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
Virpax Pharmaceuticals Inc
(NQ:
VRPX
)
0.7100
+0.0100 (+1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
0.7300
0.7300
0.6490
0.7000
65,983
-0.03(-3.77%)
May 30, 2024
0.7150
0.7399
0.7000
0.7274
19,068
-0.00(-0.33%)
May 29, 2024
0.7100
0.7299
0.7001
0.7298
29,068
+0.02(+2.64%)
May 28, 2024
0.7300
0.7306
0.6620
0.7110
51,598
-0.01(-1.92%)
May 24, 2024
0.6947
0.7390
0.6803
0.7249
49,567
+0.00(+0.68%)
May 23, 2024
0.7000
0.7398
0.6850
0.7200
73,575
+0.01(+1.39%)
May 22, 2024
0.7178
0.7390
0.6600
0.7101
83,957
-0.03(-4.04%)
May 21, 2024
0.7673
0.7689
0.6316
0.7400
271,537
-0.03(-4.28%)
May 20, 2024
0.7900
0.7900
0.7330
0.7731
188,459
-0.01(-1.01%)
May 17, 2024
0.8100
0.8199
0.7700
0.7810
274,944
-0.02(-2.38%)
May 16, 2024
0.8100
0.8100
0.7500
0.8000
494,797
+0.02(+2.56%)
May 15, 2024
0.9000
0.9211
0.6800
0.7800
2,714,722
-1.51(-65.94%)
May 14, 2024
2.660
2.815
1.979
2.290
138,603
-0.75(-24.67%)
May 13, 2024
2.550
3.140
2.550
3.040
43,010
+0.49(+19.22%)
May 10, 2024
2.610
2.610
2.451
2.550
6,243
+0.06(+2.41%)
May 09, 2024
2.500
2.660
2.295
2.490
25,882
+0.13(+5.51%)
May 08, 2024
2.200
2.491
2.200
2.360
12,982
+0.20(+9.26%)
May 07, 2024
2.380
2.500
2.150
2.160
6,958
-0.15(-6.49%)
May 06, 2024
2.200
2.310
2.200
2.310
2,455
+0.07(+3.12%)
May 03, 2024
2.300
2.660
2.240
2.240
7,425
+0.01(+0.45%)
May 02, 2024
2.410
2.500
2.105
2.230
40,171
-0.31(-12.20%)
May 01, 2024
2.640
2.780
2.500
2.540
40,953
-0.11(-4.15%)
Apr 30, 2024
2.810
2.920
2.512
2.650
18,086
-0.12(-4.33%)
Apr 29, 2024
2.800
3.000
2.700
2.770
19,504
-0.33(-10.65%)
Apr 26, 2024
3.147
3.282
3.070
3.100
5,246
+0.18(+6.22%)
Apr 25, 2024
3.060
3.060
2.850
2.918
8,353
-0.25(-7.94%)
Apr 24, 2024
3.150
3.365
3.080
3.170
4,656
+0.01(+0.32%)
Apr 23, 2024
3.300
3.300
3.000
3.160
11,455
-0.14(-4.24%)
Apr 22, 2024
3.320
3.647
3.230
3.300
16,065
-0.38(-10.33%)
Apr 19, 2024
3.790
3.949
3.680
3.680
5,954
-0.36(-8.91%)
Apr 18, 2024
3.490
4.040
3.340
4.040
20,060
+0.57(+16.43%)
Apr 17, 2024
3.300
3.470
3.300
3.470
1,922
+0.00(+0.00%)
Apr 16, 2024
3.279
3.470
3.279
3.470
2,753
-0.06(-1.71%)
Apr 15, 2024
3.310
3.530
3.300
3.530
1,529
-0.02(-0.55%)
Apr 12, 2024
3.400
3.550
3.250
3.550
9,177
-0.06(-1.66%)
Apr 11, 2024
3.620
3.620
3.610
3.610
1,020
-0.05(-1.37%)
Apr 10, 2024
3.600
3.700
3.600
3.660
1,983
+0.15(+4.27%)
Apr 09, 2024
3.630
3.650
3.340
3.510
7,381
-0.24(-6.40%)
Apr 08, 2024
3.650
4.053
3.450
3.750
26,846
-0.14(-3.60%)
Apr 05, 2024
3.960
3.960
3.610
3.890
16,968
-0.20(-4.89%)
Apr 04, 2024
4.070
4.171
3.990
4.090
1,554
-0.07(-1.68%)
Apr 03, 2024
4.239
4.239
4.070
4.160
3,428
-0.01(-0.24%)
Apr 02, 2024
4.129
4.237
4.002
4.170
7,691
-0.04(-0.95%)
Apr 01, 2024
4.270
4.270
3.966
4.210
9,687
-0.05(-1.20%)
Mar 28, 2024
3.720
4.261
3.720
4.261
15,504
+0.49(+13.03%)
Mar 27, 2024
3.760
3.970
3.480
3.770
7,731
-0.11(-2.84%)
Mar 26, 2024
3.780
3.900
3.690
3.880
14,431
+0.07(+1.94%)
Mar 25, 2024
3.810
3.990
3.650
3.806
5,410
-0.22(-5.56%)
Mar 22, 2024
4.000
4.300
3.710
4.030
24,348
-0.11(-2.66%)
Mar 21, 2024
4.390
4.690
4.000
4.140
27,130
-0.25(-5.61%)
Mar 20, 2024
4.090
4.825
4.090
4.386
81,091
+0.21(+5.06%)
Mar 19, 2024
3.580
4.300
3.493
4.175
72,624
+0.44(+11.93%)
Mar 18, 2024
3.960
3.960
3.534
3.730
4,308
-0.44(-10.53%)
Mar 15, 2024
3.786
4.200
3.400
4.169
15,644
+0.30(+7.73%)
Mar 14, 2024
3.610
3.890
3.340
3.870
48,358
+0.35(+10.10%)
Mar 13, 2024
3.940
3.940
3.480
3.515
20,832
-0.50(-12.56%)
Mar 12, 2024
4.860
4.860
3.780
4.020
100,839
-0.93(-18.79%)
Mar 11, 2024
4.520
5.480
4.517
4.950
540,349
+0.42(+9.27%)
Mar 08, 2024
4.390
4.780
4.300
4.530
31,209
+0.30(+7.09%)
Mar 07, 2024
4.060
4.523
4.000
4.230
13,875
+0.25(+6.28%)
Mar 06, 2024
4.360
4.458
3.850
3.980
36,612
-0.32(-7.44%)
Mar 05, 2024
3.950
4.340
3.710
4.300
23,691
+0.53(+14.21%)
Mar 04, 2024
3.521
3.788
3.520
3.765
10,027
+0.26(+7.26%)
Mar 01, 2024
2.640
3.706
2.640
3.510
39,602
+3.20(+1050.07%)
Feb 29, 2024
0.3117
0.3146
0.3048
0.3052
52,258
-0.01(-3.87%)
Feb 28, 2024
0.2810
0.3222
0.2800
0.3175
108,266
+0.03(+9.37%)
Feb 27, 2024
0.2910
0.3124
0.2894
0.2903
146,344
-0.05(-14.59%)
Feb 26, 2024
0.3490
0.3490
0.3350
0.3399
86,775
+0.00(+0.56%)
Feb 23, 2024
0.3200
0.3380
0.3160
0.3380
34,580
+0.03(+8.96%)
Feb 22, 2024
0.2900
0.3160
0.2801
0.3102
118,571
+0.01(+3.40%)
Feb 21, 2024
0.2700
0.3300
0.2700
0.3000
251,967
+0.03(+11.11%)
Feb 20, 2024
0.3400
0.3500
0.2700
0.2700
134,485
-0.06(-18.43%)
Feb 16, 2024
0.3620
0.3620
0.3100
0.3310
85,725
-0.02(-6.79%)
Feb 15, 2024
0.3600
0.3900
0.3500
0.3551
55,361
-0.03(-8.01%)
Feb 14, 2024
0.3719
0.3860
0.3508
0.3860
53,078
+0.02(+4.49%)
Feb 13, 2024
0.3670
0.3800
0.3600
0.3694
46,794
+0.01(+2.81%)
Feb 12, 2024
0.3487
0.3800
0.3487
0.3593
36,001
-0.01(-2.89%)
Feb 09, 2024
0.3985
0.3985
0.3500
0.3700
69,092
-0.00(-1.23%)
Feb 08, 2024
0.3694
0.3994
0.3359
0.3746
41,337
-0.01(-1.63%)
Feb 07, 2024
0.4000
0.4166
0.3500
0.3808
472,697
-0.03(-8.11%)
Feb 06, 2024
0.3992
0.4180
0.3800
0.4144
149,297
+0.04(+12.00%)
Feb 05, 2024
0.3200
0.4000
0.3200
0.3700
284,216
+0.03(+9.24%)
Feb 02, 2024
0.3700
0.3700
0.3201
0.3387
38,771
-0.01(-2.81%)
Feb 01, 2024
0.3274
0.4000
0.3160
0.3485
147,955
+0.02(+5.61%)
Jan 31, 2024
0.3135
0.3300
0.3101
0.3300
35,941
+0.00(+1.51%)
Jan 30, 2024
0.3267
0.3299
0.3100
0.3251
10,271
+0.01(+2.30%)
Jan 29, 2024
0.3265
0.3266
0.3100
0.3178
16,070
+0.01(+2.48%)
Jan 26, 2024
0.3200
0.3300
0.3100
0.3101
23,561
-0.00(-0.29%)
Jan 25, 2024
0.3231
0.3268
0.3015
0.3110
20,953
+0.01(+2.40%)
Jan 24, 2024
0.3280
0.3300
0.3010
0.3037
32,286
-0.00(-1.07%)
Jan 23, 2024
0.3067
0.3282
0.3067
0.3070
11,369
+0.00(+0.10%)
Jan 22, 2024
0.2900
0.3300
0.2900
0.3067
63,228
-0.00(-0.90%)
Jan 19, 2024
0.2852
0.3100
0.2852
0.3095
28,298
+0.01(+3.65%)
Jan 18, 2024
0.3000
0.3100
0.2900
0.2986
46,161
-0.00(-0.40%)
Jan 17, 2024
0.2879
0.3197
0.2609
0.2998
108,155
+0.01(+5.05%)
Jan 16, 2024
0.2900
0.2900
0.2678
0.2854
50,278
+0.02(+6.89%)
Jan 12, 2024
0.2662
0.2720
0.2603
0.2670
31,085
-0.00(-0.19%)
Jan 11, 2024
0.3000
0.3000
0.2543
0.2675
137,387
-0.03(-10.54%)
Jan 10, 2024
0.3117
0.3117
0.2900
0.2990
42,315
-0.01(-4.04%)
Jan 09, 2024
0.3270
0.3298
0.2700
0.3116
43,649
-0.02(-4.71%)
Jan 08, 2024
0.3255
0.3300
0.3118
0.3270
52,791
-0.00(-0.79%)
Jan 05, 2024
0.3398
0.3398
0.3198
0.3296
19,470
-0.01(-1.61%)
Jan 04, 2024
0.3099
0.3398
0.3062
0.3350
54,887
+0.03(+9.33%)
Jan 03, 2024
0.3061
0.3200
0.3061
0.3064
25,911
-0.01(-3.95%)
Jan 02, 2024
0.3060
0.3190
0.3051
0.3190
100,839
-0.00(-0.34%)
Dec 29, 2023
0.3100
0.3300
0.3101
0.3201
153,257
-0.01(-3.29%)
Dec 28, 2023
0.3316
0.3500
0.3127
0.3310
110,611
-0.01(-2.36%)
Dec 27, 2023
0.3400
0.3459
0.3110
0.3390
140,088
-0.00(-0.24%)
Dec 26, 2023
0.3538
0.3712
0.3320
0.3398
95,564
-0.02(-4.28%)
Dec 22, 2023
0.3600
0.3789
0.3350
0.3550
112,247
-0.01(-1.39%)
Dec 21, 2023
0.3500
0.3675
0.3400
0.3600
155,957
+0.00(+1.38%)
Dec 20, 2023
0.3700
0.3700
0.3250
0.3551
176,719
-0.01(-1.74%)
Dec 19, 2023
0.3297
0.3741
0.3001
0.3614
351,784
+0.02(+7.24%)
Dec 18, 2023
0.3800
0.3908
0.3025
0.3370
870,015
-0.05(-13.92%)
Dec 15, 2023
0.3051
0.4902
0.2710
0.3915
10,615,899
+0.15(+62.99%)
Dec 14, 2023
0.3681
0.3681
0.2402
0.2402
1,014,085
-0.13(-35.43%)
Dec 13, 2023
0.3789
0.3908
0.3607
0.3720
123,328
-0.02(-4.62%)
Dec 12, 2023
0.4300
0.4300
0.3799
0.3900
158,486
-0.02(-4.90%)
Dec 11, 2023
0.3521
0.4135
0.3521
0.4101
254,412
+0.06(+16.51%)
Dec 08, 2023
0.3800
0.4000
0.3500
0.3520
49,807
-0.04(-10.89%)
Dec 07, 2023
0.3658
0.4198
0.3375
0.3950
205,996
+0.02(+3.95%)
Dec 06, 2023
0.3967
0.4000
0.3625
0.3800
113,974
-0.03(-7.09%)
Dec 05, 2023
0.4138
0.4388
0.3800
0.4090
234,535
-0.04(-8.09%)
Dec 04, 2023
0.4000
0.4500
0.3775
0.4450
780,201
+0.05(+12.60%)
Dec 01, 2023
0.4000
0.4000
0.3600
0.3952
6,435
-0.00(-1.15%)
Nov 30, 2023
0.4000
0.4000
0.3760
0.3998
45,481
+0.01(+2.22%)
Nov 29, 2023
0.4000
0.4100
0.3899
0.3911
57,316
-0.02(-4.61%)
Nov 28, 2023
0.5000
0.5034
0.3250
0.4100
312,108
-0.07(-14.57%)
Nov 27, 2023
0.5000
0.5325
0.4799
0.4799
31,847
-0.04(-8.19%)
Nov 24, 2023
0.5407
0.5507
0.4995
0.5227
30,801
-0.01(-1.56%)
Nov 22, 2023
0.6201
0.6201
0.4899
0.5310
98,392
-0.09(-14.49%)
Nov 21, 2023
0.6800
0.7190
0.6100
0.6210
16,431
-0.03(-4.48%)
Nov 20, 2023
0.7101
0.7199
0.6500
0.6501
23,888
-0.05(-7.14%)
Nov 17, 2023
0.7600
0.7600
0.6680
0.7001
41,131
-0.01(-1.51%)
Nov 16, 2023
0.7000
0.8000
0.6610
0.7108
30,283
-0.03(-4.20%)
Nov 15, 2023
0.8000
0.8000
0.7001
0.7420
16,586
-0.06(-7.25%)
Nov 14, 2023
0.7900
0.8000
0.7200
0.8000
54,289
+0.04(+4.84%)
Nov 13, 2023
0.7300
0.7800
0.6800
0.7631
11,868
+0.03(+4.53%)
Nov 10, 2023
0.7800
0.7800
0.7000
0.7300
21,943
+0.01(+1.39%)
Nov 09, 2023
0.7200
0.7650
0.6914
0.7200
2,307
+0.01(+1.41%)
Nov 08, 2023
0.7600
0.7600
0.7000
0.7100
26,988
-0.08(-10.13%)
Nov 07, 2023
0.7700
0.7900
0.7500
0.7900
5,130
+0.04(+5.33%)
Nov 06, 2023
0.7900
0.7900
0.7220
0.7500
5,190
+0.03(+4.02%)
Nov 03, 2023
0.7300
0.7400
0.7100
0.7210
7,990
+0.02(+2.85%)
Nov 02, 2023
0.7000
0.7360
0.6899
0.7010
17,473
+0.01(+1.21%)
Nov 01, 2023
0.7611
0.7611
0.6926
0.6926
6,607
-0.05(-7.03%)
Oct 31, 2023
0.7200
0.7542
0.7000
0.7450
3,329
+0.03(+3.47%)
Oct 30, 2023
0.7200
0.7500
0.6852
0.7200
15,242
+0.01(+1.27%)
Oct 27, 2023
0.7400
0.7453
0.7110
0.7110
8,073
-0.03(-3.92%)
Oct 26, 2023
0.7400
0.7400
0.7223
0.7400
7,276
+0.01(+0.68%)
Oct 25, 2023
0.7300
0.7404
0.7200
0.7350
2,518
-0.01(-0.68%)
Oct 24, 2023
0.7400
0.7515
0.7310
0.7400
5,720
-0.01(-1.53%)
Oct 23, 2023
0.7763
0.7763
0.7402
0.7515
26,593
+0.01(+0.90%)
Oct 20, 2023
0.7875
0.7875
0.7324
0.7448
46,550
-0.05(-6.78%)
Oct 19, 2023
0.7800
0.7990
0.7600
0.7990
40,435
+0.02(+2.42%)
Oct 18, 2023
0.7900
0.8484
0.7800
0.7801
14,326
+0.00(+0.41%)
Oct 17, 2023
0.7900
0.8350
0.7769
0.7769
15,353
-0.00(-0.41%)
Oct 16, 2023
0.7800
0.8310
0.7700
0.7801
12,261
-0.04(-4.89%)
Oct 13, 2023
0.8100
0.8472
0.7725
0.8202
92,555
+0.00(+0.05%)
Oct 12, 2023
0.7800
0.8200
0.7730
0.8198
322,377
+0.04(+5.10%)
Oct 11, 2023
0.7730
0.7990
0.7730
0.7800
7,966
+0.01(+0.91%)
Oct 10, 2023
0.7730
0.8100
0.7730
0.7730
3,797
+0.00(+0.00%)
Oct 09, 2023
0.8059
0.8997
0.7730
0.7730
19,793
+0.00(+0.00%)
Oct 06, 2023
0.7820
0.8300
0.7600
0.7730
5,681
+0.00(+0.39%)
Oct 05, 2023
0.8050
0.8109
0.7700
0.7700
4,602
-0.03(-3.75%)
Oct 04, 2023
0.7900
0.8500
0.7870
0.8000
7,647
+0.02(+2.56%)
Oct 03, 2023
0.7850
0.8228
0.7550
0.7800
20,678
-0.03(-3.86%)
Oct 02, 2023
0.7710
0.8555
0.7550
0.8113
15,942
+0.01(+1.43%)
Sep 29, 2023
0.7551
0.8000
0.7551
0.7999
16,411
+0.04(+5.25%)
Sep 28, 2023
0.7698
0.7999
0.7600
0.7600
4,339
-0.01(-1.30%)
Sep 27, 2023
0.8000
0.8300
0.7600
0.7700
35,561
+0.01(+1.32%)
Sep 26, 2023
0.7210
0.7999
0.7210
0.7600
5,668
-0.01(-1.30%)
Sep 25, 2023
0.8085
0.7999
0.7700
0.7700
22,535
+0.00(+0.00%)
Sep 22, 2023
0.8100
0.8100
0.7651
0.7700
8,970
+0.00(+0.55%)
Sep 21, 2023
0.8000
0.8555
0.7658
0.7658
31,022
-0.04(-4.88%)
Sep 20, 2023
0.8000
0.8300
0.7603
0.8051
8,210
-0.02(-2.95%)
Sep 19, 2023
0.7695
0.8300
0.7695
0.8296
65,862
+0.06(+7.81%)
Sep 18, 2023
0.7900
0.7900
0.7500
0.7695
16,811
-0.02(-2.47%)
Sep 15, 2023
0.7520
0.7998
0.7500
0.7890
11,419
-0.00(-0.18%)
Sep 14, 2023
0.8000
0.8000
0.7700
0.7904
35,227
-0.01(-1.20%)
Sep 13, 2023
0.8000
0.8182
0.8000
0.8000
13,866
-0.01(-1.62%)
Sep 12, 2023
0.8499
0.8499
0.7701
0.8132
30,295
+0.03(+3.33%)
Sep 11, 2023
0.7800
0.8492
0.7679
0.7870
6,479
-0.05(-6.23%)
Sep 08, 2023
0.8400
0.8402
0.7900
0.8393
42,907
+0.02(+2.24%)
Sep 07, 2023
0.8500
0.8899
0.8209
0.8209
14,310
-0.04(-4.41%)
Sep 06, 2023
0.8425
0.9000
0.8000
0.8588
36,698
-0.00(-0.14%)
Sep 05, 2023
0.9000
0.9000
0.8205
0.8600
30,021
-0.04(-4.44%)
Sep 01, 2023
0.8600
0.9500
0.8600
0.9000
8,894
+0.04(+4.65%)
Aug 31, 2023
0.8685
0.9150
0.8600
0.8600
3,346
-0.04(-4.34%)
Aug 30, 2023
0.8700
0.9000
0.8703
0.8990
6,669
-0.00(-0.11%)
Aug 29, 2023
0.8988
0.9000
0.8501
0.9000
22,973
+0.00(+0.13%)
Aug 28, 2023
0.9140
0.9149
0.8500
0.8988
24,314
+0.01(+0.91%)
Aug 25, 2023
0.8501
0.9000
0.8501
0.8907
37,681
+0.01(+0.97%)
Aug 24, 2023
0.8500
0.9000
0.8400
0.8821
74,052
+0.02(+2.24%)
Aug 23, 2023
0.8499
0.8797
0.8401
0.8628
9,945
+0.01(+1.52%)
Aug 22, 2023
0.8800
0.8800
0.8451
0.8499
17,984
-0.03(-3.41%)
Aug 21, 2023
0.8800
0.9500
0.8505
0.8799
12,931
-0.03(-3.32%)
Aug 18, 2023
0.9400
0.9400
0.8900
0.9101
18,435
+0.03(+2.84%)
Aug 17, 2023
0.9100
0.9100
0.8750
0.8850
2,926
-0.01(-1.00%)
Aug 16, 2023
0.8900
0.9200
0.8500
0.8939
29,834
-0.00(-0.12%)
Aug 15, 2023
0.8400
0.8950
0.8400
0.8950
8,836
-0.01(-0.56%)
Aug 14, 2023
0.8200
0.9000
0.8200
0.9000
43,311
+0.02(+2.27%)
Aug 11, 2023
0.9000
0.9000
0.8202
0.8800
23,474
-0.02(-2.22%)
Aug 10, 2023
0.8973
0.9200
0.8390
0.9000
53,901
+0.05(+5.87%)
Aug 09, 2023
0.8500
0.9000
0.8300
0.8501
32,213
-0.05(-5.65%)
Aug 08, 2023
0.9400
0.9400
0.8501
0.9010
2,977
+0.02(+2.39%)
Aug 07, 2023
0.8700
0.9000
0.8400
0.8800
20,843
+0.02(+1.73%)
Aug 04, 2023
0.9018
0.9240
0.8600
0.8650
9,668
-0.01(-1.17%)
Aug 03, 2023
0.8502
0.9290
0.8502
0.8752
17,582
+0.02(+1.77%)
Aug 02, 2023
0.9100
0.9300
0.8502
0.8600
28,570
-0.04(-4.46%)
Aug 01, 2023
0.8800
0.9001
0.8500
0.9001
21,216
+0.01(+1.13%)
Jul 31, 2023
0.9000
0.9200
0.8495
0.8900
37,029
-0.01(-0.56%)
Jul 28, 2023
0.8900
0.8950
0.8300
0.8950
6,212
+0.03(+2.87%)
Jul 27, 2023
0.8500
0.8700
0.8300
0.8700
17,148
+0.03(+3.57%)
Jul 26, 2023
0.8700
0.8915
0.7882
0.8400
41,671
+0.00(+0.00%)
Jul 25, 2023
0.8980
0.8980
0.8400
0.8400
27,462
-0.05(-5.48%)
Jul 24, 2023
0.9300
0.9768
0.8500
0.8887
33,826
-0.02(-2.34%)
Jul 21, 2023
0.8642
0.9389
0.8642
0.9100
4,825
+0.01(+1.11%)
Jul 20, 2023
0.9400
0.9400
0.9000
0.9000
8,472
-0.04(-4.26%)
Jul 19, 2023
0.9500
1.000
0.9256
0.9400
12,379
-0.01(-1.05%)
Jul 18, 2023
0.9800
0.9848
0.9300
0.9500
38,373
-0.03(-3.53%)
Jul 17, 2023
1.000
1.000
0.9800
0.9848
11,032
+0.00(+0.49%)
Jul 14, 2023
0.9900
1.000
0.9800
0.9800
6,640
+0.00(+0.00%)
Jul 13, 2023
1.020
1.070
0.9666
0.9800
31,234
-0.04(-3.92%)
Jul 12, 2023
0.9800
1.030
0.9800
1.020
15,517
+0.05(+5.60%)
Jul 11, 2023
0.9900
1.010
0.9659
0.9659
14,899
-0.04(-4.37%)
Jul 10, 2023
1.050
1.070
1.003
1.010
25,725
-0.03(-2.88%)
Jul 07, 2023
1.060
1.060
1.020
1.040
5,480
-0.01(-0.95%)
Jul 06, 2023
1.040
1.080
1.020
1.050
26,417
-0.01(-0.94%)
Jul 05, 2023
1.140
1.140
1.000
1.060
72,364
-0.04(-3.64%)
Jul 03, 2023
1.090
1.139
1.090
1.100
11,296
+0.02(+1.85%)
Jun 30, 2023
1.040
1.100
1.040
1.080
45,514
+0.02(+1.89%)
Jun 29, 2023
1.170
1.170
1.020
1.060
72,161
-0.03(-2.75%)
Jun 28, 2023
1.010
1.145
1.000
1.090
43,439
+0.07(+6.86%)
Jun 27, 2023
0.9900
1.070
0.9898
1.020
42,242
-0.01(-1.45%)
Jun 26, 2023
1.060
1.070
1.020
1.035
9,660
-0.04(-3.27%)
Jun 23, 2023
1.000
1.177
0.9701
1.070
121,456
+0.10(+10.31%)
Jun 22, 2023
0.9900
1.020
0.9700
0.9700
62,516
-0.02(-2.02%)
Jun 21, 2023
1.000
1.100
0.9800
0.9900
283,782
+0.00(+0.00%)
Jun 20, 2023
1.080
1.100
0.9449
0.9900
45,798
-0.09(-8.33%)
Jun 16, 2023
0.9500
1.100
0.9500
1.080
147,965
+0.16(+17.39%)
Jun 15, 2023
0.9000
0.9500
0.8700
0.9200
7,990
-0.03(-3.16%)
Jun 14, 2023
0.9000
0.9766
0.9000
0.9500
29,674
+0.03(+3.68%)
Jun 13, 2023
0.8899
0.9450
0.8800
0.9163
35,802
+0.03(+3.09%)
Jun 12, 2023
0.8798
0.8950
0.8500
0.8888
44,258
-0.02(-1.66%)
Jun 09, 2023
0.8900
0.9051
0.8900
0.9038
9,997
+0.01(+1.57%)
Jun 08, 2023
0.9000
0.9000
0.8500
0.8898
25,993
-0.01(-1.59%)
Jun 07, 2023
0.8400
0.9099
0.8400
0.9042
16,898
-0.01(-1.05%)
Jun 06, 2023
0.8788
0.9300
0.8281
0.9138
30,893
+0.02(+2.81%)
Jun 05, 2023
0.8000
0.8900
0.7800
0.8888
68,977
+0.12(+15.43%)
Jun 02, 2023
0.7600
0.8000
0.7200
0.7700
41,964
+0.00(+0.00%)
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.