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
Capricor Therap
(NQ:
CAPR
)
5.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2022
5.560
5.840
5.540
5.820
140,076
+0.23(+4.11%)
Aug 30, 2022
5.830
5.930
5.530
5.590
207,769
-0.21(-3.62%)
Aug 29, 2022
5.600
5.990
5.600
5.800
250,895
+0.09(+1.58%)
Aug 26, 2022
5.660
5.860
5.490
5.710
474,280
+0.08(+1.42%)
Aug 25, 2022
5.630
5.780
5.420
5.630
322,335
+0.11(+1.99%)
Aug 24, 2022
5.250
5.600
5.140
5.520
249,211
+0.32(+6.15%)
Aug 23, 2022
5.010
5.290
4.912
5.200
172,010
+0.25(+5.05%)
Aug 22, 2022
5.130
5.270
4.950
4.950
124,619
-0.19(-3.70%)
Aug 19, 2022
5.270
5.540
5.000
5.140
348,955
-0.26(-4.81%)
Aug 18, 2022
5.350
5.550
5.250
5.400
195,074
+0.14(+2.66%)
Aug 17, 2022
5.110
5.390
5.000
5.260
167,006
+0.16(+3.14%)
Aug 16, 2022
4.810
5.300
4.760
5.100
228,316
+0.21(+4.29%)
Aug 15, 2022
4.920
5.080
4.659
4.890
200,525
-0.11(-2.20%)
Aug 12, 2022
5.300
5.400
4.860
5.000
210,690
-0.28(-5.30%)
Aug 11, 2022
4.800
5.450
4.712
5.280
569,805
+0.76(+16.81%)
Aug 10, 2022
4.710
4.710
4.460
4.520
186,449
-0.09(-1.95%)
Aug 09, 2022
4.530
4.750
4.460
4.610
86,593
+0.08(+1.77%)
Aug 08, 2022
4.600
4.650
4.340
4.530
131,185
-0.08(-1.74%)
Aug 05, 2022
4.640
4.920
4.531
4.610
160,979
-0.12(-2.54%)
Aug 04, 2022
4.620
4.890
4.540
4.730
95,677
+0.21(+4.65%)
Aug 03, 2022
4.450
4.581
4.400
4.520
85,254
+0.15(+3.43%)
Aug 02, 2022
4.330
4.630
4.320
4.370
69,914
-0.02(-0.46%)
Aug 01, 2022
4.560
4.560
4.320
4.390
53,029
-0.22(-4.77%)
Jul 29, 2022
4.490
4.650
4.485
4.610
55,529
+0.09(+1.99%)
Jul 28, 2022
4.490
4.590
4.300
4.520
49,292
+0.03(+0.67%)
Jul 27, 2022
4.670
4.670
4.370
4.490
71,227
-0.11(-2.39%)
Jul 26, 2022
4.560
4.670
4.480
4.600
34,062
+0.03(+0.66%)
Jul 25, 2022
4.440
4.600
4.404
4.570
34,474
+0.13(+2.93%)
Jul 22, 2022
4.740
4.740
4.384
4.440
114,132
-0.30(-6.33%)
Jul 21, 2022
4.750
4.824
4.590
4.740
64,662
-0.01(-0.21%)
Jul 20, 2022
4.570
4.930
4.550
4.750
183,787
+0.14(+3.04%)
Jul 19, 2022
4.470
4.700
4.470
4.610
128,730
+0.23(+5.25%)
Jul 18, 2022
5.100
5.100
4.360
4.380
224,208
-0.67(-13.27%)
Jul 15, 2022
4.870
5.190
4.867
5.050
222,586
+0.22(+4.55%)
Jul 14, 2022
4.540
4.900
4.420
4.830
197,718
+0.32(+7.10%)
Jul 13, 2022
4.240
4.530
4.240
4.510
135,956
+0.15(+3.44%)
Jul 12, 2022
4.430
4.430
4.270
4.360
64,065
-0.07(-1.58%)
Jul 11, 2022
4.140
4.460
4.099
4.430
100,704
+0.29(+7.00%)
Jul 08, 2022
3.880
4.180
3.880
4.140
198,583
+0.30(+7.81%)
Jul 07, 2022
3.620
4.027
3.618
3.840
138,312
+0.23(+6.37%)
Jul 06, 2022
3.750
3.860
3.570
3.610
92,912
-0.12(-3.22%)
Jul 05, 2022
3.590
3.820
3.590
3.730
94,083
+0.05(+1.36%)
Jul 01, 2022
3.450
3.705
3.450
3.680
109,633
+0.19(+5.44%)
Jun 30, 2022
3.690
3.720
3.454
3.490
204,320
-0.27(-7.18%)
Jun 29, 2022
3.840
3.840
3.707
3.760
119,592
-0.11(-2.84%)
Jun 28, 2022
4.500
4.530
3.850
3.870
251,766
-0.54(-12.24%)
Jun 27, 2022
4.600
4.750
4.310
4.410
369,922
-0.10(-2.22%)
Jun 24, 2022
4.580
4.600
4.500
4.510
176,281
+0.00(+0.00%)
Jun 23, 2022
4.570
4.600
4.490
4.510
77,087
+0.05(+1.12%)
Jun 22, 2022
4.400
4.620
4.400
4.460
86,364
+0.06(+1.36%)
Jun 21, 2022
4.400
4.550
4.340
4.400
144,132
+0.13(+3.04%)
Jun 17, 2022
4.050
4.500
4.050
4.270
207,648
+0.31(+7.83%)
Jun 16, 2022
3.960
4.100
3.915
3.960
103,132
-0.15(-3.65%)
Jun 15, 2022
3.910
4.172
3.710
4.110
118,842
+0.28(+7.31%)
Jun 14, 2022
3.850
3.990
3.810
3.830
69,055
+0.05(+1.32%)
Jun 13, 2022
3.950
3.950
3.670
3.780
80,695
-0.20(-5.02%)
Jun 10, 2022
3.910
4.065
3.830
3.980
184,086
-0.02(-0.50%)
Jun 09, 2022
3.690
4.050
3.650
4.000
186,121
+0.31(+8.40%)
Jun 08, 2022
3.510
3.690
3.510
3.690
60,749
+0.12(+3.36%)
Jun 07, 2022
3.340
3.690
3.340
3.570
98,454
+0.13(+3.78%)
Jun 06, 2022
3.680
3.680
3.390
3.440
61,737
-0.20(-5.49%)
Jun 03, 2022
3.580
3.710
3.550
3.640
108,620
+0.02(+0.55%)
Jun 02, 2022
3.540
3.635
3.477
3.620
49,459
+0.07(+1.97%)
Jun 01, 2022
3.680
3.700
3.520
3.550
73,758
-0.08(-2.20%)
May 31, 2022
3.670
3.670
3.508
3.630
58,037
-0.01(-0.27%)
May 27, 2022
3.510
3.665
3.460
3.640
125,223
+0.17(+4.90%)
May 26, 2022
3.430
3.560
3.379
3.470
52,851
+0.09(+2.66%)
May 25, 2022
3.430
3.520
3.360
3.380
56,752
-0.03(-0.88%)
May 24, 2022
3.420
3.480
3.360
3.410
69,282
-0.05(-1.45%)
May 23, 2022
3.460
3.545
3.410
3.460
43,048
-0.02(-0.57%)
May 20, 2022
3.500
3.570
3.370
3.480
160,994
+0.08(+2.35%)
May 19, 2022
3.180
3.490
3.180
3.400
120,494
+0.22(+6.92%)
May 18, 2022
3.140
3.245
3.119
3.180
62,549
+0.03(+0.95%)
May 17, 2022
3.100
3.200
3.100
3.150
73,202
+0.06(+1.94%)
May 16, 2022
3.110
3.150
3.060
3.090
51,906
+0.03(+0.98%)
May 13, 2022
2.890
3.150
2.890
3.060
157,616
+0.17(+5.88%)
May 12, 2022
2.840
3.060
2.810
2.890
109,253
-0.06(-2.03%)
May 11, 2022
3.130
3.252
2.858
2.950
109,526
-0.28(-8.81%)
May 10, 2022
3.100
3.522
3.100
3.235
164,653
+0.11(+3.69%)
May 09, 2022
3.390
3.470
3.080
3.120
104,737
-0.37(-10.60%)
May 06, 2022
3.640
3.640
3.400
3.490
58,722
-0.15(-4.12%)
May 05, 2022
3.600
3.670
3.466
3.640
82,151
+0.00(+0.00%)
May 04, 2022
3.450
3.670
3.320
3.640
89,257
+0.20(+5.81%)
May 03, 2022
3.480
3.590
3.295
3.440
45,877
-0.04(-1.15%)
May 02, 2022
3.140
3.500
3.060
3.480
125,839
+0.31(+9.78%)
Apr 29, 2022
3.120
3.170
3.020
3.170
71,102
-0.02(-0.63%)
Apr 28, 2022
3.220
3.245
2.990
3.190
137,628
+0.06(+1.92%)
Apr 27, 2022
3.110
3.291
3.080
3.130
61,632
-0.04(-1.26%)
Apr 26, 2022
3.300
3.320
3.110
3.170
83,247
-0.14(-4.23%)
Apr 25, 2022
3.080
3.380
3.080
3.310
58,327
+0.20(+6.43%)
Apr 22, 2022
3.060
3.170
3.020
3.110
97,372
+0.06(+1.97%)
Apr 21, 2022
3.290
3.290
3.010
3.050
95,674
-0.15(-4.69%)
Apr 20, 2022
3.200
3.260
3.084
3.200
102,774
+0.03(+0.95%)
Apr 19, 2022
3.260
3.321
3.140
3.170
120,967
-0.09(-2.76%)
Apr 18, 2022
3.290
3.300
3.190
3.260
152,888
-0.03(-0.91%)
Apr 14, 2022
3.410
3.410
3.250
3.290
102,707
-0.11(-3.24%)
Apr 13, 2022
3.190
3.480
3.180
3.400
101,244
+0.18(+5.59%)
Apr 12, 2022
3.560
3.600
3.170
3.220
266,770
-0.31(-8.78%)
Apr 11, 2022
3.560
3.590
3.320
3.530
116,816
+0.02(+0.57%)
Apr 08, 2022
3.560
3.570
3.400
3.510
149,837
-0.06(-1.68%)
Apr 07, 2022
3.670
3.710
3.550
3.570
133,435
-0.10(-2.72%)
Apr 06, 2022
3.610
3.790
3.550
3.670
111,973
+0.01(+0.27%)
Apr 05, 2022
3.700
3.810
3.653
3.660
113,959
-0.06(-1.61%)
Apr 04, 2022
3.610
3.800
3.500
3.720
220,149
+0.13(+3.62%)
Apr 01, 2022
3.430
3.750
3.405
3.590
403,205
+0.16(+4.66%)
Mar 31, 2022
3.410
3.480
3.272
3.430
315,339
-0.02(-0.58%)
Mar 30, 2022
3.410
3.570
3.370
3.450
363,655
+0.04(+1.17%)
Mar 29, 2022
3.820
3.920
3.350
3.410
732,311
-0.44(-11.43%)
Mar 28, 2022
4.420
4.660
3.650
3.850
1,626,827
-1.83(-32.22%)
Mar 25, 2022
5.310
5.800
5.210
5.680
368,314
+0.35(+6.57%)
Mar 24, 2022
5.250
5.390
4.900
5.330
178,175
+0.12(+2.30%)
Mar 23, 2022
5.120
5.410
5.050
5.210
241,148
+0.10(+1.96%)
Mar 22, 2022
4.780
5.180
4.710
5.110
278,940
+0.37(+7.81%)
Mar 21, 2022
4.770
4.800
4.513
4.740
167,172
-0.03(-0.63%)
Mar 18, 2022
4.650
4.880
4.430
4.770
182,921
+0.13(+2.80%)
Mar 17, 2022
4.320
4.690
4.320
4.640
182,835
+0.30(+6.91%)
Mar 16, 2022
4.190
4.340
4.061
4.340
118,460
+0.20(+4.83%)
Mar 15, 2022
3.860
4.170
3.750
4.140
221,450
+0.31(+8.09%)
Mar 14, 2022
4.190
4.270
3.800
3.830
160,885
-0.35(-8.37%)
Mar 11, 2022
4.220
4.450
4.020
4.180
181,974
+0.06(+1.46%)
Mar 10, 2022
4.480
4.520
4.020
4.120
358,631
-0.43(-9.45%)
Mar 09, 2022
4.440
4.610
4.280
4.550
215,582
+0.12(+2.71%)
Mar 08, 2022
4.560
4.570
4.270
4.430
142,384
-0.06(-1.34%)
Mar 07, 2022
4.540
4.750
4.420
4.490
138,251
-0.09(-1.97%)
Mar 04, 2022
4.500
4.790
4.402
4.580
167,504
+0.05(+1.10%)
Mar 03, 2022
4.500
4.630
4.380
4.530
132,313
+0.06(+1.34%)
Mar 02, 2022
4.360
4.580
4.330
4.470
148,844
+0.16(+3.71%)
Mar 01, 2022
4.150
4.380
4.066
4.310
183,167
+0.26(+6.42%)
Feb 28, 2022
4.310
4.401
4.030
4.050
217,874
-0.36(-8.16%)
Feb 25, 2022
4.460
4.460
4.300
4.410
113,568
-0.04(-0.90%)
Feb 24, 2022
4.140
4.450
3.901
4.450
156,234
+0.09(+2.06%)
Feb 23, 2022
4.550
4.550
4.320
4.360
102,439
-0.16(-3.54%)
Feb 22, 2022
4.590
4.590
4.130
4.520
206,521
-0.07(-1.53%)
Feb 18, 2022
4.590
0
+0.01(+0.22%)
Feb 17, 2022
4.490
4.810
4.430
4.580
296,033
+0.11(+2.46%)
Feb 16, 2022
4.330
4.490
4.190
4.470
257,914
+0.15(+3.47%)
Feb 15, 2022
4.100
4.320
4.100
4.320
110,657
+0.34(+8.54%)
Feb 14, 2022
4.180
4.300
3.970
3.980
220,388
-0.20(-4.78%)
Feb 11, 2022
4.310
4.470
4.080
4.180
127,105
-0.15(-3.46%)
Feb 10, 2022
4.380
4.500
4.320
4.330
152,573
-0.11(-2.48%)
Feb 09, 2022
4.220
4.480
4.132
4.440
184,217
+0.18(+4.23%)
Feb 08, 2022
4.380
4.490
4.010
4.260
395,398
-0.17(-3.84%)
Feb 07, 2022
4.300
4.500
4.254
4.430
445,823
+0.19(+4.48%)
Feb 04, 2022
4.090
4.310
3.940
4.240
321,953
+0.11(+2.66%)
Feb 03, 2022
3.650
4.130
870,984
+0.39(+10.43%)
Feb 02, 2022
3.650
3.868
3.540
3.740
290,206
+0.07(+1.91%)
Feb 01, 2022
3.570
3.860
3.420
3.670
511,069
+0.10(+2.80%)
Jan 31, 2022
3.170
3.570
3.570
419,993
+0.42(+13.33%)
Jan 28, 2022
3.020
3.220
2.940
3.150
360,909
+0.20(+6.78%)
Jan 27, 2022
3.190
3.200
2.930
2.950
419,369
-0.25(-7.81%)
Jan 26, 2022
3.470
3.550
3.108
3.200
1,056,688
-0.24(-6.98%)
Jan 25, 2022
2.960
3.560
2.880
3.440
7,616,230
+0.61(+21.55%)
Jan 24, 2022
2.910
2.910
2.560
2.830
213,322
-0.06(-2.08%)
Jan 21, 2022
2.905
2.981
2.800
2.890
109,240
-0.05(-1.70%)
Jan 20, 2022
2.970
3.075
2.940
2.940
55,146
+0.00(+0.00%)
Jan 19, 2022
3.010
3.095
2.900
2.940
76,543
-0.08(-2.65%)
Jan 18, 2022
3.050
3.200
2.950
3.020
157,313
-0.07(-2.27%)
Jan 14, 2022
3.090
0
+0.02(+0.65%)
Jan 13, 2022
3.190
3.210
3.040
3.070
83,588
-0.12(-3.76%)
Jan 12, 2022
3.200
3.320
3.110
3.190
130,671
+0.01(+0.31%)
Jan 11, 2022
3.070
3.250
3.020
3.180
232,988
+0.11(+3.58%)
Jan 10, 2022
3.040
3.090
2.940
3.070
82,820
+0.05(+1.66%)
Jan 07, 2022
3.030
3.079
2.950
3.020
72,904
+0.03(+1.00%)
Jan 06, 2022
3.090
3.090
2.890
2.990
130,212
+0.00(+0.00%)
Jan 05, 2022
3.090
3.165
2.970
2.990
169,371
-0.13(-4.17%)
Jan 04, 2022
3.220
3.250
3.050
3.120
179,585
-0.06(-1.89%)
Jan 03, 2022
2.940
3.250
2.940
3.180
165,730
+0.25(+8.53%)
Dec 31, 2021
2.970
3.020
2.831
2.930
411,272
-0.07(-2.33%)
Dec 30, 2021
2.930
3.100
2.910
3.000
245,290
+0.06(+2.04%)
Dec 29, 2021
2.980
3.090
2.900
2.940
239,763
-0.03(-1.01%)
Dec 28, 2021
3.210
3.210
2.945
2.970
334,700
-0.25(-7.76%)
Dec 27, 2021
3.390
3.420
3.190
3.220
165,597
-0.17(-5.01%)
Dec 23, 2021
3.260
3.410
3.160
3.390
222,010
+0.13(+3.99%)
Dec 22, 2021
3.170
3.310
3.110
3.260
155,733
+0.10(+3.16%)
Dec 21, 2021
3.250
3.286
3.140
3.160
166,264
-0.07(-2.17%)
Dec 20, 2021
3.115
3.340
3.115
3.230
112,465
-0.06(-1.82%)
Dec 17, 2021
3.210
3.420
3.110
3.290
305,083
+0.08(+2.49%)
Dec 16, 2021
3.220
3.380
3.170
3.210
251,409
+0.05(+1.58%)
Dec 15, 2021
3.000
3.260
2.900
3.160
153,988
+0.13(+4.29%)
Dec 14, 2021
3.090
3.110
2.750
3.030
376,193
+0.01(+0.33%)
Dec 13, 2021
3.130
3.170
2.900
3.020
249,153
-0.10(-3.21%)
Dec 10, 2021
3.200
3.340
3.100
3.120
134,315
-0.07(-2.35%)
Dec 09, 2021
3.320
3.400
3.160
3.195
127,832
-0.10(-3.18%)
Dec 08, 2021
3.170
3.370
3.000
3.300
182,206
+0.15(+4.76%)
Dec 07, 2021
3.010
3.190
2.960
3.150
146,262
+0.19(+6.42%)
Dec 06, 2021
2.900
3.000
2.850
2.960
198,580
+0.07(+2.42%)
Dec 03, 2021
3.080
3.080
2.840
2.890
310,415
-0.17(-5.56%)
Dec 02, 2021
3.220
3.293
2.940
3.060
406,070
-0.15(-4.67%)
Dec 01, 2021
3.370
3.430
3.170
3.210
242,554
-0.16(-4.75%)
Nov 30, 2021
3.240
3.390
3.180
3.370
184,745
+0.07(+2.12%)
Nov 29, 2021
3.470
3.560
3.270
3.300
176,415
-0.11(-3.23%)
Nov 26, 2021
3.360
3.600
3.270
3.410
282,832
+0.03(+0.89%)
Nov 24, 2021
3.260
3.440
3.230
3.380
81,503
+0.09(+2.74%)
Nov 23, 2021
3.310
3.399
3.100
3.290
129,759
-0.06(-1.79%)
Nov 22, 2021
3.280
3.470
3.130
3.350
311,875
+0.02(+0.75%)
Nov 19, 2021
3.250
3.390
3.160
3.325
113,328
+0.10(+3.26%)
Nov 18, 2021
3.400
3.480
3.177
3.220
147,858
-0.16(-4.73%)
Nov 17, 2021
3.470
3.540
3.360
3.380
126,124
-0.08(-2.31%)
Nov 16, 2021
3.400
3.510
3.340
3.460
178,076
+0.04(+1.17%)
Nov 15, 2021
3.500
3.500
3.355
3.420
125,416
-0.04(-1.16%)
Nov 12, 2021
3.500
3.540
3.350
3.460
188,281
-0.01(-0.29%)
Nov 11, 2021
3.510
3.590
3.440
3.470
202,656
-0.04(-1.14%)
Nov 10, 2021
3.530
3.510
265,672
-0.11(-3.04%)
Nov 09, 2021
3.780
3.775
3.500
3.620
224,148
-0.06(-1.63%)
Nov 08, 2021
3.710
3.790
3.650
3.680
200,062
-0.05(-1.34%)
Nov 05, 2021
3.800
3.815
3.680
3.730
168,666
-0.08(-2.10%)
Nov 04, 2021
3.840
3.914
3.780
3.810
122,221
-0.05(-1.30%)
Nov 03, 2021
3.920
3.930
3.730
3.860
184,975
-0.03(-0.77%)
Nov 02, 2021
3.800
3.890
3.710
3.890
114,002
+0.09(+2.37%)
Nov 01, 2021
3.740
3.960
3.720
3.800
218,647
+0.08(+2.15%)
Oct 29, 2021
3.810
3.900
3.720
3.720
125,130
-0.08(-2.11%)
Oct 28, 2021
3.850
3.902
3.800
3.800
109,263
-0.01(-0.26%)
Oct 27, 2021
3.850
3.880
3.740
3.810
137,989
-0.07(-1.80%)
Oct 26, 2021
3.850
3.880
106,464
+0.01(+0.26%)
Oct 25, 2021
3.820
3.910
3.720
3.870
132,873
+0.05(+1.31%)
Oct 22, 2021
3.960
3.960
3.780
3.820
159,660
-0.17(-4.26%)
Oct 21, 2021
4.030
4.056
3.940
3.990
81,601
-0.04(-0.99%)
Oct 20, 2021
3.980
4.080
3.910
4.030
101,356
+0.07(+1.77%)
Oct 19, 2021
3.820
4.040
3.820
3.960
169,677
+0.07(+1.80%)
Oct 18, 2021
3.950
3.950
3.860
3.890
132,008
-0.07(-1.77%)
Oct 15, 2021
4.110
4.170
3.960
3.960
203,203
-0.20(-4.81%)
Oct 14, 2021
4.150
4.240
4.100
4.160
167,605
+0.04(+0.97%)
Oct 13, 2021
4.030
4.160
3.970
4.120
161,629
+0.14(+3.52%)
Oct 12, 2021
4.120
4.160
3.955
3.980
226,530
-0.09(-2.21%)
Oct 11, 2021
3.940
4.070
3.770
4.070
465,042
+0.34(+9.12%)
Oct 08, 2021
3.690
3.760
3.620
3.730
123,476
+0.05(+1.36%)
Oct 07, 2021
3.760
3.770
3.650
3.680
225,760
+0.00(+0.00%)
Oct 06, 2021
3.770
3.800
3.640
3.680
244,330
-0.16(-4.17%)
Oct 05, 2021
3.830
3.930
3.740
3.840
292,342
+0.02(+0.52%)
Oct 04, 2021
3.920
3.960
3.800
3.820
368,384
-0.15(-3.78%)
Oct 01, 2021
4.050
4.060
3.860
3.970
288,452
-0.05(-1.24%)
Sep 30, 2021
3.880
4.090
3.872
4.020
350,652
+0.14(+3.61%)
Sep 29, 2021
4.220
4.220
3.820
3.880
898,627
-0.38(-8.92%)
Sep 28, 2021
4.340
4.440
4.130
4.260
1,058,032
-0.22(-4.91%)
Sep 27, 2021
4.810
4.940
4.460
4.480
1,497,491
-0.75(-14.34%)
Sep 24, 2021
5.830
5.850
4.980
5.230
27,246,056
+0.21(+4.18%)
Sep 23, 2021
4.950
5.247
4.710
5.020
574,591
+0.16(+3.29%)
Sep 22, 2021
4.800
4.990
4.800
4.860
136,207
+0.07(+1.46%)
Sep 21, 2021
4.660
4.950
4.410
4.790
445,163
+0.10(+2.13%)
Sep 20, 2021
4.730
5.090
4.520
4.690
394,646
-0.34(-6.76%)
Sep 17, 2021
4.750
5.030
4.700
5.030
259,196
+0.30(+6.34%)
Sep 16, 2021
4.400
4.750
4.220
4.730
199,128
+0.28(+6.29%)
Sep 15, 2021
4.500
4.520
4.385
4.450
182,772
-0.08(-1.77%)
Sep 14, 2021
4.800
4.800
4.460
4.530
207,196
-0.24(-5.03%)
Sep 13, 2021
4.940
4.940
4.730
4.770
136,304
-0.13(-2.65%)
Sep 10, 2021
5.000
5.130
4.850
4.900
188,275
-0.11(-2.20%)
Sep 09, 2021
4.900
5.130
4.880
5.010
125,637
+0.14(+2.87%)
Sep 08, 2021
4.830
4.950
4.760
4.870
81,299
-0.01(-0.20%)
Sep 07, 2021
5.090
5.170
4.810
4.880
126,275
-0.14(-2.79%)
Sep 03, 2021
5.000
5.320
4.800
5.020
393,159
+0.14(+2.87%)
Sep 02, 2021
4.740
4.970
4.720
4.880
200,787
+0.26(+5.63%)
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.