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
Karyopharm Therapeut
(NQ:
KPTI
)
0.9898
+0.1498 (+17.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2024
1.040
1.080
0.9700
0.9888
919,308
-0.07(-6.72%)
Jul 30, 2024
1.060
1.130
1.040
1.060
1,084,032
+0.03(+2.91%)
Jul 29, 2024
0.9600
1.050
0.9603
1.030
1,302,398
+0.06(+6.13%)
Jul 26, 2024
0.9780
0.9950
0.9263
0.9705
1,671,696
+0.01(+1.06%)
Jul 25, 2024
0.9500
0.9985
0.9300
0.9603
474,748
+0.01(+1.43%)
Jul 24, 2024
0.9400
0.9655
0.9200
0.9468
376,066
+0.02(+2.31%)
Jul 23, 2024
0.9000
0.9400
0.9000
0.9254
736,026
+0.01(+1.56%)
Jul 22, 2024
0.9200
0.9400
0.8850
0.9112
640,687
+0.02(+2.38%)
Jul 19, 2024
0.9100
0.9231
0.8621
0.8900
817,516
-0.03(-3.00%)
Jul 18, 2024
0.9693
0.9986
0.9160
0.9175
1,000,660
-0.06(-6.38%)
Jul 17, 2024
0.9900
1.040
0.9512
0.9800
903,431
-0.02(-2.00%)
Jul 16, 2024
0.9700
1.020
0.9610
1.000
1,676,999
+0.03(+3.26%)
Jul 15, 2024
0.9600
0.9969
0.9103
0.9684
1,946,405
+0.02(+2.64%)
Jul 12, 2024
0.9625
1.020
0.9403
0.9435
847,184
-0.02(-1.96%)
Jul 11, 2024
0.8979
0.9654
0.8710
0.9624
593,521
+0.10(+11.05%)
Jul 10, 2024
0.8400
0.8954
0.8310
0.8666
433,920
+0.02(+2.73%)
Jul 09, 2024
0.7925
0.8593
0.7702
0.8436
1,485,894
+0.05(+6.77%)
Jul 08, 2024
0.8300
0.8505
0.7851
0.7901
1,338,849
-0.03(-3.49%)
Jul 05, 2024
0.8510
0.8510
0.7919
0.8187
883,519
-0.01(-1.15%)
Jul 03, 2024
0.8317
0.8718
0.8146
0.8282
541,408
+0.03(+3.53%)
Jul 02, 2024
0.8218
0.8430
0.7850
0.8000
2,085,672
-0.02(-1.90%)
Jul 01, 2024
0.8900
0.9135
0.8155
0.8155
1,799,240
-0.05(-6.01%)
Jun 28, 2024
0.9500
1.020
0.8676
0.8676
14,292,957
-0.11(-10.84%)
Jun 27, 2024
0.9917
1.030
0.9588
0.9731
1,375,426
-0.02(-2.21%)
Jun 26, 2024
1.070
1.150
0.9800
0.9951
1,087,789
-0.09(-8.71%)
Jun 25, 2024
1.100
1.115
1.050
1.090
1,278,917
-0.01(-0.91%)
Jun 24, 2024
0.9700
1.160
0.9679
1.100
2,023,623
+0.12(+12.76%)
Jun 21, 2024
0.9468
0.9995
0.9400
0.9755
1,123,531
+0.03(+2.88%)
Jun 20, 2024
0.9300
0.9610
0.9000
0.9482
714,777
+0.02(+1.96%)
Jun 18, 2024
0.9700
0.9799
0.9264
0.9300
574,983
-0.04(-4.39%)
Jun 17, 2024
0.9600
0.9795
0.9451
0.9727
502,952
+0.02(+1.69%)
Jun 14, 2024
0.9951
1.010
0.9444
0.9565
636,543
-0.06(-6.23%)
Jun 13, 2024
1.050
1.050
1.010
1.020
526,074
-0.01(-0.97%)
Jun 12, 2024
1.040
1.110
1.030
1.030
1,800,944
+0.02(+1.98%)
Jun 11, 2024
0.9409
1.025
0.9305
1.010
556,763
+0.04(+4.47%)
Jun 10, 2024
0.9600
0.9715
0.9300
0.9668
880,040
+0.01(+0.69%)
Jun 07, 2024
0.9400
0.9883
0.9253
0.9602
1,750,576
-0.01(-1.31%)
Jun 06, 2024
1.030
1.030
0.9700
0.9729
1,429,701
-0.02(-2.16%)
Jun 05, 2024
0.9300
0.9950
0.8990
0.9944
1,907,522
+0.07(+7.27%)
Jun 04, 2024
0.9900
1.000
0.9220
0.9270
1,078,900
-0.06(-6.14%)
Jun 03, 2024
0.9800
1.060
0.9643
0.9876
1,894,543
+0.02(+1.91%)
May 31, 2024
0.9600
1.020
0.9308
0.9691
1,244,581
+0.02(+2.20%)
May 30, 2024
0.9713
0.9800
0.9210
0.9482
838,898
-0.01(-1.47%)
May 29, 2024
1.000
1.000
0.9103
0.9623
2,047,816
-0.03(-3.14%)
May 28, 2024
1.070
1.070
0.9800
0.9935
1,445,280
-0.06(-5.38%)
May 24, 2024
1.090
1.100
1.040
1.050
939,923
-0.04(-3.67%)
May 23, 2024
1.100
1.130
1.090
1.090
951,124
-0.02(-1.80%)
May 22, 2024
1.130
1.160
1.085
1.110
1,056,033
-0.01(-0.89%)
May 21, 2024
1.150
1.190
1.100
1.120
1,222,994
-0.02(-1.75%)
May 20, 2024
1.160
1.190
1.130
1.140
1,234,041
-0.01(-0.87%)
May 17, 2024
1.150
1.190
1.125
1.150
1,559,980
+0.01(+1.32%)
May 16, 2024
1.120
1.150
1.120
1.135
1,957,262
+0.01(+0.44%)
May 15, 2024
1.130
1.170
1.100
1.130
1,845,569
+0.04(+3.67%)
May 14, 2024
1.150
1.190
1.080
1.090
1,489,303
-0.03(-2.68%)
May 13, 2024
1.090
1.150
1.070
1.120
1,051,162
+0.03(+2.75%)
May 10, 2024
1.050
1.110
1.020
1.090
1,130,309
+0.02(+1.87%)
May 09, 2024
1.040
1.110
1.000
1.070
1,503,994
+0.05(+4.90%)
May 08, 2024
1.130
1.200
1.020
1.020
2,638,578
-0.08(-7.27%)
May 07, 2024
1.170
1.200
1.090
1.100
989,927
-0.05(-4.35%)
May 06, 2024
1.130
1.190
1.110
1.150
848,584
+0.02(+1.77%)
May 03, 2024
1.110
1.185
1.080
1.130
983,372
+0.05(+4.63%)
May 02, 2024
1.100
1.130
1.045
1.080
975,016
+0.00(+0.00%)
May 01, 2024
1.060
1.150
1.055
1.080
1,557,650
+0.05(+4.85%)
Apr 30, 2024
1.100
1.135
1.020
1.030
1,165,263
-0.07(-6.36%)
Apr 29, 2024
1.060
1.170
1.060
1.100
1,011,935
+0.04(+3.77%)
Apr 26, 2024
1.050
1.080
1.020
1.060
660,736
+0.00(+0.00%)
Apr 25, 2024
1.070
1.100
1.030
1.060
644,618
-0.03(-2.75%)
Apr 24, 2024
1.100
1.150
1.050
1.090
1,204,238
+0.00(+0.00%)
Apr 23, 2024
1.120
1.170
1.080
1.090
1,591,081
-0.04(-3.54%)
Apr 22, 2024
1.170
1.200
1.120
1.130
791,014
-0.04(-3.42%)
Apr 19, 2024
1.260
1.305
1.130
1.170
1,441,884
-0.11(-8.59%)
Apr 18, 2024
1.420
1.420
1.220
1.280
1,306,162
-0.10(-7.25%)
Apr 17, 2024
1.190
1.380
1.140
1.380
3,155,611
+0.28(+25.45%)
Apr 16, 2024
1.140
1.200
1.030
1.100
1,171,236
-0.05(-4.76%)
Apr 15, 2024
1.220
1.225
1.140
1.155
810,557
-0.06(-5.33%)
Apr 12, 2024
1.340
1.345
1.180
1.220
1,392,195
-0.12(-8.96%)
Apr 11, 2024
1.280
1.340
1.260
1.340
680,488
+0.07(+5.51%)
Apr 10, 2024
1.310
1.340
1.250
1.270
988,363
-0.07(-5.22%)
Apr 09, 2024
1.330
1.415
1.310
1.340
709,129
-0.01(-0.74%)
Apr 08, 2024
1.380
1.390
1.290
1.350
808,605
-0.01(-0.74%)
Apr 05, 2024
1.310
1.410
1.280
1.360
751,476
+0.03(+2.26%)
Apr 04, 2024
1.290
1.440
1.250
1.330
1,490,071
+0.05(+3.50%)
Apr 03, 2024
1.390
1.390
1.280
1.285
1,121,418
-0.11(-7.89%)
Apr 02, 2024
1.550
1.560
1.380
1.395
1,070,687
-0.19(-11.71%)
Apr 01, 2024
1.510
1.650
1.450
1.580
1,472,721
+0.07(+4.64%)
Mar 28, 2024
1.450
1.565
1.565
1.510
1,266,332
+0.03(+2.03%)
Mar 27, 2024
1.410
1.510
1.370
1.480
1,301,035
+0.09(+6.47%)
Mar 26, 2024
1.400
1.430
1.380
1.390
543,979
+0.00(+0.00%)
Mar 25, 2024
1.400
1.445
1.360
1.390
581,642
+0.00(+0.00%)
Mar 22, 2024
1.440
1.440
1.340
1.390
792,757
-0.03(-2.11%)
Mar 21, 2024
1.390
1.470
1.380
1.420
653,206
+0.02(+1.43%)
Mar 20, 2024
1.390
1.420
1.319
1.400
767,455
+0.03(+2.19%)
Mar 19, 2024
1.450
1.495
1.350
1.370
949,499
-0.10(-6.80%)
Mar 18, 2024
1.520
1.620
1.450
1.470
1,371,778
-0.04(-2.65%)
Mar 15, 2024
1.410
1.550
1.340
1.510
1,726,672
+0.17(+12.69%)
Mar 14, 2024
1.420
1.450
1.320
1.340
891,235
-0.08(-5.63%)
Mar 13, 2024
1.450
1.530
1.400
1.420
737,965
-0.03(-2.07%)
Mar 12, 2024
1.480
1.580
1.410
1.450
1,019,331
-0.03(-2.03%)
Mar 11, 2024
1.580
1.640
1.470
1.480
979,854
-0.09(-5.73%)
Mar 08, 2024
1.530
1.700
1.520
1.570
2,128,529
+0.04(+2.61%)
Mar 07, 2024
1.360
1.610
1.310
1.530
3,138,675
+0.20(+15.04%)
Mar 06, 2024
1.250
1.400
1.250
1.330
1,271,064
+0.08(+6.83%)
Mar 05, 2024
1.320
1.340
1.240
1.245
1,071,855
-0.06(-4.96%)
Mar 04, 2024
1.200
1.320
1.150
1.310
1,587,106
+0.12(+10.55%)
Mar 01, 2024
1.190
1.275
1.130
1.185
1,701,364
+0.03(+2.16%)
Feb 29, 2024
1.330
1.360
1.110
1.160
3,007,114
-0.17(-12.78%)
Feb 28, 2024
1.410
1.440
1.270
1.330
1,555,652
-0.08(-5.67%)
Feb 27, 2024
1.340
1.420
1.300
1.410
1,814,420
+0.10(+7.63%)
Feb 26, 2024
1.240
1.370
1.220
1.310
1,823,622
+0.07(+5.65%)
Feb 23, 2024
1.120
1.310
1.101
1.240
1,543,813
+0.11(+9.73%)
Feb 22, 2024
1.220
1.245
1.080
1.130
1,576,598
-0.08(-6.61%)
Feb 21, 2024
1.190
1.230
1.160
1.210
1,349,119
+0.00(+0.00%)
Feb 20, 2024
1.220
1.270
1.190
1.210
1,544,527
-0.06(-4.72%)
Feb 16, 2024
1.320
1.380
1.270
1.270
1,381,854
-0.03(-2.31%)
Feb 15, 2024
1.380
1.400
1.260
1.300
1,488,536
-0.06(-4.41%)
Feb 14, 2024
1.280
1.480
1.280
1.360
2,449,545
+0.08(+6.25%)
Feb 13, 2024
1.260
1.330
1.150
1.280
2,760,236
-0.02(-1.54%)
Feb 12, 2024
1.350
1.430
1.190
1.300
2,801,488
-0.04(-2.99%)
Feb 09, 2024
1.500
1.560
1.250
1.340
2,096,242
-0.17(-11.26%)
Feb 08, 2024
1.480
1.610
1.430
1.510
2,583,942
-0.01(-0.98%)
Feb 07, 2024
1.690
1.690
1.420
1.525
2,862,727
-0.14(-8.13%)
Feb 06, 2024
1.420
1.950
1.120
1.660
15,370,080
+0.31(+22.96%)
Feb 05, 2024
1.090
1.445
1.080
1.350
8,871,181
+0.31(+29.81%)
Feb 02, 2024
0.9100
1.079
0.8601
1.040
2,890,418
+0.14(+15.52%)
Feb 01, 2024
0.8070
0.9200
0.7702
0.9003
1,660,702
+0.15(+19.96%)
Jan 31, 2024
0.8700
0.9170
0.7505
0.7505
2,098,852
-0.12(-13.83%)
Jan 30, 2024
0.9000
0.9025
0.8515
0.8710
538,822
-0.03(-3.76%)
Jan 29, 2024
0.9099
0.9210
0.8700
0.9050
766,386
-0.00(-0.12%)
Jan 26, 2024
0.8900
0.9350
0.8500
0.9061
816,094
+0.03(+3.47%)
Jan 25, 2024
0.8500
0.8895
0.7910
0.8757
638,643
+0.05(+6.15%)
Jan 24, 2024
0.8600
0.8700
0.8117
0.8250
400,040
-0.03(-2.96%)
Jan 23, 2024
0.8400
0.8611
0.8221
0.8502
522,258
+0.02(+2.24%)
Jan 22, 2024
0.7800
0.8481
0.7427
0.8316
977,413
+0.07(+8.56%)
Jan 19, 2024
0.7352
0.7856
0.6904
0.7660
1,321,492
+0.04(+5.82%)
Jan 18, 2024
0.7500
0.7714
0.7000
0.7239
981,116
-0.03(-4.14%)
Jan 17, 2024
0.6950
0.7660
0.6902
0.7552
764,868
+0.03(+4.19%)
Jan 16, 2024
0.7500
0.7800
0.6555
0.7248
1,794,876
-0.02(-2.59%)
Jan 12, 2024
0.7600
0.7906
0.7158
0.7441
980,430
+0.01(+0.80%)
Jan 11, 2024
0.8270
0.8356
0.7343
0.7382
1,528,830
-0.08(-10.21%)
Jan 10, 2024
0.8719
0.8764
0.8102
0.8221
1,383,513
-0.04(-4.26%)
Jan 09, 2024
0.9112
0.9249
0.8500
0.8587
954,314
-0.06(-6.69%)
Jan 08, 2024
0.8400
0.9316
0.8033
0.9203
1,090,029
+0.10(+11.90%)
Jan 05, 2024
0.8200
0.8600
0.7800
0.8224
977,188
-0.00(-0.32%)
Jan 04, 2024
0.8160
0.8445
0.7840
0.8250
1,855,777
-0.01(-0.97%)
Jan 03, 2024
0.9100
0.9200
0.8210
0.8331
1,006,097
-0.07(-7.56%)
Jan 02, 2024
0.8745
0.9198
0.8510
0.9012
896,577
+0.04(+4.18%)
Dec 29, 2023
0.8930
0.9299
0.8501
0.8650
1,013,681
-0.06(-6.31%)
Dec 28, 2023
0.9129
0.9495
0.8786
0.9233
889,660
-0.00(-0.02%)
Dec 27, 2023
0.9300
0.9505
0.8700
0.9235
1,944,037
+0.03(+3.88%)
Dec 26, 2023
0.8100
0.9881
0.8100
0.8890
2,177,201
+0.07(+7.89%)
Dec 22, 2023
0.7596
0.8500
0.7596
0.8240
1,360,081
+0.06(+8.34%)
Dec 21, 2023
0.7900
0.7991
0.7120
0.7606
2,052,374
+0.00(+0.32%)
Dec 20, 2023
0.7784
0.8380
0.7500
0.7582
1,300,777
-0.03(-3.24%)
Dec 19, 2023
0.7501
0.8293
0.7500
0.7836
2,639,458
+0.03(+4.04%)
Dec 18, 2023
0.7900
0.8312
0.7530
0.7532
974,638
-0.02(-2.80%)
Dec 15, 2023
0.8491
0.8865
0.7749
0.7749
2,884,943
-0.07(-7.77%)
Dec 14, 2023
0.8000
0.8780
0.7841
0.8402
1,108,168
+0.06(+8.25%)
Dec 13, 2023
0.7400
0.7996
0.7000
0.7762
1,772,743
+0.03(+4.68%)
Dec 12, 2023
0.7564
0.7701
0.7203
0.7415
1,002,154
-0.04(-4.67%)
Dec 11, 2023
0.8483
0.9512
0.6174
0.7778
3,224,656
-0.08(-9.56%)
Dec 08, 2023
0.8600
0.8800
0.8385
0.8600
736,447
+0.02(+2.56%)
Dec 07, 2023
0.8569
0.8930
0.8301
0.8385
758,547
-0.01(-1.46%)
Dec 06, 2023
0.8202
0.8900
0.8000
0.8509
670,546
+0.04(+4.58%)
Dec 05, 2023
0.8600
0.8897
0.7909
0.8136
597,905
-0.06(-7.03%)
Dec 04, 2023
0.7900
0.8848
0.7883
0.8751
1,140,920
+0.08(+10.66%)
Dec 01, 2023
0.7655
0.8237
0.7499
0.7908
1,769,906
+0.02(+2.70%)
Nov 30, 2023
0.6900
0.7787
0.6700
0.7700
1,574,992
+0.09(+13.94%)
Nov 29, 2023
0.6800
0.7190
0.6700
0.6758
751,695
-0.00(-0.47%)
Nov 28, 2023
0.7358
0.7500
0.6710
0.6790
970,390
-0.03(-4.03%)
Nov 27, 2023
0.7264
0.7600
0.7011
0.7075
686,781
-0.03(-4.18%)
Nov 24, 2023
0.7294
0.7892
0.7163
0.7384
513,380
+0.03(+3.91%)
Nov 22, 2023
0.7377
0.7530
0.7011
0.7106
802,947
-0.03(-3.74%)
Nov 21, 2023
0.7635
0.7924
0.7290
0.7382
602,683
-0.05(-6.21%)
Nov 20, 2023
0.7774
0.8222
0.7600
0.7871
880,225
+0.01(+0.91%)
Nov 17, 2023
0.7049
0.7800
0.7015
0.7800
717,970
+0.08(+11.99%)
Nov 16, 2023
0.7339
0.7339
0.6900
0.6965
1,029,667
-0.03(-4.02%)
Nov 15, 2023
0.7749
0.7999
0.7211
0.7257
656,833
-0.04(-5.09%)
Nov 14, 2023
0.7400
0.7876
0.7322
0.7646
664,877
+0.02(+2.04%)
Nov 13, 2023
0.7415
0.7591
0.6835
0.7493
669,893
+0.04(+5.73%)
Nov 10, 2023
0.7213
0.7345
0.6700
0.7087
923,540
+0.02(+2.22%)
Nov 09, 2023
0.7729
0.7742
0.6752
0.6933
727,861
-0.06(-7.56%)
Nov 08, 2023
0.7980
0.7994
0.7345
0.7500
950,523
-0.05(-6.14%)
Nov 07, 2023
0.8820
0.8820
0.7989
0.7991
1,171,286
-0.08(-9.21%)
Nov 06, 2023
0.9203
0.9706
0.8802
0.8802
832,601
-0.01(-1.10%)
Nov 03, 2023
0.7741
0.9100
0.7650
0.8900
1,718,170
+0.13(+16.91%)
Nov 02, 2023
0.8002
0.8546
0.7480
0.7613
1,834,713
-0.02(-3.17%)
Nov 01, 2023
0.8677
0.8990
0.7862
0.7862
1,549,488
-0.08(-9.63%)
Oct 31, 2023
0.7972
0.8900
0.7900
0.8700
797,371
+0.05(+6.10%)
Oct 30, 2023
0.8500
0.9000
0.8129
0.8200
1,638,390
-0.00(-0.52%)
Oct 27, 2023
0.8136
0.8449
0.7730
0.8243
866,472
+0.02(+2.88%)
Oct 26, 2023
0.8300
0.8549
0.7626
0.8012
1,702,151
-0.01(-0.85%)
Oct 25, 2023
0.9302
0.9489
0.8000
0.8081
1,347,007
-0.12(-12.97%)
Oct 24, 2023
1.030
1.070
0.9200
0.9285
1,631,144
-0.10(-9.85%)
Oct 23, 2023
1.050
1.065
1.020
1.030
567,603
-0.03(-2.83%)
Oct 20, 2023
1.070
1.110
1.050
1.060
340,238
+0.00(+0.00%)
Oct 19, 2023
1.170
1.170
1.040
1.060
1,246,045
-0.11(-9.79%)
Oct 18, 2023
1.170
1.190
1.140
1.175
593,307
+0.01(+0.43%)
Oct 17, 2023
1.170
1.231
1.160
1.170
679,581
-0.04(-3.31%)
Oct 16, 2023
1.190
1.270
1.160
1.210
744,455
+0.02(+1.68%)
Oct 13, 2023
1.210
1.270
1.190
1.190
758,699
-0.06(-4.80%)
Oct 12, 2023
1.270
1.280
1.200
1.250
1,289,777
-0.01(-0.79%)
Oct 11, 2023
1.310
1.380
1.240
1.260
665,623
-0.04(-3.08%)
Oct 10, 2023
1.230
1.340
1.230
1.300
392,451
+0.04(+3.17%)
Oct 09, 2023
1.250
1.290
1.160
1.260
1,359,627
-0.03(-2.33%)
Oct 06, 2023
1.310
1.310
1.200
1.290
1,107,175
-0.02(-1.53%)
Oct 05, 2023
1.240
1.360
1.220
1.310
806,916
+0.06(+4.80%)
Oct 04, 2023
1.270
1.280
1.215
1.250
554,767
-0.03(-2.72%)
Oct 03, 2023
1.200
1.300
1.180
1.285
854,545
+0.06(+5.33%)
Oct 02, 2023
1.340
1.340
1.200
1.220
859,021
-0.12(-8.96%)
Sep 29, 2023
1.330
1.440
1.320
1.340
858,837
-0.03(-2.19%)
Sep 28, 2023
1.340
1.380
1.250
1.370
1,027,537
+0.00(+0.00%)
Sep 27, 2023
1.310
1.430
1.210
1.370
3,088,065
+0.09(+6.61%)
Sep 26, 2023
1.300
1.405
1.230
1.285
6,159,574
+0.08(+7.08%)
Sep 25, 2023
1.150
1.210
1.180
1.200
1,651,775
+0.05(+4.35%)
Sep 22, 2023
1.240
1.260
1.150
1.150
841,358
-0.10(-8.00%)
Sep 21, 2023
1.170
1.250
1.155
1.250
862,395
+0.06(+5.04%)
Sep 20, 2023
1.200
1.260
1.170
1.190
907,978
+0.00(+0.00%)
Sep 19, 2023
1.140
1.200
1.115
1.190
1,296,261
+0.05(+4.39%)
Sep 18, 2023
1.220
1.240
1.110
1.140
1,519,050
-0.07(-5.79%)
Sep 15, 2023
1.320
1.330
1.195
1.210
1,834,468
-0.09(-6.92%)
Sep 14, 2023
1.290
1.380
1.250
1.300
899,261
+0.02(+1.56%)
Sep 13, 2023
1.340
1.360
1.260
1.280
695,581
-0.01(-0.78%)
Sep 12, 2023
1.200
1.310
1.190
1.290
1,086,388
+0.07(+5.74%)
Sep 11, 2023
1.180
1.220
1.150
1.220
582,562
+0.05(+4.27%)
Sep 08, 2023
1.160
1.200
1.130
1.170
837,760
+0.01(+0.86%)
Sep 07, 2023
1.160
1.200
1.140
1.160
971,706
-0.01(-0.85%)
Sep 06, 2023
1.310
1.310
1.150
1.170
1,296,001
-0.10(-7.87%)
Sep 05, 2023
1.360
1.360
1.270
1.270
912,993
-0.09(-6.62%)
Sep 01, 2023
1.290
1.415
1.290
1.360
2,763,744
+0.08(+6.25%)
Aug 31, 2023
1.420
1.420
1.270
1.280
3,531,037
-0.09(-6.57%)
Aug 30, 2023
1.360
1.420
1.330
1.370
767,751
+0.01(+0.74%)
Aug 29, 2023
1.380
1.440
1.350
1.360
1,025,442
-0.02(-1.45%)
Aug 28, 2023
1.430
1.470
1.370
1.380
832,465
-0.06(-4.17%)
Aug 25, 2023
1.400
1.490
1.355
1.440
1,441,347
+0.05(+3.60%)
Aug 24, 2023
1.460
1.470
1.370
1.390
1,521,683
-0.07(-4.79%)
Aug 23, 2023
1.500
1.590
1.450
1.460
1,094,242
-0.01(-0.68%)
Aug 22, 2023
1.570
1.600
1.460
1.470
1,811,507
-0.11(-6.96%)
Aug 21, 2023
1.660
1.680
1.570
1.580
2,426,909
-0.08(-4.82%)
Aug 18, 2023
1.660
1.750
1.640
1.660
908,329
-0.02(-1.19%)
Aug 17, 2023
1.690
1.740
1.673
1.680
909,527
-0.01(-0.59%)
Aug 16, 2023
1.770
1.860
1.660
1.690
2,382,799
-0.07(-3.98%)
Aug 15, 2023
1.720
1.775
1.660
1.760
1,669,047
+0.04(+2.33%)
Aug 14, 2023
1.660
1.730
1.620
1.720
1,629,731
+0.02(+1.18%)
Aug 11, 2023
1.670
1.770
1.660
1.700
1,546,276
+0.03(+1.80%)
Aug 10, 2023
1.610
1.730
1.600
1.670
832,619
+0.05(+3.09%)
Aug 09, 2023
1.630
1.685
1.610
1.620
831,690
-0.03(-1.82%)
Aug 08, 2023
1.600
1.685
1.585
1.650
1,165,048
+0.04(+2.48%)
Aug 07, 2023
1.720
1.720
1.600
1.610
1,112,139
-0.11(-6.40%)
Aug 04, 2023
1.820
1.870
1.710
1.720
1,217,657
-0.09(-4.97%)
Aug 03, 2023
1.800
1.870
1.770
1.810
2,082,195
+0.02(+1.12%)
Aug 02, 2023
1.880
1.880
1.620
1.790
2,236,605
-0.01(-0.56%)
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.