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
Arbutus Biopharma Corp
(NQ:
ABUS
)
3.845
-0.095 (-2.41%)
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 (%)
Aug 30, 2024
3.840
3.895
3.790
3.870
2,485,977
+0.04(+1.04%)
Aug 29, 2024
3.850
3.885
3.820
3.830
455,291
-0.02(-0.52%)
Aug 28, 2024
3.870
3.915
3.830
3.850
564,746
-0.02(-0.52%)
Aug 27, 2024
3.870
3.895
3.805
3.870
467,093
+0.00(+0.00%)
Aug 26, 2024
3.938
3.940
3.865
3.870
769,382
-0.02(-0.51%)
Aug 23, 2024
3.850
3.930
3.835
3.890
960,311
+0.08(+2.10%)
Aug 22, 2024
3.920
3.920
3.780
3.810
664,139
-0.06(-1.55%)
Aug 21, 2024
3.850
3.940
3.800
3.870
1,065,692
+0.04(+1.04%)
Aug 20, 2024
3.760
3.850
3.760
3.830
1,102,862
+0.05(+1.32%)
Aug 19, 2024
3.720
3.800
3.683
3.780
488,433
+0.07(+1.89%)
Aug 16, 2024
3.750
3.770
3.695
3.710
378,487
-0.04(-1.07%)
Aug 15, 2024
3.760
3.820
3.720
3.750
766,850
+0.07(+1.90%)
Aug 14, 2024
3.800
3.800
3.680
3.680
422,427
-0.10(-2.65%)
Aug 13, 2024
3.660
3.950
3.641
3.780
1,203,434
+0.16(+4.42%)
Aug 12, 2024
3.660
3.665
3.580
3.620
559,925
-0.03(-0.82%)
Aug 09, 2024
3.610
3.670
3.550
3.650
1,142,325
+0.05(+1.39%)
Aug 08, 2024
3.560
3.620
3.480
3.600
604,150
+0.09(+2.56%)
Aug 07, 2024
3.670
3.670
3.480
3.510
682,962
-0.11(-3.04%)
Aug 06, 2024
3.570
3.690
3.500
3.620
626,026
+0.00(+0.00%)
Aug 05, 2024
3.340
3.630
3.300
3.620
1,436,271
-0.11(-3.08%)
Aug 02, 2024
3.690
3.820
3.650
3.735
649,907
-0.08(-1.97%)
Aug 01, 2024
3.640
3.840
3.350
3.810
1,281,861
+0.04(+1.06%)
Jul 31, 2024
3.830
3.885
3.730
3.770
956,415
-0.02(-0.53%)
Jul 30, 2024
3.750
3.830
3.705
3.790
789,268
+0.01(+0.26%)
Jul 29, 2024
3.910
3.910
3.710
3.780
828,450
-0.12(-3.08%)
Jul 26, 2024
3.980
3.980
3.860
3.900
729,789
-0.02(-0.51%)
Jul 25, 2024
3.900
3.980
3.855
3.920
914,087
+0.05(+1.29%)
Jul 24, 2024
3.830
3.920
3.795
3.870
647,265
+0.04(+1.04%)
Jul 23, 2024
3.800
3.900
3.780
3.830
743,440
+0.02(+0.52%)
Jul 22, 2024
3.700
3.820
3.690
3.810
915,818
+0.12(+3.25%)
Jul 19, 2024
3.700
3.735
3.625
3.690
559,184
+0.00(+0.00%)
Jul 18, 2024
3.760
3.845
3.645
3.690
836,858
-0.09(-2.38%)
Jul 17, 2024
3.800
3.830
3.670
3.780
1,255,648
-0.10(-2.58%)
Jul 16, 2024
3.790
3.890
3.730
3.880
1,404,767
+0.13(+3.47%)
Jul 15, 2024
3.540
3.790
3.540
3.750
1,342,628
+0.16(+4.46%)
Jul 12, 2024
3.550
3.650
3.510
3.590
849,268
+0.08(+2.28%)
Jul 11, 2024
3.415
3.520
3.399
3.510
1,245,548
+0.10(+2.93%)
Jul 10, 2024
3.400
3.430
3.340
3.410
1,048,923
+0.01(+0.29%)
Jul 09, 2024
3.240
3.410
3.240
3.400
1,013,124
+0.14(+4.29%)
Jul 08, 2024
3.140
3.320
3.135
3.260
1,209,489
+0.14(+4.49%)
Jul 05, 2024
3.150
3.150
3.050
3.120
663,041
-0.04(-1.27%)
Jul 03, 2024
3.150
3.220
3.130
3.160
661,835
+0.03(+0.96%)
Jul 02, 2024
3.120
3.140
3.090
3.130
856,611
+0.01(+0.32%)
Jul 01, 2024
3.070
3.150
3.050
3.120
722,406
+0.03(+0.97%)
Jun 28, 2024
3.120
3.200
2.990
3.090
4,407,796
-0.01(-0.32%)
Jun 27, 2024
3.030
3.140
3.030
3.100
643,965
+0.09(+2.99%)
Jun 26, 2024
3.020
3.030
2.945
3.010
645,297
-0.04(-1.31%)
Jun 25, 2024
3.060
3.080
2.990
3.050
598,659
-0.02(-0.65%)
Jun 24, 2024
3.090
3.115
3.030
3.070
734,234
+0.02(+0.66%)
Jun 21, 2024
3.000
3.070
2.960
3.050
2,110,757
+0.10(+3.39%)
Jun 20, 2024
3.000
3.010
2.915
2.950
1,289,733
-0.06(-1.99%)
Jun 18, 2024
3.070
3.070
3.010
3.010
701,043
-0.05(-1.63%)
Jun 17, 2024
3.150
3.150
3.050
3.060
649,908
-0.08(-2.55%)
Jun 14, 2024
3.130
3.170
3.110
3.140
594,285
-0.02(-0.63%)
Jun 13, 2024
3.250
3.260
3.140
3.160
651,566
-0.09(-2.77%)
Jun 12, 2024
3.250
3.305
3.230
3.250
968,158
+0.07(+2.20%)
Jun 11, 2024
3.120
3.210
3.080
3.180
995,650
+0.04(+1.27%)
Jun 10, 2024
3.190
3.210
3.110
3.140
1,181,243
-0.06(-1.88%)
Jun 07, 2024
3.310
3.310
3.120
3.200
1,327,035
-0.14(-4.19%)
Jun 06, 2024
3.630
3.640
3.300
3.340
1,624,352
-0.29(-7.99%)
Jun 05, 2024
3.380
3.630
3.360
3.630
2,086,503
+0.29(+8.68%)
Jun 04, 2024
3.420
3.440
3.330
3.340
1,002,020
-0.08(-2.34%)
Jun 03, 2024
3.360
3.430
3.330
3.420
744,022
+0.06(+1.79%)
May 31, 2024
3.320
3.385
3.310
3.360
831,299
+0.04(+1.20%)
May 30, 2024
3.360
3.385
3.295
3.320
1,571,351
-0.04(-1.19%)
May 29, 2024
3.300
3.380
3.270
3.360
1,030,628
+0.01(+0.30%)
May 28, 2024
3.350
3.370
3.250
3.350
1,066,474
+0.06(+1.82%)
May 24, 2024
3.290
3.320
3.230
3.290
548,649
+0.01(+0.30%)
May 23, 2024
3.420
3.440
3.230
3.280
1,296,791
-0.13(-3.81%)
May 22, 2024
3.220
3.430
3.190
3.410
2,177,729
+0.20(+6.23%)
May 21, 2024
3.100
3.215
3.060
3.210
1,014,529
+0.14(+4.56%)
May 20, 2024
2.980
3.150
2.965
3.070
1,272,454
+0.09(+3.02%)
May 17, 2024
2.930
3.010
2.890
2.980
746,173
+0.09(+3.11%)
May 16, 2024
2.820
2.900
2.810
2.890
427,036
+0.08(+2.85%)
May 15, 2024
2.880
2.910
2.805
2.810
430,695
-0.05(-1.75%)
May 14, 2024
2.860
2.900
2.810
2.860
475,468
-0.03(-1.04%)
May 13, 2024
2.900
2.930
2.850
2.890
367,121
+0.01(+0.35%)
May 10, 2024
2.960
2.960
2.790
2.880
697,958
-0.06(-2.04%)
May 09, 2024
2.860
2.950
2.790
2.940
688,712
+0.10(+3.52%)
May 08, 2024
2.860
2.865
2.760
2.840
503,982
+0.00(+0.00%)
May 07, 2024
2.810
2.840
2.790
2.840
619,185
+0.04(+1.43%)
May 06, 2024
2.710
2.820
2.700
2.800
685,005
+0.09(+3.32%)
May 03, 2024
2.710
2.850
2.700
2.710
683,613
+0.03(+1.12%)
May 02, 2024
2.640
2.730
2.630
2.680
673,219
-0.01(-0.37%)
May 01, 2024
2.740
2.765
2.685
2.690
1,028,210
-0.04(-1.47%)
Apr 30, 2024
2.770
2.795
2.730
2.730
1,011,387
-0.05(-1.80%)
Apr 29, 2024
2.750
2.800
2.740
2.780
626,162
+0.05(+1.83%)
Apr 26, 2024
2.730
2.780
2.700
2.730
406,742
+0.01(+0.37%)
Apr 25, 2024
2.740
2.750
2.680
2.720
323,341
-0.03(-1.09%)
Apr 24, 2024
2.750
2.780
2.735
2.750
345,057
+0.00(+0.00%)
Apr 23, 2024
2.640
2.750
2.640
2.750
1,089,315
+0.11(+4.17%)
Apr 22, 2024
2.730
2.765
2.635
2.640
739,649
-0.08(-2.94%)
Apr 19, 2024
2.710
2.810
2.650
2.720
931,457
-0.01(-0.37%)
Apr 18, 2024
2.780
2.800
2.690
2.730
1,016,821
-0.05(-1.80%)
Apr 17, 2024
2.910
2.938
2.780
2.780
710,422
-0.14(-4.79%)
Apr 16, 2024
2.940
2.940
2.880
2.920
644,013
-0.05(-1.68%)
Apr 15, 2024
2.900
2.990
2.820
2.970
3,626,019
+0.06(+2.06%)
Apr 12, 2024
2.990
3.030
2.900
2.910
666,195
-0.12(-3.96%)
Apr 11, 2024
2.950
3.050
2.940
3.030
860,274
+0.05(+1.68%)
Apr 10, 2024
3.010
3.020
2.900
2.980
1,113,577
-0.02(-0.83%)
Apr 09, 2024
3.060
3.110
3.000
3.005
798,612
-0.08(-2.75%)
Apr 08, 2024
3.170
3.185
3.030
3.090
1,225,490
-0.03(-0.96%)
Apr 05, 2024
3.020
3.290
2.980
3.120
6,083,306
+0.12(+4.00%)
Apr 04, 2024
2.930
3.110
2.860
3.000
8,084,294
+0.08(+2.74%)
Apr 03, 2024
2.510
3.250
2.300
2.920
12,462,436
+0.40(+15.87%)
Apr 02, 2024
2.520
2.537
2.485
2.520
450,591
-0.04(-1.56%)
Apr 01, 2024
2.610
2.610
2.545
2.560
486,643
-0.02(-0.78%)
Mar 28, 2024
2.590
2.605
2.605
2.580
525,829
-0.02(-0.77%)
Mar 27, 2024
2.490
2.600
2.480
2.600
830,139
+0.11(+4.42%)
Mar 26, 2024
2.530
2.530
2.470
2.490
375,254
+0.00(+0.00%)
Mar 25, 2024
2.510
2.540
2.490
2.490
336,379
-0.01(-0.40%)
Mar 22, 2024
2.550
2.550
2.490
2.500
335,599
-0.05(-1.96%)
Mar 21, 2024
2.570
2.600
2.530
2.550
600,057
+0.00(+0.00%)
Mar 20, 2024
2.490
2.566
2.420
2.550
715,024
+0.05(+2.00%)
Mar 19, 2024
2.520
2.575
2.490
2.500
397,246
-0.04(-1.57%)
Mar 18, 2024
2.630
2.640
2.530
2.540
601,373
-0.08(-3.05%)
Mar 15, 2024
2.590
2.635
2.560
2.620
1,483,697
+0.01(+0.38%)
Mar 14, 2024
2.680
2.690
2.590
2.610
825,363
-0.09(-3.33%)
Mar 13, 2024
2.700
2.740
2.665
2.700
691,751
+0.01(+0.37%)
Mar 12, 2024
2.730
2.745
2.690
2.690
426,214
-0.03(-1.10%)
Mar 11, 2024
2.710
2.790
2.710
2.720
559,004
-0.01(-0.37%)
Mar 08, 2024
2.740
2.795
2.710
2.730
470,316
+0.03(+1.11%)
Mar 07, 2024
2.730
2.755
2.680
2.700
405,354
-0.04(-1.46%)
Mar 06, 2024
2.610
2.750
2.600
2.740
746,159
+0.07(+2.62%)
Mar 05, 2024
2.680
2.725
2.660
2.670
621,074
-0.04(-1.48%)
Mar 04, 2024
2.780
2.780
2.700
2.710
538,771
-0.08(-2.87%)
Mar 01, 2024
2.780
2.810
2.740
2.790
916,903
-0.01(-0.36%)
Feb 29, 2024
2.870
2.870
2.720
2.800
1,066,525
-0.08(-2.78%)
Feb 28, 2024
2.880
2.920
2.845
2.880
706,963
-0.04(-1.37%)
Feb 27, 2024
2.940
2.959
2.875
2.920
902,843
+0.00(+0.00%)
Feb 26, 2024
2.910
2.950
2.885
2.920
616,072
+0.00(+0.00%)
Feb 23, 2024
2.910
2.940
2.895
2.920
833,034
+0.01(+0.34%)
Feb 22, 2024
2.870
2.960
2.870
2.910
819,123
+0.03(+1.04%)
Feb 21, 2024
2.870
2.900
2.840
2.880
1,002,212
+0.00(+0.00%)
Feb 20, 2024
2.890
2.935
2.855
2.880
1,165,232
-0.02(-0.69%)
Feb 16, 2024
2.910
2.947
2.875
2.900
1,475,342
-0.01(-0.34%)
Feb 15, 2024
2.950
2.950
2.860
2.910
1,898,583
+0.00(+0.00%)
Feb 14, 2024
2.910
2.940
2.880
2.910
1,511,549
+0.02(+0.69%)
Feb 13, 2024
2.760
2.910
2.760
2.890
2,687,773
+0.02(+0.70%)
Feb 12, 2024
2.780
2.880
2.760
2.870
2,155,423
+0.11(+3.99%)
Feb 09, 2024
2.570
2.790
2.560
2.760
3,810,315
+0.22(+8.66%)
Feb 08, 2024
2.560
2.650
2.342
2.540
4,339,635
+0.05(+2.01%)
Feb 07, 2024
2.460
2.530
2.390
2.490
1,486,993
+0.02(+0.81%)
Feb 06, 2024
2.360
2.470
2.350
2.470
709,370
+0.11(+4.66%)
Feb 05, 2024
2.340
2.420
2.325
2.360
1,147,828
-0.02(-0.84%)
Feb 02, 2024
2.370
2.385
2.265
2.380
1,556,832
-0.02(-0.83%)
Feb 01, 2024
2.400
2.410
2.360
2.400
497,356
+0.03(+1.27%)
Jan 31, 2024
2.460
2.490
2.370
2.370
493,947
-0.09(-3.66%)
Jan 30, 2024
2.540
2.540
2.430
2.460
470,989
-0.08(-3.15%)
Jan 29, 2024
2.380
2.550
2.350
2.540
3,035,537
+0.16(+6.72%)
Jan 26, 2024
2.390
2.415
2.355
2.380
574,389
+0.00(+0.00%)
Jan 25, 2024
2.350
2.405
2.320
2.380
758,398
+0.03(+1.28%)
Jan 24, 2024
2.440
2.460
2.350
2.350
315,305
-0.05(-2.08%)
Jan 23, 2024
2.390
2.405
2.360
2.400
315,278
+0.03(+1.27%)
Jan 22, 2024
2.390
2.400
2.330
2.370
1,012,069
+0.01(+0.42%)
Jan 19, 2024
2.340
2.360
2.280
2.360
891,908
+0.04(+1.72%)
Jan 18, 2024
2.290
2.330
2.220
2.320
819,638
+0.05(+2.20%)
Jan 17, 2024
2.240
2.270
2.210
2.270
319,892
+0.01(+0.44%)
Jan 16, 2024
2.340
2.310
2.240
2.260
418,106
-0.05(-2.16%)
Jan 12, 2024
2.400
2.425
2.300
2.310
353,699
-0.06(-2.53%)
Jan 11, 2024
2.400
2.400
2.310
2.370
547,990
-0.05(-2.07%)
Jan 10, 2024
2.460
2.470
2.395
2.420
380,161
-0.01(-0.41%)
Jan 09, 2024
2.410
2.450
2.355
2.430
628,186
-0.02(-0.82%)
Jan 08, 2024
2.490
2.570
2.350
2.450
1,171,554
-0.04(-1.61%)
Jan 05, 2024
2.480
2.510
2.400
2.490
560,415
-0.01(-0.40%)
Jan 04, 2024
2.520
2.530
2.455
2.500
506,930
+0.00(+0.00%)
Jan 03, 2024
2.600
2.610
2.445
2.500
886,843
-0.09(-3.47%)
Jan 02, 2024
2.490
2.630
2.440
2.590
1,338,058
+0.09(+3.60%)
Dec 29, 2023
2.540
2.540
2.480
2.500
584,619
-0.04(-1.57%)
Dec 28, 2023
2.480
2.550
2.480
2.540
626,605
+0.06(+2.42%)
Dec 27, 2023
2.400
2.480
2.380
2.480
423,770
+0.09(+3.77%)
Dec 26, 2023
2.380
2.430
2.360
2.390
564,432
+0.02(+0.84%)
Dec 22, 2023
2.270
2.375
2.270
2.370
727,271
+0.10(+4.41%)
Dec 21, 2023
2.230
2.300
2.220
2.270
818,996
+0.06(+2.71%)
Dec 20, 2023
2.210
2.300
2.199
2.210
998,261
-0.01(-0.45%)
Dec 19, 2023
2.210
2.230
2.190
2.220
649,462
+0.03(+1.37%)
Dec 18, 2023
2.240
2.265
2.185
2.190
938,608
-0.05(-2.23%)
Dec 15, 2023
2.210
2.270
2.180
2.240
2,005,751
+0.06(+2.75%)
Dec 14, 2023
2.150
2.220
2.125
2.180
665,261
+0.04(+1.87%)
Dec 13, 2023
2.060
2.150
1.980
2.140
644,968
+0.09(+4.39%)
Dec 12, 2023
2.050
2.070
2.030
2.050
458,835
+0.00(+0.00%)
Dec 11, 2023
2.050
2.100
2.030
2.050
513,533
-0.02(-0.97%)
Dec 08, 2023
2.070
2.090
2.020
2.070
324,533
-0.01(-0.48%)
Dec 07, 2023
2.060
2.080
2.040
2.080
402,106
+0.02(+0.97%)
Dec 06, 2023
2.030
2.075
2.010
2.060
512,314
+0.03(+1.48%)
Dec 05, 2023
2.040
2.070
2.020
2.030
546,116
-0.03(-1.46%)
Dec 04, 2023
2.010
2.080
1.985
2.060
333,531
+0.03(+1.48%)
Dec 01, 2023
2.040
2.090
2.000
2.030
612,779
-0.02(-0.98%)
Nov 30, 2023
1.920
2.058
1.920
2.050
1,662,730
+0.15(+7.89%)
Nov 29, 2023
1.870
1.940
1.870
1.900
997,367
+0.05(+2.70%)
Nov 28, 2023
1.820
1.860
1.790
1.850
542,178
+0.01(+0.54%)
Nov 27, 2023
1.840
1.860
1.820
1.840
855,684
-0.03(-1.60%)
Nov 24, 2023
1.850
1.900
1.830
1.870
402,379
+0.03(+1.63%)
Nov 22, 2023
1.820
1.860
1.810
1.840
1,054,559
+0.01(+0.55%)
Nov 21, 2023
1.810
1.850
1.795
1.830
1,024,003
-0.01(-0.54%)
Nov 20, 2023
1.850
1.880
1.790
1.840
527,639
-0.02(-1.08%)
Nov 17, 2023
1.830
1.870
1.770
1.860
809,333
+0.01(+0.54%)
Nov 16, 2023
1.850
1.880
1.754
1.850
1,334,782
+0.01(+0.54%)
Nov 15, 2023
1.970
1.970
1.800
1.840
1,436,703
-0.04(-2.13%)
Nov 14, 2023
1.810
1.880
1.780
1.880
1,243,399
+0.09(+5.03%)
Nov 13, 2023
1.740
1.800
1.700
1.790
720,036
+0.02(+1.13%)
Nov 10, 2023
1.830
1.830
1.730
1.770
379,494
-0.03(-1.67%)
Nov 09, 2023
1.820
1.840
1.765
1.800
1,085,952
-0.07(-3.74%)
Nov 08, 2023
1.870
1.900
1.790
1.870
503,857
+0.02(+1.08%)
Nov 07, 2023
1.810
1.860
1.705
1.850
678,485
-0.03(-1.60%)
Nov 06, 2023
1.900
1.925
1.840
1.880
554,892
-0.04(-2.08%)
Nov 03, 2023
1.840
1.930
1.840
1.920
680,199
+0.11(+6.08%)
Nov 02, 2023
1.840
1.860
1.790
1.810
224,083
-0.03(-1.63%)
Nov 01, 2023
1.840
1.870
1.800
1.840
379,777
+0.01(+0.55%)
Oct 31, 2023
1.770
1.840
1.755
1.830
337,000
+0.05(+2.81%)
Oct 30, 2023
1.730
1.790
1.710
1.780
407,655
+0.05(+2.89%)
Oct 27, 2023
1.770
1.770
1.700
1.730
530,548
-0.03(-1.70%)
Oct 26, 2023
1.730
1.830
1.700
1.760
466,321
+0.03(+1.73%)
Oct 25, 2023
1.820
1.820
1.710
1.730
309,255
-0.04(-2.26%)
Oct 24, 2023
1.700
1.780
1.690
1.770
369,392
+0.08(+4.73%)
Oct 23, 2023
1.740
1.770
1.690
1.690
335,399
-0.05(-2.87%)
Oct 20, 2023
1.770
1.780
1.740
1.740
328,210
-0.01(-0.57%)
Oct 19, 2023
1.810
1.810
1.710
1.750
576,287
-0.03(-1.69%)
Oct 18, 2023
1.860
1.880
1.770
1.780
490,920
-0.11(-5.82%)
Oct 17, 2023
1.900
1.915
1.860
1.890
507,864
+0.00(+0.00%)
Oct 16, 2023
1.850
1.930
1.860
1.890
417,496
+0.03(+1.61%)
Oct 13, 2023
1.830
1.890
1.810
1.860
483,032
+0.02(+1.09%)
Oct 12, 2023
1.870
1.875
1.810
1.840
689,489
-0.03(-1.60%)
Oct 11, 2023
1.950
1.960
1.870
1.870
353,062
-0.06(-3.36%)
Oct 10, 2023
1.850
1.940
1.840
1.935
630,303
+0.07(+4.03%)
Oct 09, 2023
1.900
1.900
1.730
1.860
870,233
-0.08(-4.12%)
Oct 06, 2023
1.880
1.940
1.865
1.940
738,781
+0.04(+2.11%)
Oct 05, 2023
1.890
1.910
1.865
1.900
589,755
+0.01(+0.53%)
Oct 04, 2023
1.890
1.900
1.840
1.890
798,425
+0.01(+0.53%)
Oct 03, 2023
1.920
1.930
1.870
1.880
446,517
-0.04(-2.08%)
Oct 02, 2023
2.010
2.020
1.910
1.920
773,952
-0.11(-5.42%)
Sep 29, 2023
2.000
2.050
1.990
2.030
1,175,317
+0.03(+1.50%)
Sep 28, 2023
2.020
2.035
1.990
2.000
752,740
-0.01(-0.50%)
Sep 27, 2023
1.950
2.040
1.950
2.010
713,864
+0.07(+3.61%)
Sep 26, 2023
1.920
2.000
1.910
1.940
538,119
+0.04(+2.11%)
Sep 25, 2023
1.930
1.910
1.890
1.900
731,357
-0.03(-1.55%)
Sep 22, 2023
1.970
1.970
1.881
1.930
1,127,650
-0.06(-3.02%)
Sep 21, 2023
1.990
2.010
1.970
1.990
654,377
-0.01(-0.50%)
Sep 20, 2023
1.980
2.030
1.980
2.000
450,951
+0.02(+1.01%)
Sep 19, 2023
1.990
2.000
1.960
1.980
460,920
-0.01(-0.50%)
Sep 18, 2023
2.020
2.035
1.980
1.990
549,579
-0.05(-2.45%)
Sep 15, 2023
2.050
2.070
2.000
2.040
1,276,456
-0.01(-0.49%)
Sep 14, 2023
2.030
2.080
2.030
2.050
409,485
+0.00(+0.00%)
Sep 13, 2023
2.040
2.060
2.005
2.050
642,153
+0.02(+0.99%)
Sep 12, 2023
2.190
2.190
2.015
2.030
776,992
-0.17(-7.73%)
Sep 11, 2023
2.130
2.210
2.100
2.200
897,420
+0.10(+4.76%)
Sep 08, 2023
2.050
2.110
2.030
2.100
658,808
+0.02(+0.96%)
Sep 07, 2023
2.080
2.080
2.045
2.080
661,944
+0.00(+0.00%)
Sep 06, 2023
2.030
2.100
2.020
2.080
476,132
+0.04(+1.96%)
Sep 05, 2023
2.040
2.050
2.020
2.040
634,586
-0.01(-0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.