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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9500
-0.0097 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
0.9600
0.9826
0.9360
0.9500
672,643
-0.01(-1.01%)
Jun 06, 2024
0.9700
1.000
0.9224
0.9597
846,211
-0.02(-1.79%)
Jun 05, 2024
0.9746
0.9865
0.9400
0.9772
649,983
+0.00(+0.27%)
Jun 04, 2024
0.9900
1.000
0.9347
0.9746
1,731,580
-0.01(-0.86%)
Jun 03, 2024
1.000
1.010
0.9612
0.9831
3,845,399
+0.01(+0.54%)
May 31, 2024
0.9387
1.020
0.9387
0.9778
456,278
+0.04(+4.41%)
May 30, 2024
0.9300
0.9560
0.9000
0.9365
446,604
+0.02(+2.08%)
May 29, 2024
0.9300
0.9437
0.9101
0.9174
1,466,758
-0.01(-1.50%)
May 28, 2024
0.9100
0.9500
0.9068
0.9314
738,173
+0.02(+2.63%)
May 24, 2024
0.9076
0.9374
0.8800
0.9075
655,981
+0.00(+0.49%)
May 23, 2024
0.9200
0.9410
0.8800
0.9031
3,021,723
-0.02(-2.09%)
May 22, 2024
0.9200
0.9549
0.9000
0.9224
934,453
+0.01(+0.92%)
May 21, 2024
0.9600
0.9600
0.9021
0.9140
2,872,927
-0.04(-4.28%)
May 20, 2024
0.9700
0.9700
0.9402
0.9549
417,864
+0.00(+0.47%)
May 17, 2024
0.9950
0.9950
0.9500
0.9504
412,105
-0.03(-3.27%)
May 16, 2024
0.9700
0.9913
0.9400
0.9825
354,650
+0.01(+1.35%)
May 15, 2024
0.9800
0.9955
0.9550
0.9694
602,698
+0.02(+2.31%)
May 14, 2024
0.9822
0.9999
0.9257
0.9475
1,049,927
-0.03(-3.53%)
May 13, 2024
1.000
1.010
0.9519
0.9822
708,826
-0.00(-0.22%)
May 10, 2024
1.010
1.020
0.9708
0.9844
996,977
-0.04(-3.49%)
May 09, 2024
0.9923
1.030
0.9600
1.020
1,219,125
+0.03(+2.79%)
May 08, 2024
1.110
1.125
0.9800
0.9923
3,544,766
-0.20(-16.61%)
May 07, 2024
1.230
1.259
1.190
1.190
931,750
-0.03(-2.46%)
May 06, 2024
1.180
1.250
1.175
1.220
713,730
+0.02(+1.67%)
May 03, 2024
1.180
1.220
1.160
1.200
791,587
+0.05(+4.35%)
May 02, 2024
1.090
1.160
1.080
1.150
783,271
+0.06(+5.99%)
May 01, 2024
1.060
1.110
1.060
1.085
746,810
+0.03(+3.33%)
Apr 30, 2024
1.070
1.110
1.040
1.050
1,045,716
-0.02(-1.87%)
Apr 29, 2024
1.130
1.150
1.060
1.070
2,121,441
-0.03(-2.73%)
Apr 26, 2024
1.100
1.125
1.080
1.100
364,286
+0.00(+0.00%)
Apr 25, 2024
1.120
1.140
1.060
1.100
2,972,822
-0.02(-2.22%)
Apr 24, 2024
1.130
1.156
1.110
1.125
6,450,770
-0.01(-1.32%)
Apr 23, 2024
1.130
1.170
1.120
1.140
519,998
+0.01(+0.88%)
Apr 22, 2024
1.060
1.140
1.060
1.130
3,339,868
+0.05(+4.63%)
Apr 19, 2024
1.050
1.090
1.010
1.080
812,826
+0.03(+2.86%)
Apr 18, 2024
1.120
1.120
1.050
1.050
1,236,202
-0.06(-5.41%)
Apr 17, 2024
1.140
1.160
1.105
1.110
578,022
-0.03(-2.63%)
Apr 16, 2024
1.140
1.160
1.100
1.140
754,950
-0.01(-0.87%)
Apr 15, 2024
1.190
1.190
1.140
1.150
768,556
-0.05(-4.17%)
Apr 12, 2024
1.210
1.240
1.180
1.200
3,746,766
-0.03(-2.44%)
Apr 11, 2024
1.240
1.265
1.220
1.230
581,179
+0.01(+0.82%)
Apr 10, 2024
1.250
1.250
1.190
1.220
892,280
-0.03(-2.40%)
Apr 09, 2024
1.280
1.300
1.220
1.250
3,445,492
-0.01(-0.79%)
Apr 08, 2024
1.320
1.315
1.220
1.260
6,359,524
-0.03(-2.33%)
Apr 05, 2024
1.290
1.305
1.255
1.290
1,411,688
+0.00(+0.00%)
Apr 04, 2024
1.360
1.360
1.275
1.290
857,028
-0.04(-3.01%)
Apr 03, 2024
1.310
1.360
1.300
1.330
544,829
+0.00(+0.00%)
Apr 02, 2024
1.270
1.330
1.260
1.330
800,840
-0.01(-0.75%)
Apr 01, 2024
1.440
1.445
1.175
1.340
3,721,624
-0.14(-9.46%)
Mar 28, 2024
1.470
1.505
1.460
1.480
782,389
-0.01(-0.67%)
Mar 27, 2024
1.430
1.500
1.400
1.490
681,282
+0.07(+4.93%)
Mar 26, 2024
1.460
1.480
1.420
1.420
348,056
-0.02(-1.39%)
Mar 25, 2024
1.440
1.460
1.400
1.440
798,095
+0.02(+1.41%)
Mar 22, 2024
1.460
1.466
1.410
1.420
768,071
-0.03(-2.07%)
Mar 21, 2024
1.430
1.470
1.410
1.450
640,550
+0.03(+2.11%)
Mar 20, 2024
1.390
1.440
1.340
1.420
1,802,580
+0.05(+3.65%)
Mar 19, 2024
1.340
1.400
1.320
1.370
1,886,036
+0.03(+2.24%)
Mar 18, 2024
1.360
1.360
1.310
1.340
636,902
-0.02(-1.47%)
Mar 15, 2024
1.310
1.425
1.300
1.360
1,279,445
+0.03(+2.26%)
Mar 14, 2024
1.440
1.460
1.315
1.330
2,577,548
-0.12(-8.28%)
Mar 13, 2024
1.490
1.510
1.440
1.450
1,037,820
-0.04(-2.68%)
Mar 12, 2024
1.520
1.540
1.480
1.490
1,214,849
-0.02(-1.32%)
Mar 11, 2024
1.580
1.620
1.500
1.510
1,347,916
-0.06(-3.82%)
Mar 08, 2024
1.550
1.590
1.500
1.570
2,223,647
+0.04(+2.61%)
Mar 07, 2024
1.590
1.640
1.510
1.530
2,812,352
-0.03(-1.92%)
Mar 06, 2024
1.540
1.730
1.525
1.560
3,436,521
+0.08(+5.41%)
Mar 05, 2024
1.500
1.510
1.430
1.480
1,358,622
+0.01(+0.68%)
Mar 04, 2024
1.560
1.560
1.455
1.470
1,533,708
-0.08(-5.16%)
Mar 01, 2024
1.520
1.640
1.490
1.550
1,345,084
+0.03(+1.97%)
Feb 29, 2024
1.570
1.580
1.460
1.520
1,245,986
-0.03(-1.94%)
Feb 28, 2024
1.500
1.560
1.480
1.550
1,369,464
+0.05(+3.33%)
Feb 27, 2024
1.450
1.565
1.440
1.500
1,452,975
+0.08(+5.63%)
Feb 26, 2024
1.340
1.500
1.320
1.420
2,413,774
+0.10(+7.58%)
Feb 23, 2024
1.330
1.330
1.240
1.320
1,013,807
+0.02(+1.54%)
Feb 22, 2024
1.210
1.340
1.154
1.300
2,338,237
+0.18(+16.07%)
Feb 21, 2024
1.140
1.140
1.110
1.120
407,564
-0.02(-1.75%)
Feb 20, 2024
1.170
1.190
1.120
1.140
807,582
-0.03(-2.56%)
Feb 16, 2024
1.220
1.230
1.160
1.170
560,611
-0.05(-4.10%)
Feb 15, 2024
1.200
1.225
1.160
1.220
1,095,454
+0.04(+3.39%)
Feb 14, 2024
1.150
1.190
1.130
1.180
625,548
+0.06(+5.36%)
Feb 13, 2024
1.200
1.200
1.110
1.120
1,052,966
-0.09(-7.44%)
Feb 12, 2024
1.200
1.290
1.200
1.210
775,061
+0.01(+0.83%)
Feb 09, 2024
1.140
1.235
1.140
1.200
794,182
+0.06(+5.26%)
Feb 08, 2024
1.110
1.150
1.081
1.140
723,566
+0.02(+1.79%)
Feb 07, 2024
1.210
1.210
1.114
1.120
1,034,293
-0.10(-8.20%)
Feb 06, 2024
1.190
1.240
1.170
1.220
860,382
+0.05(+4.27%)
Feb 05, 2024
1.140
1.240
1.130
1.170
981,672
+0.03(+2.63%)
Feb 02, 2024
1.130
1.170
1.110
1.140
854,800
-0.06(-5.00%)
Feb 01, 2024
1.190
1.210
1.180
1.200
983,910
+0.03(+2.56%)
Jan 31, 2024
1.240
1.281
1.170
1.170
811,337
-0.08(-6.40%)
Jan 30, 2024
1.300
1.300
1.215
1.250
569,761
-0.05(-3.85%)
Jan 29, 2024
1.280
1.300
1.230
1.300
826,719
+0.01(+0.78%)
Jan 26, 2024
1.260
1.315
1.251
1.290
716,890
+0.04(+3.20%)
Jan 25, 2024
1.240
1.260
1.190
1.250
548,450
+0.02(+2.04%)
Jan 24, 2024
1.280
1.280
1.210
1.225
663,533
-0.04(-3.54%)
Jan 23, 2024
1.310
1.335
1.250
1.270
907,958
-0.02(-1.55%)
Jan 22, 2024
1.350
1.356
1.260
1.290
1,188,043
-0.07(-5.15%)
Jan 19, 2024
1.350
1.380
1.315
1.360
724,643
+0.02(+1.49%)
Jan 18, 2024
1.360
1.360
1.290
1.340
613,976
-0.01(-0.74%)
Jan 17, 2024
1.320
1.360
1.280
1.350
895,734
-0.01(-0.74%)
Jan 16, 2024
1.330
1.370
1.310
1.360
919,233
+0.03(+2.26%)
Jan 12, 2024
1.380
1.390
1.300
1.330
512,875
-0.01(-0.75%)
Jan 11, 2024
1.370
1.370
1.290
1.340
608,505
-0.02(-1.47%)
Jan 10, 2024
1.350
1.400
1.341
1.360
519,223
-0.01(-0.73%)
Jan 09, 2024
1.480
1.480
1.320
1.370
1,268,160
-0.11(-7.43%)
Jan 08, 2024
1.380
1.520
1.300
1.480
1,479,806
+0.10(+7.25%)
Jan 05, 2024
1.490
1.500
1.370
1.380
1,020,945
-0.11(-7.38%)
Jan 04, 2024
1.490
1.530
1.450
1.490
1,105,466
+0.04(+2.76%)
Jan 03, 2024
1.470
1.485
1.420
1.450
703,373
-0.01(-0.68%)
Jan 02, 2024
1.450
1.515
1.420
1.460
1,017,364
+0.01(+0.69%)
Dec 29, 2023
1.520
1.580
1.430
1.450
730,669
-0.11(-7.05%)
Dec 28, 2023
1.470
1.585
1.370
1.560
1,586,778
+0.09(+6.12%)
Dec 27, 2023
1.410
1.470
1.395
1.470
545,172
+0.06(+4.26%)
Dec 26, 2023
1.420
1.440
1.370
1.410
939,904
+0.01(+0.71%)
Dec 22, 2023
1.280
1.410
1.250
1.400
1,317,946
+0.14(+11.11%)
Dec 21, 2023
1.240
1.265
1.220
1.260
427,136
+0.03(+2.44%)
Dec 20, 2023
1.230
1.290
1.180
1.230
1,051,553
+0.00(+0.00%)
Dec 19, 2023
1.290
1.290
1.190
1.230
1,135,692
-0.01(-0.81%)
Dec 18, 2023
1.290
1.290
1.230
1.240
619,862
-0.05(-3.88%)
Dec 15, 2023
1.320
1.340
1.250
1.290
1,395,537
+0.01(+0.78%)
Dec 14, 2023
1.300
1.325
1.260
1.280
882,358
-0.02(-1.54%)
Dec 13, 2023
1.230
1.300
1.190
1.300
1,020,697
+0.05(+4.00%)
Dec 12, 2023
1.270
1.280
1.230
1.250
475,188
-0.03(-2.34%)
Dec 11, 2023
1.350
1.360
1.180
1.280
1,380,287
-0.04(-3.40%)
Dec 08, 2023
1.170
1.335
1.141
1.325
1,751,958
+0.19(+16.23%)
Dec 07, 2023
1.080
1.150
1.065
1.140
676,733
+0.05(+4.59%)
Dec 06, 2023
1.090
1.130
1.050
1.090
753,079
+0.02(+1.87%)
Dec 05, 2023
1.080
1.105
1.065
1.070
516,315
-0.01(-0.93%)
Dec 04, 2023
1.100
1.130
1.050
1.080
627,345
-0.01(-0.92%)
Dec 01, 2023
1.120
1.140
1.070
1.090
811,461
-0.05(-4.39%)
Nov 30, 2023
1.090
1.145
1.065
1.140
956,005
+0.08(+7.55%)
Nov 29, 2023
1.040
1.125
1.040
1.060
573,318
+0.04(+3.92%)
Nov 28, 2023
1.010
1.090
0.9900
1.020
1,047,414
+0.03(+3.53%)
Nov 27, 2023
1.060
1.060
0.9711
0.9852
14,649,372
-0.05(-5.27%)
Nov 24, 2023
0.9900
1.070
0.9800
1.040
389,275
+0.09(+9.46%)
Nov 22, 2023
0.9474
1.000
0.9100
0.9501
393,484
+0.05(+5.10%)
Nov 21, 2023
0.9200
0.9595
0.8301
0.9040
446,999
-0.03(-3.42%)
Nov 20, 2023
0.8800
0.9600
0.8529
0.9360
599,433
+0.04(+4.23%)
Nov 17, 2023
0.8100
0.9001
0.7885
0.8980
868,716
+0.09(+10.86%)
Nov 16, 2023
0.7883
0.8337
0.7650
0.8100
510,915
+0.02(+2.02%)
Nov 15, 2023
0.8500
0.8700
0.7930
0.7940
578,387
-0.06(-6.60%)
Nov 14, 2023
0.8100
0.8600
0.8098
0.8501
656,548
+0.05(+6.12%)
Nov 13, 2023
0.8109
0.8300
0.7501
0.8011
400,017
-0.02(-2.05%)
Nov 10, 2023
0.8159
0.8200
0.7572
0.8179
549,590
+0.00(+0.10%)
Nov 09, 2023
0.8873
0.8900
0.8006
0.8171
523,023
-0.07(-8.19%)
Nov 08, 2023
0.9000
0.9006
0.8200
0.8900
1,174,685
+0.02(+2.24%)
Nov 07, 2023
0.8410
0.8786
0.8127
0.8705
420,579
+0.03(+3.51%)
Nov 06, 2023
0.9000
0.9098
0.8200
0.8410
574,769
-0.04(-4.55%)
Nov 03, 2023
0.8000
0.9000
0.8000
0.8811
783,214
+0.08(+10.34%)
Nov 02, 2023
0.8004
0.8300
0.7710
0.7985
318,174
+0.00(+0.15%)
Nov 01, 2023
0.8181
0.8370
0.7764
0.7973
392,875
-0.01(-1.24%)
Oct 31, 2023
0.7763
0.8299
0.7600
0.8073
338,223
+0.03(+3.45%)
Oct 30, 2023
0.7503
0.7880
0.7275
0.7804
603,919
+0.05(+6.87%)
Oct 27, 2023
0.7515
0.7651
0.7221
0.7302
441,211
-0.01(-1.68%)
Oct 26, 2023
0.7436
0.7729
0.7210
0.7427
645,369
+0.02(+2.81%)
Oct 25, 2023
0.7814
0.7814
0.7120
0.7224
926,885
-0.06(-7.44%)
Oct 24, 2023
0.8178
0.8463
0.7800
0.7805
914,071
-0.03(-4.01%)
Oct 23, 2023
0.8323
0.8626
0.7950
0.8131
14,629,621
-0.06(-6.55%)
Oct 20, 2023
0.9179
0.9430
0.8520
0.8701
588,056
-0.04(-4.80%)
Oct 19, 2023
0.9494
0.9497
0.9052
0.9140
584,607
-0.04(-3.72%)
Oct 18, 2023
0.9350
0.9943
0.9300
0.9493
796,724
-0.01(-0.66%)
Oct 17, 2023
0.9800
1.000
0.9347
0.9556
492,816
-0.01(-1.13%)
Oct 16, 2023
0.9700
1.000
0.9070
0.9665
737,198
+0.03(+2.80%)
Oct 13, 2023
0.9376
0.9754
0.9201
0.9402
704,604
+0.00(+0.45%)
Oct 12, 2023
0.9900
1.000
0.9100
0.9360
932,063
-0.06(-6.40%)
Oct 11, 2023
1.030
1.030
1.000
1.000
574,147
-0.03(-2.91%)
Oct 10, 2023
1.010
1.060
0.9901
1.030
543,671
+0.04(+4.03%)
Oct 09, 2023
0.9700
1.010
0.9401
0.9901
814,329
-0.03(-2.93%)
Oct 06, 2023
1.030
1.050
0.9701
1.020
853,461
-0.04(-3.77%)
Oct 05, 2023
1.030
1.090
1.005
1.060
684,174
+0.05(+4.95%)
Oct 04, 2023
1.030
1.030
1.000
1.010
306,622
-0.01(-0.98%)
Oct 03, 2023
1.020
1.020
0.9131
1.020
1,565,934
-0.01(-0.97%)
Oct 02, 2023
1.080
1.090
1.010
1.030
1,203,438
-0.05(-4.63%)
Sep 29, 2023
1.120
1.120
1.060
1.080
717,481
-0.04(-3.57%)
Sep 28, 2023
1.110
1.130
1.050
1.120
829,490
+0.01(+0.90%)
Sep 27, 2023
1.130
1.160
1.100
1.110
416,523
-0.03(-2.63%)
Sep 26, 2023
1.100
1.180
1.060
1.140
1,127,952
+0.03(+2.70%)
Sep 25, 2023
1.090
1.130
1.080
1.110
611,846
+0.02(+1.83%)
Sep 22, 2023
1.120
1.120
1.040
1.090
1,525,701
-0.03(-2.68%)
Sep 21, 2023
1.080
1.130
1.060
1.120
786,099
+0.02(+1.82%)
Sep 20, 2023
1.100
1.140
1.080
1.100
638,781
+0.00(+0.00%)
Sep 19, 2023
1.070
1.105
1.040
1.100
842,761
+0.03(+2.80%)
Sep 18, 2023
1.110
1.140
1.060
1.070
703,976
-0.07(-6.14%)
Sep 15, 2023
1.140
1.165
1.120
1.140
1,049,792
+0.00(+0.44%)
Sep 14, 2023
1.100
1.180
1.070
1.135
2,793,035
+0.04(+4.13%)
Sep 13, 2023
1.090
1.120
1.080
1.090
782,006
+0.01(+0.93%)
Sep 12, 2023
1.110
1.120
1.080
1.080
390,701
-0.04(-3.57%)
Sep 11, 2023
1.100
1.130
1.075
1.120
710,914
+0.03(+2.75%)
Sep 08, 2023
1.090
1.120
1.080
1.090
701,050
-0.01(-0.91%)
Sep 07, 2023
1.120
1.125
1.085
1.100
508,914
-0.02(-1.79%)
Sep 06, 2023
1.140
1.160
1.120
1.120
608,066
-0.02(-1.75%)
Sep 05, 2023
1.180
1.180
1.120
1.140
1,311,407
-0.04(-3.39%)
Sep 01, 2023
1.140
1.190
1.130
1.180
587,896
+0.04(+3.51%)
Aug 31, 2023
1.210
1.230
1.135
1.140
832,950
-0.08(-6.56%)
Aug 30, 2023
1.210
1.225
1.170
1.220
951,723
+0.00(+0.00%)
Aug 29, 2023
1.170
1.220
1.165
1.220
1,001,910
+0.04(+3.39%)
Aug 28, 2023
1.150
1.190
1.140
1.180
479,015
+0.01(+0.85%)
Aug 25, 2023
1.150
1.200
1.120
1.170
961,090
+0.01(+0.86%)
Aug 24, 2023
1.170
1.170
1.115
1.160
1,076,762
-0.03(-2.52%)
Aug 23, 2023
1.160
1.190
1.140
1.190
742,830
+0.03(+2.59%)
Aug 22, 2023
1.200
1.206
1.105
1.160
1,353,653
-0.05(-4.13%)
Aug 21, 2023
1.140
1.230
1.140
1.210
1,111,569
+0.07(+6.14%)
Aug 18, 2023
1.100
1.180
1.080
1.140
1,279,951
+0.02(+1.79%)
Aug 17, 2023
1.150
1.150
1.100
1.120
849,932
-0.02(-1.75%)
Aug 16, 2023
1.180
1.190
1.140
1.140
462,280
-0.04(-3.39%)
Aug 15, 2023
1.180
1.189
1.130
1.180
1,050,579
-0.01(-0.42%)
Aug 14, 2023
1.150
1.190
1.101
1.185
1,365,560
+0.03(+2.16%)
Aug 11, 2023
1.150
1.189
1.130
1.160
964,043
-0.01(-0.85%)
Aug 10, 2023
1.120
1.210
1.100
1.170
1,366,298
+0.07(+6.36%)
Aug 09, 2023
1.160
1.175
1.100
1.100
1,484,660
-0.07(-5.98%)
Aug 08, 2023
1.200
1.200
1.160
1.170
605,096
-0.02(-1.68%)
Aug 07, 2023
1.220
1.240
1.180
1.190
992,926
-0.03(-2.46%)
Aug 04, 2023
1.260
1.275
1.220
1.220
822,841
-0.04(-3.17%)
Aug 03, 2023
1.280
1.315
1.240
1.260
1,752,996
-0.03(-2.33%)
Aug 02, 2023
1.350
1.350
1.260
1.290
1,435,464
-0.04(-3.01%)
Aug 01, 2023
1.380
1.390
1.310
1.330
1,231,901
-0.05(-3.62%)
Jul 31, 2023
1.340
1.395
1.330
1.380
679,859
+0.05(+3.76%)
Jul 28, 2023
1.270
1.339
1.270
1.330
992,225
+0.06(+4.72%)
Jul 27, 2023
1.270
1.320
1.250
1.270
1,706,857
+0.00(+0.00%)
Jul 26, 2023
1.260
1.295
1.236
1.270
1,528,838
+0.02(+1.20%)
Jul 25, 2023
1.250
1.281
1.240
1.255
828,258
-0.02(-1.18%)
Jul 24, 2023
1.290
1.305
1.240
1.270
1,089,369
-0.03(-2.31%)
Jul 21, 2023
1.320
1.330
1.270
1.300
978,619
+0.00(+0.00%)
Jul 20, 2023
1.320
1.355
1.290
1.300
1,076,983
-0.03(-2.26%)
Jul 19, 2023
1.320
1.375
1.310
1.330
1,168,484
+0.02(+1.53%)
Jul 18, 2023
1.340
1.365
1.290
1.310
1,236,405
-0.02(-1.50%)
Jul 17, 2023
1.270
1.370
1.265
1.330
1,741,770
+0.07(+5.56%)
Jul 14, 2023
1.300
1.318
1.260
1.260
1,108,285
-0.05(-3.82%)
Jul 13, 2023
1.310
1.345
1.295
1.310
985,014
+0.01(+0.77%)
Jul 12, 2023
1.330
1.330
1.290
1.300
949,368
-0.01(-0.76%)
Jul 11, 2023
1.320
1.340
1.280
1.310
860,684
-0.01(-0.76%)
Jul 10, 2023
1.310
1.370
1.285
1.320
1,015,017
+0.00(+0.00%)
Jul 07, 2023
1.390
1.430
1.300
1.320
1,953,113
-0.07(-5.04%)
Jul 06, 2023
1.390
1.400
1.315
1.390
1,681,170
+0.01(+0.72%)
Jul 05, 2023
1.320
1.400
1.290
1.380
1,689,460
+0.07(+5.34%)
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.