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
Caredx Inc
(NQ:
CDNA
)
22.13
-0.85 (-3.70%)
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
18.89
20.34
18.76
19.99
1,389,081
+1.23(+6.56%)
Jul 30, 2024
18.72
19.10
18.28
18.76
1,007,083
+0.04(+0.21%)
Jul 29, 2024
19.06
19.20
18.21
18.72
532,552
-0.29(-1.53%)
Jul 26, 2024
18.98
19.37
18.06
19.01
1,198,160
+0.14(+0.74%)
Jul 25, 2024
18.41
19.13
18.00
18.87
784,187
+0.45(+2.44%)
Jul 24, 2024
18.69
19.41
18.34
18.42
510,204
-0.58(-3.05%)
Jul 23, 2024
18.80
19.58
18.15
19.00
603,310
+0.13(+0.69%)
Jul 22, 2024
18.29
18.95
17.41
18.87
623,583
+0.78(+4.31%)
Jul 19, 2024
17.91
18.61
17.75
18.09
460,159
-0.05(-0.28%)
Jul 18, 2024
18.24
19.00
17.59
18.14
686,694
-0.16(-0.87%)
Jul 17, 2024
17.70
18.72
17.24
18.30
598,680
-0.27(-1.45%)
Jul 16, 2024
16.49
18.84
16.38
18.57
1,062,439
+2.43(+15.06%)
Jul 15, 2024
16.05
16.54
15.75
16.14
480,270
+0.23(+1.45%)
Jul 12, 2024
16.00
16.65
15.29
15.91
672,450
+0.14(+0.89%)
Jul 11, 2024
14.99
16.14
14.80
15.77
606,951
+1.36(+9.44%)
Jul 10, 2024
14.62
14.78
14.09
14.41
493,470
-0.21(-1.44%)
Jul 09, 2024
15.26
15.68
14.50
14.62
544,542
-0.97(-6.22%)
Jul 08, 2024
15.53
15.98
14.97
15.59
609,246
+0.06(+0.39%)
Jul 05, 2024
14.69
15.62
14.26
15.53
416,473
+0.64(+4.30%)
Jul 03, 2024
15.04
15.36
14.87
14.89
187,256
-0.01(-0.07%)
Jul 02, 2024
15.30
15.34
14.80
14.90
430,984
-0.48(-3.12%)
Jul 01, 2024
15.53
16.00
15.25
15.38
441,088
-0.15(-0.97%)
Jun 28, 2024
14.54
15.56
14.41
15.53
1,214,417
+1.14(+7.92%)
Jun 27, 2024
14.09
14.54
13.81
14.39
465,356
+0.38(+2.71%)
Jun 26, 2024
14.42
14.77
13.85
14.01
485,143
-0.60(-4.11%)
Jun 25, 2024
14.32
14.88
14.13
14.61
624,884
+0.22(+1.53%)
Jun 24, 2024
14.19
14.98
14.10
14.39
559,596
+0.33(+2.35%)
Jun 21, 2024
14.00
14.53
13.74
14.06
4,170,097
+0.09(+0.64%)
Jun 20, 2024
13.93
14.17
13.48
13.97
736,953
-0.10(-0.71%)
Jun 18, 2024
13.55
14.15
13.18
14.07
644,651
+0.53(+3.91%)
Jun 17, 2024
13.97
14.28
13.45
13.54
718,221
-0.65(-4.58%)
Jun 14, 2024
14.27
14.34
13.65
14.19
731,304
-0.42(-2.87%)
Jun 13, 2024
15.23
15.70
14.58
14.61
408,785
-0.68(-4.45%)
Jun 12, 2024
15.67
15.99
14.92
15.29
678,182
+0.40(+2.69%)
Jun 11, 2024
14.69
14.94
14.45
14.89
485,782
-0.03(-0.20%)
Jun 10, 2024
14.88
14.97
14.24
14.92
701,307
-0.29(-1.91%)
Jun 07, 2024
15.20
15.39
15.07
15.21
514,310
-0.21(-1.36%)
Jun 06, 2024
14.71
15.62
14.36
15.42
669,835
+0.83(+5.69%)
Jun 05, 2024
13.80
14.62
13.34
14.59
775,808
+0.88(+6.42%)
Jun 04, 2024
13.37
14.21
13.32
13.71
590,787
+0.35(+2.62%)
Jun 03, 2024
13.19
13.72
13.07
13.36
621,217
+0.35(+2.69%)
May 31, 2024
13.64
13.98
12.90
13.01
613,531
-0.51(-3.77%)
May 30, 2024
13.52
13.68
13.01
13.52
785,404
+0.06(+0.48%)
May 29, 2024
15.44
15.44
13.39
13.46
1,113,372
-2.69(-16.69%)
May 28, 2024
15.97
16.53
15.54
16.15
649,602
+0.21(+1.32%)
May 24, 2024
15.97
17.03
15.53
15.94
587,662
+0.11(+0.69%)
May 23, 2024
15.66
16.54
15.01
15.83
1,222,500
+0.26(+1.67%)
May 22, 2024
14.97
15.70
14.78
15.57
636,168
+0.44(+2.91%)
May 21, 2024
15.49
15.75
15.00
15.13
743,793
-0.50(-3.20%)
May 20, 2024
15.08
15.81
15.06
15.63
581,092
+0.13(+0.84%)
May 17, 2024
15.30
15.58
14.82
15.50
883,691
+0.72(+4.87%)
May 16, 2024
14.73
14.90
14.38
14.78
646,231
+0.00(+0.00%)
May 15, 2024
15.71
16.15
14.59
14.78
728,365
-0.46(-3.02%)
May 14, 2024
15.10
15.86
15.00
15.24
1,164,502
+0.26(+1.74%)
May 13, 2024
14.95
15.91
14.71
14.98
1,669,318
+0.15(+1.01%)
May 10, 2024
12.63
15.30
12.53
14.83
2,494,808
+3.77(+34.09%)
May 09, 2024
10.17
11.09
9.990
11.06
1,919,631
+0.88(+8.64%)
May 08, 2024
10.25
10.50
10.00
10.18
639,347
-0.30(-2.86%)
May 07, 2024
10.20
10.51
9.940
10.48
766,242
+0.30(+2.95%)
May 06, 2024
9.760
10.34
9.640
10.18
670,230
+0.46(+4.73%)
May 03, 2024
9.700
10.23
9.440
9.720
846,434
+0.45(+4.85%)
May 02, 2024
9.370
9.490
8.960
9.270
639,484
+0.08(+0.87%)
May 01, 2024
8.510
9.960
8.430
9.190
2,600,124
+1.43(+18.43%)
Apr 30, 2024
8.000
8.320
7.740
7.760
837,179
-0.44(-5.37%)
Apr 29, 2024
7.620
8.430
7.610
8.200
730,226
+0.64(+8.47%)
Apr 26, 2024
7.620
7.840
7.420
7.560
492,984
+0.00(+0.00%)
Apr 25, 2024
7.800
7.800
7.530
7.560
555,486
-0.42(-5.26%)
Apr 24, 2024
8.200
8.370
7.960
7.980
757,592
-0.25(-3.04%)
Apr 23, 2024
8.150
8.757
8.150
8.230
448,610
+0.06(+0.73%)
Apr 22, 2024
8.460
8.470
8.005
8.170
480,802
-0.14(-1.68%)
Apr 19, 2024
8.010
8.340
7.980
8.310
500,420
+0.24(+2.97%)
Apr 18, 2024
8.300
8.500
8.060
8.070
665,667
-0.21(-2.54%)
Apr 17, 2024
7.980
8.420
7.910
8.280
2,009,569
+0.43(+5.48%)
Apr 16, 2024
8.080
8.110
7.840
7.850
489,996
-0.35(-4.27%)
Apr 15, 2024
8.530
8.600
8.000
8.200
609,497
-0.33(-3.87%)
Apr 12, 2024
9.010
9.140
8.460
8.530
726,175
-0.61(-6.67%)
Apr 11, 2024
9.320
9.340
9.070
9.140
539,117
-0.12(-1.30%)
Apr 10, 2024
9.400
9.490
9.143
9.260
547,346
-0.69(-6.93%)
Apr 09, 2024
9.590
10.15
9.590
9.950
424,897
+0.42(+4.41%)
Apr 08, 2024
9.680
9.770
9.530
9.530
275,519
-0.10(-1.04%)
Apr 05, 2024
9.680
9.940
9.510
9.630
365,904
-0.17(-1.73%)
Apr 04, 2024
10.19
10.30
9.790
9.800
650,092
-0.24(-2.39%)
Apr 03, 2024
9.840
10.15
9.805
10.04
533,965
+0.09(+0.90%)
Apr 02, 2024
10.01
10.01
9.720
9.950
567,464
-0.37(-3.59%)
Apr 01, 2024
10.60
10.71
10.06
10.32
552,202
-0.27(-2.55%)
Mar 28, 2024
10.51
10.79
10.78
10.59
696,817
+0.07(+0.67%)
Mar 27, 2024
9.710
10.54
9.430
10.52
743,086
+0.95(+9.93%)
Mar 26, 2024
9.960
10.06
9.552
9.570
577,361
-0.15(-1.54%)
Mar 25, 2024
9.530
9.980
9.530
9.720
419,142
+0.18(+1.89%)
Mar 22, 2024
9.830
9.930
9.470
9.540
539,430
-0.38(-3.83%)
Mar 21, 2024
10.17
10.57
9.910
9.920
663,192
-0.10(-1.00%)
Mar 20, 2024
9.800
10.20
9.380
10.02
657,249
+0.17(+1.73%)
Mar 19, 2024
9.890
10.13
9.730
9.850
502,970
-0.04(-0.40%)
Mar 18, 2024
10.10
10.24
9.770
9.890
768,990
-0.25(-2.47%)
Mar 15, 2024
9.860
10.40
9.860
10.14
2,698,780
+0.17(+1.71%)
Mar 14, 2024
10.47
10.54
9.900
9.970
761,679
-0.56(-5.32%)
Mar 13, 2024
11.11
11.29
10.29
10.53
837,968
-0.49(-4.45%)
Mar 12, 2024
11.35
11.58
10.95
11.02
857,178
-0.29(-2.56%)
Mar 11, 2024
11.69
11.98
11.19
11.31
647,466
-0.48(-4.07%)
Mar 08, 2024
12.10
12.53
11.12
11.79
679,316
-0.15(-1.26%)
Mar 07, 2024
11.81
12.23
11.41
11.94
692,478
+0.22(+1.88%)
Mar 06, 2024
11.88
11.97
11.32
11.72
667,171
+0.12(+1.03%)
Mar 05, 2024
11.97
12.04
11.26
11.60
829,459
-0.48(-3.97%)
Mar 04, 2024
12.36
12.37
11.41
12.08
1,305,371
+0.07(+0.58%)
Mar 01, 2024
11.04
12.83
10.88
12.01
2,438,447
+1.37(+12.88%)
Feb 29, 2024
9.730
11.09
8.230
10.64
3,481,789
+0.92(+9.47%)
Feb 28, 2024
9.240
9.830
9.145
9.720
1,191,217
+0.23(+2.42%)
Feb 27, 2024
9.000
9.600
8.880
9.490
978,306
+0.57(+6.39%)
Feb 26, 2024
8.230
8.950
8.210
8.920
810,830
+0.65(+7.86%)
Feb 23, 2024
8.270
8.440
8.080
8.270
366,201
+0.00(+0.00%)
Feb 22, 2024
8.270
8.360
8.085
8.270
522,863
+0.03(+0.36%)
Feb 21, 2024
8.250
8.320
7.860
8.240
556,359
+0.01(+0.12%)
Feb 20, 2024
7.930
8.300
7.930
8.230
641,901
+0.10(+1.23%)
Feb 16, 2024
8.300
8.340
8.070
8.130
481,710
-0.37(-4.35%)
Feb 15, 2024
8.290
8.620
8.290
8.500
602,487
+0.21(+2.53%)
Feb 14, 2024
8.180
8.350
7.920
8.290
824,608
+0.33(+4.15%)
Feb 13, 2024
8.400
8.630
7.830
7.960
798,519
-1.11(-12.24%)
Feb 12, 2024
8.790
9.090
8.670
9.070
941,400
+0.29(+3.30%)
Feb 09, 2024
8.910
9.000
8.645
8.780
505,892
-0.04(-0.45%)
Feb 08, 2024
8.730
8.935
8.530
8.820
560,040
+0.12(+1.38%)
Feb 07, 2024
8.990
8.990
8.660
8.700
715,238
-0.30(-3.33%)
Feb 06, 2024
8.500
9.000
8.395
9.000
673,132
+0.44(+5.14%)
Feb 05, 2024
8.480
8.680
8.350
8.560
554,028
-0.16(-1.83%)
Feb 02, 2024
8.630
8.920
8.380
8.720
819,812
-0.16(-1.80%)
Feb 01, 2024
8.670
8.985
8.555
8.880
1,012,108
+0.32(+3.74%)
Jan 31, 2024
9.290
9.310
8.550
8.560
1,078,163
-0.80(-8.55%)
Jan 30, 2024
9.790
10.10
9.180
9.360
923,607
-0.52(-5.26%)
Jan 29, 2024
8.630
9.960
8.090
9.880
2,137,976
+0.86(+9.53%)
Jan 26, 2024
11.05
11.74
8.460
9.020
3,942,334
-1.89(-17.32%)
Jan 25, 2024
10.14
10.95
10.04
10.91
1,345,340
+0.99(+9.98%)
Jan 24, 2024
10.17
10.19
9.810
9.920
816,055
-0.05(-0.50%)
Jan 23, 2024
10.12
10.13
9.695
9.970
922,359
+0.16(+1.63%)
Jan 22, 2024
9.430
9.820
9.310
9.810
873,177
+0.56(+6.05%)
Jan 19, 2024
9.710
9.760
9.110
9.250
977,617
-0.40(-4.15%)
Jan 18, 2024
10.18
10.24
9.510
9.650
1,224,683
-0.29(-2.92%)
Jan 17, 2024
10.45
10.56
9.610
9.940
1,606,437
-0.65(-6.14%)
Jan 16, 2024
10.83
10.86
10.42
10.59
987,702
-0.42(-3.81%)
Jan 12, 2024
11.51
11.64
10.84
11.01
934,034
-0.39(-3.42%)
Jan 11, 2024
11.90
12.07
11.29
11.40
1,376,368
-0.89(-7.24%)
Jan 10, 2024
12.37
12.61
12.06
12.29
853,617
-0.08(-0.65%)
Jan 09, 2024
11.89
12.68
11.64
12.37
1,009,934
+0.30(+2.49%)
Jan 08, 2024
11.20
12.20
10.77
12.07
1,061,728
+0.77(+6.81%)
Jan 05, 2024
11.03
11.58
10.97
11.30
713,076
+0.18(+1.62%)
Jan 04, 2024
11.03
11.27
10.77
11.12
659,228
+0.18(+1.65%)
Jan 03, 2024
11.64
11.64
10.83
10.94
687,232
-1.00(-8.38%)
Jan 02, 2024
11.89
12.37
11.73
11.94
603,640
-0.06(-0.50%)
Dec 29, 2023
12.84
12.86
11.96
12.00
911,967
-0.86(-6.69%)
Dec 28, 2023
12.62
12.88
12.45
12.86
1,104,206
+0.16(+1.26%)
Dec 27, 2023
12.52
12.93
12.46
12.70
627,210
+0.37(+3.00%)
Dec 26, 2023
12.06
12.50
11.96
12.33
661,281
+0.38(+3.18%)
Dec 22, 2023
11.67
12.22
11.28
11.95
783,888
+0.26(+2.22%)
Dec 21, 2023
11.10
11.69
11.02
11.69
729,003
+0.87(+8.04%)
Dec 20, 2023
11.18
11.56
10.80
10.82
890,433
-0.39(-3.48%)
Dec 19, 2023
9.810
11.38
9.800
11.21
1,272,233
+1.36(+13.81%)
Dec 18, 2023
10.12
10.55
9.830
9.850
863,759
-0.12(-1.20%)
Dec 15, 2023
10.95
11.08
9.630
9.970
3,053,109
-0.89(-8.20%)
Dec 14, 2023
10.73
11.44
10.73
10.86
1,863,972
+0.31(+2.94%)
Dec 13, 2023
9.690
10.66
9.470
10.55
1,391,905
+0.96(+10.01%)
Dec 12, 2023
9.650
9.770
9.325
9.590
1,042,974
-0.06(-0.62%)
Dec 11, 2023
9.820
9.890
9.630
9.650
1,211,555
-0.16(-1.63%)
Dec 08, 2023
9.670
10.14
9.520
9.810
790,249
+0.08(+0.82%)
Dec 07, 2023
9.690
10.03
9.510
9.730
886,814
+0.09(+0.93%)
Dec 06, 2023
9.870
10.09
9.640
9.640
2,091,953
-0.04(-0.41%)
Dec 05, 2023
9.830
9.830
9.140
9.680
1,343,776
-0.19(-1.93%)
Dec 04, 2023
9.790
10.16
9.640
9.870
1,362,383
-0.01(-0.10%)
Dec 01, 2023
9.720
10.01
9.430
9.880
1,093,612
+0.17(+1.75%)
Nov 30, 2023
9.870
10.12
9.650
9.710
2,185,686
-0.05(-0.51%)
Nov 29, 2023
9.750
10.33
9.710
9.760
968,798
+0.00(+0.00%)
Nov 28, 2023
9.560
9.790
9.350
9.760
1,087,699
+0.14(+1.46%)
Nov 27, 2023
9.800
9.855
9.600
9.620
1,324,073
-0.18(-1.84%)
Nov 24, 2023
9.770
9.890
9.670
9.800
413,978
-0.03(-0.31%)
Nov 22, 2023
9.700
9.930
9.635
9.830
950,604
+0.33(+3.47%)
Nov 21, 2023
9.400
9.810
9.400
9.500
1,151,865
-0.18(-1.86%)
Nov 20, 2023
9.440
9.830
9.440
9.680
1,408,827
+0.15(+1.57%)
Nov 17, 2023
9.300
9.685
9.250
9.530
1,373,193
+0.40(+4.38%)
Nov 16, 2023
8.940
9.295
8.852
9.130
1,480,342
+0.09(+1.00%)
Nov 15, 2023
8.840
9.360
8.830
9.040
1,552,497
+0.15(+1.69%)
Nov 14, 2023
8.190
9.010
8.100
8.890
2,213,396
+0.97(+12.25%)
Nov 13, 2023
7.340
7.975
7.090
7.920
1,306,687
+0.51(+6.88%)
Nov 10, 2023
7.330
7.505
6.915
7.410
1,116,499
+0.20(+2.77%)
Nov 09, 2023
8.000
8.000
7.120
7.210
3,341,127
+0.88(+13.90%)
Nov 08, 2023
6.620
6.620
6.115
6.330
1,251,507
-0.30(-4.52%)
Nov 07, 2023
6.500
6.785
6.300
6.630
1,446,027
+0.15(+2.31%)
Nov 06, 2023
6.450
6.740
6.360
6.480
1,572,088
+0.17(+2.69%)
Nov 03, 2023
6.070
6.690
6.070
6.310
2,486,482
+0.36(+6.05%)
Nov 02, 2023
6.240
6.590
5.890
5.950
1,707,526
+0.54(+9.98%)
Nov 01, 2023
5.530
5.530
5.200
5.410
895,215
+0.00(+0.00%)
Oct 31, 2023
5.150
5.430
4.970
5.410
1,277,841
+0.26(+5.05%)
Oct 30, 2023
5.020
5.180
4.920
5.150
908,169
+0.15(+3.00%)
Oct 27, 2023
5.060
5.060
4.800
5.000
1,039,123
-0.04(-0.79%)
Oct 26, 2023
4.920
5.100
4.855
5.040
895,694
+0.14(+2.86%)
Oct 25, 2023
5.290
5.310
4.900
4.900
1,236,272
-0.51(-9.43%)
Oct 24, 2023
5.380
5.515
5.250
5.410
1,072,979
+0.20(+3.84%)
Oct 23, 2023
5.210
5.480
5.177
5.210
918,009
-0.10(-1.88%)
Oct 20, 2023
5.290
5.400
4.940
5.310
983,266
+0.03(+0.57%)
Oct 19, 2023
5.630
5.790
5.240
5.280
814,634
-0.34(-6.05%)
Oct 18, 2023
5.770
5.845
5.600
5.620
603,129
-0.16(-2.77%)
Oct 17, 2023
5.720
6.010
5.640
5.780
715,366
+0.01(+0.17%)
Oct 16, 2023
5.650
5.820
5.420
5.770
916,040
+0.12(+2.12%)
Oct 13, 2023
5.360
5.695
5.190
5.650
1,151,349
+0.32(+6.00%)
Oct 12, 2023
5.880
5.880
5.241
5.330
1,255,966
-0.55(-9.35%)
Oct 11, 2023
6.500
6.500
5.790
5.880
1,051,733
-0.65(-9.95%)
Oct 10, 2023
6.470
6.790
6.440
6.530
569,331
+0.08(+1.24%)
Oct 09, 2023
6.460
6.580
6.310
6.450
496,914
-0.06(-0.92%)
Oct 06, 2023
6.690
6.760
6.500
6.510
547,974
-0.34(-4.96%)
Oct 05, 2023
6.690
6.920
6.520
6.850
777,681
+0.14(+2.09%)
Oct 04, 2023
6.950
6.950
6.595
6.710
689,072
-0.24(-3.45%)
Oct 03, 2023
6.820
6.970
6.720
6.950
723,147
+0.09(+1.31%)
Oct 02, 2023
6.970
7.040
6.680
6.860
718,618
-0.14(-2.00%)
Sep 29, 2023
7.160
7.280
6.870
7.000
673,968
-0.04(-0.57%)
Sep 28, 2023
7.350
7.440
7.000
7.040
634,783
-0.33(-4.48%)
Sep 27, 2023
7.490
7.660
7.195
7.370
564,281
+0.01(+0.14%)
Sep 26, 2023
7.560
7.760
7.345
7.360
628,463
-0.28(-3.66%)
Sep 25, 2023
7.600
7.660
7.380
7.640
573,600
-0.02(-0.26%)
Sep 22, 2023
7.800
7.825
7.550
7.660
407,176
-0.09(-1.16%)
Sep 21, 2023
7.760
7.855
7.490
7.750
648,447
-0.09(-1.15%)
Sep 20, 2023
8.090
8.090
7.800
7.840
494,564
-0.18(-2.24%)
Sep 19, 2023
7.900
8.110
7.780
8.020
510,518
+0.11(+1.39%)
Sep 18, 2023
8.000
8.090
7.780
7.910
527,253
-0.01(-0.13%)
Sep 15, 2023
8.280
8.300
7.780
7.920
1,972,774
-0.28(-3.41%)
Sep 14, 2023
8.480
8.620
8.190
8.200
481,398
-0.20(-2.38%)
Sep 13, 2023
8.500
8.750
8.335
8.400
549,531
-0.10(-1.18%)
Sep 12, 2023
8.290
8.540
8.190
8.500
810,994
+0.17(+2.04%)
Sep 11, 2023
8.300
8.450
8.220
8.330
792,295
+0.16(+1.96%)
Sep 08, 2023
8.300
8.320
8.060
8.170
648,347
-0.09(-1.09%)
Sep 07, 2023
8.720
8.730
8.020
8.260
697,980
-0.55(-6.24%)
Sep 06, 2023
9.170
9.250
8.750
8.810
463,223
-0.33(-3.61%)
Sep 05, 2023
9.580
9.730
9.100
9.140
637,761
-0.59(-6.06%)
Sep 01, 2023
9.380
9.790
9.380
9.730
578,630
+0.42(+4.51%)
Aug 31, 2023
9.310
9.470
9.290
9.310
471,967
+0.00(+0.00%)
Aug 30, 2023
9.140
9.405
9.130
9.310
554,363
+0.13(+1.42%)
Aug 29, 2023
8.820
9.331
8.560
9.180
622,426
+0.32(+3.61%)
Aug 28, 2023
8.780
9.060
8.760
8.860
591,490
+0.13(+1.49%)
Aug 25, 2023
8.730
8.850
8.510
8.730
541,484
+0.02(+0.23%)
Aug 24, 2023
8.770
8.870
8.510
8.710
708,246
-0.06(-0.68%)
Aug 23, 2023
8.490
8.900
8.490
8.770
748,761
+0.39(+4.65%)
Aug 22, 2023
8.620
8.730
8.340
8.380
339,481
-0.24(-2.78%)
Aug 21, 2023
8.390
8.720
8.230
8.620
538,415
+0.21(+2.50%)
Aug 18, 2023
8.440
8.700
8.340
8.410
599,977
-0.06(-0.71%)
Aug 17, 2023
8.860
8.860
8.350
8.470
678,310
-0.27(-3.09%)
Aug 16, 2023
9.560
9.680
8.730
8.740
767,705
-0.92(-9.52%)
Aug 15, 2023
9.800
10.24
9.560
9.660
947,139
+0.31(+3.37%)
Aug 14, 2023
8.760
9.465
8.575
9.345
753,342
+0.45(+5.00%)
Aug 11, 2023
9.580
9.970
8.640
8.900
1,118,520
-0.78(-8.06%)
Aug 10, 2023
9.880
9.960
9.320
9.680
1,125,734
-0.12(-1.22%)
Aug 09, 2023
11.41
11.80
9.550
9.800
1,409,670
-1.24(-11.23%)
Aug 08, 2023
10.80
11.15
10.57
11.04
950,095
+0.24(+2.22%)
Aug 07, 2023
11.16
11.22
10.58
10.80
629,082
-0.30(-2.70%)
Aug 04, 2023
10.90
11.27
10.74
11.10
771,578
+0.37(+3.45%)
Aug 03, 2023
11.15
11.15
10.61
10.73
776,770
-0.53(-4.71%)
Aug 02, 2023
10.56
11.66
10.56
11.26
1,503,053
+0.77(+7.34%)
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.