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
Gain Therapeutics Inc
(NQ:
GANX
)
2.690
+0.070 (+2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 16, 2024
2.620
2.830
2.580
2.690
128,638
+0.07(+2.67%)
May 15, 2024
2.450
2.650
2.400
2.620
151,346
+0.28(+11.97%)
May 14, 2024
2.570
2.580
2.340
2.340
240,365
-0.08(-3.31%)
May 13, 2024
2.590
2.590
2.360
2.420
54,674
-0.09(-3.59%)
May 10, 2024
2.700
2.700
2.410
2.510
106,802
-0.03(-1.18%)
May 09, 2024
2.650
2.973
2.480
2.540
239,414
-0.14(-5.22%)
May 08, 2024
2.860
2.980
2.650
2.680
202,493
-0.22(-7.59%)
May 07, 2024
2.900
3.140
2.780
2.900
164,577
+0.05(+1.75%)
May 06, 2024
2.990
3.025
2.820
2.850
131,742
-0.11(-3.72%)
May 03, 2024
3.000
3.020
2.870
2.960
96,022
+0.03(+1.02%)
May 02, 2024
3.010
3.059
2.870
2.930
121,739
-0.04(-1.35%)
May 01, 2024
2.970
3.060
2.911
2.970
57,799
+0.04(+1.37%)
Apr 30, 2024
2.970
3.000
2.880
2.930
34,758
-0.07(-2.33%)
Apr 29, 2024
3.010
3.030
2.890
3.000
38,570
-0.03(-0.99%)
Apr 26, 2024
3.090
3.180
2.887
3.030
179,297
-0.04(-1.30%)
Apr 25, 2024
3.100
3.200
2.950
3.070
142,421
-0.12(-3.76%)
Apr 24, 2024
3.540
3.650
3.120
3.190
146,812
-0.20(-5.90%)
Apr 23, 2024
3.130
3.390
3.070
3.390
66,419
+0.22(+6.94%)
Apr 22, 2024
3.270
3.430
3.120
3.170
53,675
-0.01(-0.31%)
Apr 19, 2024
3.110
3.260
3.000
3.180
71,353
+0.03(+0.95%)
Apr 18, 2024
3.190
3.320
3.100
3.150
78,261
-0.03(-0.94%)
Apr 17, 2024
3.160
3.271
3.100
3.180
80,646
+0.02(+0.63%)
Apr 16, 2024
3.100
3.190
2.925
3.160
111,460
+0.07(+2.27%)
Apr 15, 2024
3.100
3.230
3.020
3.090
81,897
-0.06(-1.90%)
Apr 12, 2024
3.260
3.323
3.010
3.150
124,939
-0.21(-6.25%)
Apr 11, 2024
3.340
3.405
3.250
3.360
47,378
+0.02(+0.60%)
Apr 10, 2024
3.310
3.390
3.100
3.340
79,671
-0.04(-1.18%)
Apr 09, 2024
3.410
3.530
3.300
3.380
63,783
-0.05(-1.46%)
Apr 08, 2024
3.570
3.638
3.310
3.430
76,270
-0.13(-3.65%)
Apr 05, 2024
3.570
3.720
3.490
3.560
105,241
-0.02(-0.56%)
Apr 04, 2024
4.040
4.040
3.450
3.580
177,370
-0.41(-10.28%)
Apr 03, 2024
3.820
4.040
3.740
3.990
58,129
+0.10(+2.57%)
Apr 02, 2024
4.000
4.000
3.820
3.890
92,070
+0.06(+1.57%)
Apr 01, 2024
4.000
4.000
3.570
3.830
129,119
+0.06(+1.59%)
Mar 28, 2024
3.690
3.950
3.680
3.770
102,217
+0.04(+1.07%)
Mar 27, 2024
3.840
3.895
3.600
3.730
114,019
-0.07(-1.84%)
Mar 26, 2024
3.650
3.958
3.570
3.800
145,671
+0.15(+4.11%)
Mar 25, 2024
4.100
4.100
3.550
3.650
210,378
-0.41(-10.10%)
Mar 22, 2024
4.370
4.445
3.800
4.060
246,921
-0.31(-7.09%)
Mar 21, 2024
4.280
4.630
4.210
4.370
214,889
+0.11(+2.58%)
Mar 20, 2024
4.280
4.350
4.090
4.260
78,321
+0.01(+0.24%)
Mar 19, 2024
4.380
4.380
4.200
4.250
46,412
-0.11(-2.52%)
Mar 18, 2024
4.320
4.500
4.250
4.360
70,799
+0.07(+1.63%)
Mar 15, 2024
4.340
4.432
4.215
4.290
183,567
+0.01(+0.23%)
Mar 14, 2024
4.480
4.480
4.200
4.280
145,820
-0.26(-5.73%)
Mar 13, 2024
4.650
4.650
4.385
4.540
58,829
-0.02(-0.44%)
Mar 12, 2024
4.700
4.740
4.390
4.560
104,016
-0.11(-2.36%)
Mar 11, 2024
4.700
4.740
4.650
4.670
26,441
-0.06(-1.27%)
Mar 08, 2024
4.660
4.800
4.640
4.730
44,774
+0.13(+2.83%)
Mar 07, 2024
4.680
4.750
4.580
4.600
76,807
-0.11(-2.34%)
Mar 06, 2024
4.640
4.776
4.600
4.710
69,979
+0.05(+1.07%)
Mar 05, 2024
4.500
4.800
4.172
4.660
696,714
-0.06(-1.27%)
Mar 04, 2024
4.740
5.190
4.700
4.720
348,176
+0.04(+0.85%)
Mar 01, 2024
4.640
4.700
4.520
4.680
103,245
+0.19(+4.23%)
Feb 29, 2024
4.530
4.620
4.440
4.490
62,893
+0.03(+0.67%)
Feb 28, 2024
4.640
4.800
4.460
4.460
71,139
-0.17(-3.67%)
Feb 27, 2024
4.570
4.695
4.400
4.630
104,684
+0.13(+2.89%)
Feb 26, 2024
4.520
4.750
4.418
4.500
65,845
-0.05(-1.10%)
Feb 23, 2024
4.390
4.640
4.360
4.550
61,314
+0.11(+2.48%)
Feb 22, 2024
4.380
4.500
4.098
4.440
196,142
+0.02(+0.45%)
Feb 21, 2024
4.670
4.750
4.390
4.420
128,219
-0.25(-5.35%)
Feb 20, 2024
4.780
4.890
4.661
4.670
80,162
-0.15(-3.11%)
Feb 16, 2024
4.780
4.923
4.620
4.820
98,042
+0.02(+0.42%)
Feb 15, 2024
4.810
4.910
4.650
4.800
102,747
+0.07(+1.48%)
Feb 14, 2024
4.510
4.750
4.510
4.730
141,241
+0.22(+4.88%)
Feb 13, 2024
4.760
4.840
4.500
4.510
148,802
-0.27(-5.65%)
Feb 12, 2024
5.160
5.300
4.760
4.780
232,120
-0.26(-5.16%)
Feb 09, 2024
4.960
5.300
4.910
5.040
586,502
+0.20(+4.13%)
Feb 08, 2024
4.890
5.190
4.610
4.840
575,698
+0.09(+1.89%)
Feb 07, 2024
4.570
5.330
4.390
4.750
1,451,537
+0.28(+6.26%)
Feb 06, 2024
4.370
4.700
4.260
4.470
230,236
+0.08(+1.82%)
Feb 05, 2024
3.980
4.500
3.833
4.390
286,440
+0.45(+11.42%)
Feb 02, 2024
3.770
3.970
3.630
3.940
70,889
+0.17(+4.51%)
Feb 01, 2024
3.910
3.945
3.700
3.770
57,111
-0.10(-2.58%)
Jan 31, 2024
3.960
3.990
3.800
3.870
102,568
+0.00(+0.00%)
Jan 30, 2024
3.990
4.020
3.710
3.870
149,744
-0.12(-3.01%)
Jan 29, 2024
3.760
4.080
3.760
3.990
233,721
+0.24(+6.40%)
Jan 26, 2024
3.540
3.898
3.540
3.750
110,492
+0.21(+5.78%)
Jan 25, 2024
3.310
3.550
3.250
3.545
92,066
+0.27(+8.41%)
Jan 24, 2024
3.410
3.420
3.210
3.270
83,449
-0.08(-2.39%)
Jan 23, 2024
3.360
3.510
3.300
3.350
25,020
-0.07(-2.05%)
Jan 22, 2024
3.350
3.440
3.190
3.420
88,036
+0.09(+2.70%)
Jan 19, 2024
3.380
3.440
3.180
3.330
49,685
-0.03(-0.89%)
Jan 18, 2024
3.250
3.490
3.250
3.360
42,704
+0.15(+4.51%)
Jan 17, 2024
3.580
3.640
3.170
3.215
87,197
-0.44(-11.92%)
Jan 16, 2024
3.590
3.780
3.500
3.650
115,111
+0.16(+4.58%)
Jan 12, 2024
3.360
3.640
3.360
3.490
43,041
+0.09(+2.65%)
Jan 11, 2024
3.460
3.623
3.298
3.400
91,888
-0.09(-2.58%)
Jan 10, 2024
3.740
3.742
3.240
3.490
161,946
-0.24(-6.43%)
Jan 09, 2024
3.880
3.900
3.580
3.730
117,558
-0.19(-4.85%)
Jan 08, 2024
3.810
3.961
3.560
3.920
260,713
+0.17(+4.53%)
Jan 05, 2024
3.620
3.750
3.550
3.750
115,538
+0.11(+3.02%)
Jan 04, 2024
3.760
3.760
3.530
3.640
142,833
+0.11(+3.12%)
Jan 03, 2024
3.730
3.732
3.300
3.530
215,638
-0.10(-2.62%)
Jan 02, 2024
3.300
4.278
3.300
3.625
367,969
+0.36(+11.03%)
Dec 29, 2023
2.970
3.420
2.860
3.265
284,960
+0.33(+11.05%)
Dec 28, 2023
2.720
2.990
2.720
2.940
122,377
+0.17(+6.14%)
Dec 27, 2023
2.660
2.970
2.650
2.770
146,712
+0.09(+3.36%)
Dec 26, 2023
2.520
2.770
2.520
2.680
133,638
+0.21(+8.50%)
Dec 22, 2023
2.330
2.607
2.330
2.470
114,112
-0.03(-1.20%)
Dec 21, 2023
2.480
2.522
2.420
2.500
47,078
+0.06(+2.46%)
Dec 20, 2023
2.540
2.566
2.380
2.440
64,470
-0.12(-4.69%)
Dec 19, 2023
2.520
2.743
2.520
2.560
42,759
+0.04(+1.59%)
Dec 18, 2023
2.380
2.550
2.340
2.520
51,253
+0.02(+0.80%)
Dec 15, 2023
2.640
2.670
2.450
2.500
59,200
-0.04(-1.57%)
Dec 14, 2023
2.695
2.743
2.490
2.540
119,423
-0.14(-5.22%)
Dec 13, 2023
2.640
2.700
2.512
2.680
55,914
+0.11(+4.28%)
Dec 12, 2023
2.610
2.785
2.450
2.570
71,378
-0.04(-1.53%)
Dec 11, 2023
2.820
2.905
2.520
2.610
147,733
-0.11(-4.04%)
Dec 08, 2023
2.540
2.950
2.540
2.720
195,398
+0.20(+7.94%)
Dec 07, 2023
2.440
2.590
2.440
2.520
67,833
+0.04(+1.61%)
Dec 06, 2023
2.480
2.575
2.420
2.480
94,675
+0.08(+3.33%)
Dec 05, 2023
2.354
2.450
2.295
2.400
40,814
+0.05(+2.13%)
Dec 04, 2023
2.380
2.390
2.170
2.350
120,806
+0.15(+6.82%)
Dec 01, 2023
2.140
2.260
2.140
2.200
52,742
+0.06(+2.80%)
Nov 30, 2023
2.280
2.300
2.128
2.140
92,890
-0.09(-4.04%)
Nov 29, 2023
2.210
2.330
2.150
2.230
85,956
+0.06(+2.76%)
Nov 28, 2023
2.250
2.280
2.123
2.170
139,390
-0.07(-3.13%)
Nov 27, 2023
2.310
2.310
2.180
2.240
202,594
+0.08(+3.70%)
Nov 24, 2023
2.080
2.260
2.080
2.160
81,009
+0.05(+2.37%)
Nov 22, 2023
2.210
2.210
2.000
2.110
75,736
+0.04(+1.93%)
Nov 21, 2023
2.150
2.200
2.045
2.070
349,254
-0.65(-23.90%)
Nov 20, 2023
2.690
2.750
2.570
2.720
89,071
+0.02(+0.74%)
Nov 17, 2023
2.700
2.760
2.670
2.700
47,616
-0.06(-2.17%)
Nov 16, 2023
2.850
2.850
2.560
2.760
18,504
-0.14(-4.83%)
Nov 15, 2023
2.738
2.900
2.738
2.900
54,536
+0.12(+4.32%)
Nov 14, 2023
2.870
2.870
2.690
2.780
40,129
-0.01(-0.36%)
Nov 13, 2023
2.670
2.890
2.650
2.790
25,645
+0.05(+1.82%)
Nov 10, 2023
2.790
2.790
2.560
2.740
22,272
+0.07(+2.62%)
Nov 09, 2023
2.730
2.780
2.600
2.670
33,544
-0.13(-4.64%)
Nov 08, 2023
2.775
2.818
2.630
2.800
38,525
+0.06(+2.19%)
Nov 07, 2023
2.820
2.890
2.690
2.740
22,437
-0.03(-1.08%)
Nov 06, 2023
2.900
2.900
2.720
2.770
20,824
-0.10(-3.48%)
Nov 03, 2023
2.710
2.900
2.710
2.870
41,530
+0.14(+5.13%)
Nov 02, 2023
2.810
2.880
2.630
2.730
48,007
-0.14(-4.87%)
Nov 01, 2023
2.800
2.870
2.782
2.870
7,841
+0.01(+0.35%)
Oct 31, 2023
2.950
2.950
2.800
2.860
33,371
-0.06(-2.05%)
Oct 30, 2023
2.860
2.970
2.860
2.920
7,721
+0.03(+1.04%)
Oct 27, 2023
2.990
2.990
2.820
2.890
32,793
-0.04(-1.53%)
Oct 26, 2023
3.020
3.050
2.890
2.935
28,452
-0.12(-4.08%)
Oct 25, 2023
3.010
3.100
2.980
3.060
29,452
+0.05(+1.66%)
Oct 24, 2023
3.010
3.030
2.880
3.010
35,844
-0.01(-0.33%)
Oct 23, 2023
3.120
3.130
2.940
3.020
36,595
-0.01(-0.33%)
Oct 20, 2023
3.100
3.100
2.940
3.030
45,516
-0.07(-2.26%)
Oct 19, 2023
3.110
3.200
3.060
3.100
12,784
-0.06(-1.90%)
Oct 18, 2023
3.316
3.345
3.080
3.160
21,414
-0.17(-4.96%)
Oct 17, 2023
3.210
3.350
3.210
3.325
39,895
+0.07(+1.99%)
Oct 16, 2023
3.360
3.400
3.240
3.260
26,386
-0.04(-1.21%)
Oct 13, 2023
3.350
3.350
3.122
3.300
46,786
-0.01(-0.30%)
Oct 12, 2023
3.290
3.380
3.240
3.310
27,037
+0.11(+3.44%)
Oct 11, 2023
3.300
3.389
3.170
3.200
69,799
-0.10(-3.03%)
Oct 10, 2023
3.290
3.340
3.280
3.300
22,512
-0.02(-0.60%)
Oct 09, 2023
3.290
3.400
3.222
3.320
43,296
-0.06(-1.78%)
Oct 06, 2023
3.410
3.410
3.291
3.380
87,027
+0.16(+4.97%)
Oct 05, 2023
3.150
3.490
3.150
3.220
446,154
+0.05(+1.42%)
Oct 04, 2023
3.330
3.423
3.158
3.175
58,923
-0.23(-6.62%)
Oct 03, 2023
3.260
3.470
3.140
3.400
56,747
+0.13(+3.98%)
Oct 02, 2023
3.270
3.320
3.100
3.270
34,411
-0.01(-0.30%)
Sep 29, 2023
3.360
3.360
3.100
3.280
22,352
+0.09(+2.82%)
Sep 28, 2023
3.230
3.320
3.030
3.190
33,834
-0.02(-0.62%)
Sep 27, 2023
3.225
3.325
3.180
3.210
17,774
+0.01(+0.31%)
Sep 26, 2023
3.250
3.250
3.120
3.200
18,210
-0.01(-0.31%)
Sep 25, 2023
3.360
3.290
3.180
3.210
70,772
-0.13(-3.89%)
Sep 22, 2023
3.230
3.340
3.230
3.340
32,118
+0.11(+3.41%)
Sep 21, 2023
3.370
3.390
3.225
3.230
61,722
-0.17(-5.00%)
Sep 20, 2023
3.470
3.470
3.312
3.400
14,720
-0.07(-2.02%)
Sep 19, 2023
3.540
3.540
3.430
3.470
19,060
-0.07(-1.98%)
Sep 18, 2023
3.610
3.650
3.382
3.540
22,838
-0.16(-4.32%)
Sep 15, 2023
3.610
3.740
3.360
3.700
63,624
+0.02(+0.54%)
Sep 14, 2023
3.530
3.733
3.370
3.680
23,292
+0.16(+4.55%)
Sep 13, 2023
3.620
3.760
3.516
3.520
22,832
-0.12(-3.30%)
Sep 12, 2023
3.820
3.934
3.630
3.640
30,656
-0.02(-0.55%)
Sep 11, 2023
3.560
3.820
3.560
3.660
65,226
+0.09(+2.52%)
Sep 08, 2023
3.640
3.640
3.400
3.570
25,658
-0.08(-2.19%)
Sep 07, 2023
3.200
3.650
3.200
3.650
48,517
+0.38(+11.62%)
Sep 06, 2023
3.380
3.380
3.200
3.270
24,117
-0.06(-1.80%)
Sep 05, 2023
3.330
3.410
3.200
3.330
20,777
-0.02(-0.60%)
Sep 01, 2023
3.500
3.500
3.310
3.350
10,538
+0.04(+1.21%)
Aug 31, 2023
3.480
3.500
3.310
3.310
34,110
-0.13(-3.78%)
Aug 30, 2023
3.420
3.510
3.350
3.440
17,690
+0.08(+2.38%)
Aug 29, 2023
3.550
3.550
3.300
3.360
13,667
-0.09(-2.61%)
Aug 28, 2023
3.510
3.740
3.430
3.450
35,937
-0.07(-1.99%)
Aug 25, 2023
3.550
3.688
3.510
3.520
17,926
-0.07(-1.95%)
Aug 24, 2023
3.685
3.720
3.500
3.590
5,640
-0.13(-3.49%)
Aug 23, 2023
3.700
3.740
3.540
3.720
22,896
+0.21(+5.98%)
Aug 22, 2023
3.550
3.666
3.510
3.510
25,375
-0.07(-1.96%)
Aug 21, 2023
3.650
3.651
3.450
3.580
45,192
-0.05(-1.38%)
Aug 18, 2023
3.620
3.730
3.580
3.630
15,008
-0.09(-2.42%)
Aug 17, 2023
3.600
3.740
3.521
3.720
9,698
+0.16(+4.49%)
Aug 16, 2023
3.614
3.614
3.530
3.560
16,152
-0.06(-1.52%)
Aug 15, 2023
3.730
3.730
3.530
3.615
18,780
-0.12(-3.34%)
Aug 14, 2023
3.570
3.750
3.490
3.740
26,566
+0.22(+6.25%)
Aug 11, 2023
3.620
3.620
3.490
3.520
21,613
-0.03(-0.85%)
Aug 10, 2023
3.530
3.730
3.512
3.550
33,995
-0.20(-5.33%)
Aug 09, 2023
3.718
3.790
3.710
3.750
13,467
+0.02(+0.54%)
Aug 08, 2023
3.810
3.850
3.710
3.730
8,845
-0.08(-2.10%)
Aug 07, 2023
3.820
3.850
3.590
3.810
57,826
-0.02(-0.52%)
Aug 04, 2023
3.800
3.940
3.724
3.830
42,550
-0.01(-0.26%)
Aug 03, 2023
3.820
3.940
3.600
3.840
61,986
+0.06(+1.59%)
Aug 02, 2023
3.875
3.885
3.780
3.780
32,119
-0.20(-5.03%)
Aug 01, 2023
3.850
3.980
3.850
3.980
55,228
+0.01(+0.25%)
Jul 31, 2023
3.860
4.080
3.860
3.970
43,509
+0.08(+2.06%)
Jul 28, 2023
3.780
3.911
3.650
3.890
130,205
+0.08(+2.10%)
Jul 27, 2023
3.900
4.000
3.810
3.810
108,240
-0.17(-4.39%)
Jul 26, 2023
4.000
4.010
3.940
3.985
35,073
-0.04(-0.99%)
Jul 25, 2023
4.150
4.231
4.000
4.025
44,136
-0.12(-3.01%)
Jul 24, 2023
4.300
4.300
4.010
4.150
48,605
-0.15(-3.49%)
Jul 21, 2023
4.370
4.490
4.300
4.300
19,908
-0.10(-2.27%)
Jul 20, 2023
4.390
4.481
4.350
4.400
32,538
+0.00(+0.00%)
Jul 19, 2023
4.530
4.530
4.400
4.400
25,935
-0.07(-1.57%)
Jul 18, 2023
4.510
4.640
4.410
4.470
16,397
-0.02(-0.45%)
Jul 17, 2023
4.420
4.560
4.380
4.490
41,541
+0.05(+1.13%)
Jul 14, 2023
4.480
4.671
4.400
4.440
29,462
-0.06(-1.33%)
Jul 13, 2023
4.500
4.770
4.460
4.500
37,079
+0.04(+0.90%)
Jul 12, 2023
4.640
4.690
4.450
4.460
50,450
-0.22(-4.70%)
Jul 11, 2023
4.630
4.780
4.510
4.680
24,840
+0.05(+1.08%)
Jul 10, 2023
4.620
4.710
4.620
4.630
19,078
-0.02(-0.43%)
Jul 07, 2023
4.410
4.710
4.410
4.650
14,595
+0.21(+4.73%)
Jul 06, 2023
4.520
4.660
4.440
4.440
9,040
-0.21(-4.52%)
Jul 05, 2023
4.620
4.690
4.560
4.650
17,088
+0.09(+1.97%)
Jul 03, 2023
4.430
4.650
4.430
4.560
21,542
+0.08(+1.79%)
Jun 30, 2023
4.510
4.660
4.450
4.480
31,958
-0.02(-0.44%)
Jun 29, 2023
4.476
4.633
4.350
4.500
9,672
+0.01(+0.22%)
Jun 28, 2023
4.450
4.595
4.450
4.490
11,837
-0.02(-0.44%)
Jun 27, 2023
4.380
4.800
4.370
4.510
66,877
+0.15(+3.44%)
Jun 26, 2023
4.420
4.480
4.320
4.360
25,545
-0.14(-3.11%)
Jun 23, 2023
4.660
4.700
4.250
4.500
74,348
-0.15(-3.23%)
Jun 22, 2023
4.670
4.830
4.610
4.650
23,143
-0.13(-2.72%)
Jun 21, 2023
4.840
4.844
4.590
4.780
28,147
-0.08(-1.65%)
Jun 20, 2023
5.000
5.040
4.780
4.860
47,720
-0.19(-3.76%)
Jun 16, 2023
4.890
5.120
4.700
5.050
134,604
+0.18(+3.70%)
Jun 15, 2023
4.900
4.949
4.840
4.870
11,997
-0.09(-1.81%)
Jun 14, 2023
4.980
5.100
4.870
4.960
31,903
-0.02(-0.40%)
Jun 13, 2023
4.900
5.000
4.850
4.980
47,808
+0.11(+2.26%)
Jun 12, 2023
4.940
4.980
4.810
4.870
45,819
+0.00(+0.00%)
Jun 09, 2023
4.790
4.990
4.790
4.870
78,682
+0.07(+1.46%)
Jun 08, 2023
4.887
4.971
4.800
4.800
14,150
-0.05(-1.03%)
Jun 07, 2023
4.940
4.990
4.760
4.850
39,603
-0.01(-0.21%)
Jun 06, 2023
5.030
5.216
4.800
4.860
70,861
-0.20(-3.95%)
Jun 05, 2023
4.970
5.190
4.950
5.060
58,589
+0.13(+2.64%)
Jun 02, 2023
4.800
5.000
4.692
4.930
47,730
+0.12(+2.49%)
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.