8820
50
+210.00(+2.44%)
Dec 11, 2019
8946
8955
8442
8610
122
-336.00(-3.76%)
Dec 10, 2019
8750
9170
8569
8946
216
+196.00(+2.24%)
Dec 09, 2019
9450
9450
8540
8750
88
-588.00(-6.30%)
Dec 06, 2019
8974
9534
8750
9338
187
+476.00(+5.37%)
Dec 05, 2019
8190
9548
8029
8862
200
+770.00(+9.52%)
Dec 04, 2019
8162
8624
7700
8092
170
+182.00(+2.30%)
Dec 03, 2019
7490
8113
7112
7910
72
+350.00(+4.63%)
Dec 02, 2019
7644
7938
7154
7560
182
+42.00(+0.56%)
Nov 29, 2019
7756
7980
7280
7518
101
-322.00(-4.11%)
Nov 27, 2019
9954
10808
7280
7840
476
-1764.00(-18.37%)
Nov 26, 2019
6664
11774
6440
9604
495
+3220.00(+50.44%)
Nov 25, 2019
5012
6440
4998
6384
106
+112.00(+1.79%)
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.