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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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
0.1000
0.1065
0.0975
0.1051
6,784,410
+0.00(+0.77%)
Aug 30, 2022
0.1035
0.1083
0.1010
0.1043
3,620,901
-0.00(-4.14%)
Aug 29, 2022
0.1063
0.1100
0.1012
0.1088
2,619,692
+0.01(+4.92%)
Aug 26, 2022
0.1100
0.1100
0.1000
0.1037
3,366,903
-0.00(-4.07%)
Aug 25, 2022
0.1086
0.1150
0.1044
0.1081
4,882,799
+0.00(+2.56%)
Aug 24, 2022
0.1027
0.1100
0.1018
0.1054
3,588,001
+0.00(+3.13%)
Aug 23, 2022
0.1000
0.1029
0.0950
0.1022
5,922,941
-0.00(-0.58%)
Aug 22, 2022
0.1090
0.1182
0.0999
0.1028
9,332,913
-0.01(-7.14%)
Aug 19, 2022
0.1133
0.1147
0.1061
0.1107
7,229,226
-0.00(-3.23%)
Aug 18, 2022
0.1159
0.1199
0.1102
0.1144
6,058,128
+0.00(+0.35%)
Aug 17, 2022
0.1200
0.1213
0.1044
0.1140
5,526,103
-0.01(-6.10%)
Aug 16, 2022
0.1200
0.1218
0.1150
0.1214
4,609,360
-0.00(-0.65%)
Aug 15, 2022
0.1215
0.1250
0.1193
0.1222
3,521,431
+0.00(+0.83%)
Aug 12, 2022
0.1253
0.1276
0.1111
0.1212
14,175,947
-0.01(-5.02%)
Aug 11, 2022
0.1360
0.1377
0.1270
0.1276
10,904,467
+0.00(+0.47%)
Aug 10, 2022
0.1307
0.1330
0.1238
0.1270
6,165,484
-0.00(-0.70%)
Aug 09, 2022
0.1341
0.1370
0.1200
0.1279
8,881,216
-0.01(-6.64%)
Aug 08, 2022
0.1315
0.1395
0.1234
0.1370
9,968,004
-0.00(-2.14%)
Aug 05, 2022
0.1371
0.1439
0.1320
0.1400
13,211,884
-0.02(-10.26%)
Aug 04, 2022
0.1508
0.1733
0.1303
0.1560
91,343,720
+0.04(+38.05%)
Aug 03, 2022
0.1051
0.1201
0.1049
0.1130
22,557,416
+0.01(+8.76%)
Aug 02, 2022
0.1074
0.1074
0.1013
0.1039
13,518,366
-0.01(-6.40%)
Aug 01, 2022
0.1111
0.1147
0.1065
0.1110
6,634,103
-0.00(-0.45%)
Jul 29, 2022
0.1152
0.1152
0.1060
0.1115
12,975,872
-0.01(-4.70%)
Jul 28, 2022
0.1176
0.1176
0.1103
0.1170
17,997,204
+0.00(+1.74%)
Jul 27, 2022
0.1165
0.1300
0.1125
0.1150
24,364,280
+0.00(+0.00%)
Jul 26, 2022
0.1259
0.1269
0.1140
0.1150
33,204,058
-0.01(-8.00%)
Jul 25, 2022
0.1300
0.1348
0.1242
0.1250
8,372,207
-0.01(-3.85%)
Jul 22, 2022
0.1470
0.1497
0.1280
0.1300
13,119,220
-0.01(-10.34%)
Jul 21, 2022
0.1420
0.1525
0.1374
0.1450
14,506,896
+0.00(+3.57%)
Jul 20, 2022
0.1467
0.1467
0.1400
0.1400
9,965,712
-0.01(-4.11%)
Jul 19, 2022
0.1573
0.1588
0.1460
0.1460
12,723,303
-0.00(-2.14%)
Jul 18, 2022
0.1500
0.1600
0.1450
0.1492
8,782,927
-0.01(-6.16%)
Jul 15, 2022
0.1695
0.1720
0.1542
0.1590
6,987,129
-0.01(-7.07%)
Jul 14, 2022
0.1838
0.1839
0.1700
0.1711
13,968,676
+0.00(+1.85%)
Jul 13, 2022
0.2000
0.2020
0.1599
0.1680
11,831,393
-0.04(-18.05%)
Jul 12, 2022
0.2037
0.2350
0.1977
0.2050
12,769,739
+0.00(+0.74%)
Jul 11, 2022
0.2000
0.2120
0.1960
0.2035
13,297,181
-0.03(-11.52%)
Jul 08, 2022
0.2294
0.2430
0.2170
0.2300
42,560,400
+0.02(+9.00%)
Jul 07, 2022
0.2450
0.2700
0.1963
0.2110
101,040,824
+0.03(+19.21%)
Jul 06, 2022
0.1821
0.1858
0.1704
0.1770
16,007,152
-0.02(-8.48%)
Jul 05, 2022
0.2100
0.2150
0.1603
0.1934
27,113,404
-0.02(-8.77%)
Jul 01, 2022
0.2502
0.3330
0.2100
0.2120
188,264,096
+0.02(+10.99%)
Jun 30, 2022
0.2091
0.2197
0.1512
0.1910
69,669,256
-0.06(-25.10%)
Jun 29, 2022
0.2585
0.4400
0.2350
0.2550
574,998,144
+0.14(+114.29%)
Jun 28, 2022
0.1300
0.1300
0.1155
0.1190
26,114,806
-0.01(-5.33%)
Jun 27, 2022
0.1240
0.1278
0.1210
0.1257
1,966,674
+0.00(+1.37%)
Jun 24, 2022
0.1400
0.1400
0.1215
0.1240
5,633,092
-0.01(-6.56%)
Jun 23, 2022
0.1236
0.1350
0.1191
0.1327
4,296,886
+0.01(+10.58%)
Jun 22, 2022
0.1243
0.1250
0.1163
0.1200
2,806,631
+0.00(+2.92%)
Jun 21, 2022
0.1201
0.1262
0.1160
0.1166
3,780,760
-0.00(-2.91%)
Jun 17, 2022
0.1170
0.1300
0.1170
0.1201
3,338,109
+0.00(+2.74%)
Jun 16, 2022
0.1190
0.1275
0.1155
0.1169
8,812,990
-0.00(-3.15%)
Jun 15, 2022
0.1170
0.1306
0.1155
0.1207
9,255,918
+0.00(+3.16%)
Jun 14, 2022
0.1280
0.1320
0.1158
0.1170
8,004,947
-0.01(-9.93%)
Jun 13, 2022
0.1340
0.1376
0.1225
0.1299
5,249,604
-0.01(-6.68%)
Jun 10, 2022
0.1494
0.1494
0.1320
0.1392
13,375,309
-0.02(-10.77%)
Jun 09, 2022
0.1141
0.1630
0.1141
0.1560
19,804,182
+0.04(+31.65%)
Jun 08, 2022
0.1090
0.1298
0.1090
0.1185
12,406,807
+0.01(+5.52%)
Jun 07, 2022
0.1200
0.1200
0.1082
0.1123
6,507,917
-0.00(-1.66%)
Jun 06, 2022
0.1140
0.1190
0.1074
0.1142
11,667,125
+0.00(+1.51%)
Jun 03, 2022
0.1200
0.1288
0.1084
0.1125
10,166,823
-0.01(-10.00%)
Jun 02, 2022
0.1230
0.1257
0.1200
0.1250
4,416,071
+0.00(+1.05%)
Jun 01, 2022
0.1197
0.1344
0.1184
0.1237
10,457,495
+0.01(+4.83%)
May 31, 2022
0.1250
0.1250
0.1140
0.1180
4,413,271
-0.00(-3.67%)
May 27, 2022
0.1146
0.1250
0.1110
0.1225
6,219,543
+0.01(+7.46%)
May 26, 2022
0.1084
0.1175
0.1075
0.1140
6,605,366
+0.00(+2.89%)
May 25, 2022
0.1127
0.1148
0.1071
0.1108
8,257,659
-0.00(-0.27%)
May 24, 2022
0.1167
0.1213
0.1078
0.1111
7,373,201
-0.01(-7.26%)
May 23, 2022
0.1250
0.1275
0.1105
0.1198
9,285,818
+0.00(+1.35%)
May 20, 2022
0.1222
0.1339
0.1130
0.1182
9,739,677
-0.01(-4.68%)
May 19, 2022
0.1126
0.1328
0.1110
0.1240
11,854,337
+0.01(+8.39%)
May 18, 2022
0.1193
0.1227
0.1111
0.1144
8,073,661
-0.01(-6.99%)
May 17, 2022
0.1080
0.1375
0.1010
0.1230
24,556,190
+0.01(+9.33%)
May 16, 2022
0.1200
0.1249
0.1084
0.1125
14,305,851
-0.01(-7.79%)
May 13, 2022
0.1497
0.1497
0.1100
0.1220
54,733,240
-0.01(-8.27%)
May 12, 2022
0.1680
0.2100
0.1260
0.1330
249,979,808
+0.06(+70.51%)
May 11, 2022
0.1045
0.1045
0.0683
0.0780
27,705,592
-0.01(-8.98%)
May 10, 2022
0.1179
0.1179
0.0857
0.0857
4,680,859
-0.01(-12.73%)
May 09, 2022
0.1100
0.1100
0.0950
0.0982
6,005,964
-0.01(-10.32%)
May 06, 2022
0.1200
0.1255
0.1088
0.1095
7,470,917
+0.00(+1.86%)
May 05, 2022
0.1440
0.1440
0.1050
0.1075
11,703,517
-0.03(-24.08%)
May 04, 2022
0.1680
0.1690
0.1336
0.1416
6,082,333
-0.03(-16.36%)
May 03, 2022
0.1700
0.1720
0.1670
0.1693
807,915
+0.00(+0.00%)
May 02, 2022
0.1700
0.1817
0.1656
0.1693
1,692,168
+0.01(+4.12%)
Apr 29, 2022
0.1875
0.1887
0.1600
0.1626
1,321,653
-0.02(-12.58%)
Apr 28, 2022
0.1900
0.1944
0.1749
0.1860
1,067,074
+0.00(+0.81%)
Apr 27, 2022
0.1825
0.1900
0.1820
0.1845
666,677
+0.00(+1.10%)
Apr 26, 2022
0.1906
0.1989
0.1803
0.1825
755,542
-0.01(-5.59%)
Apr 25, 2022
0.1931
0.1969
0.1911
0.1933
716,995
+0.00(+0.52%)
Apr 22, 2022
0.1970
0.2023
0.1900
0.1923
1,208,123
-0.00(-1.84%)
Apr 21, 2022
0.2052
0.2247
0.1914
0.1959
2,541,825
-0.03(-12.82%)
Apr 20, 2022
0.2269
0.2274
0.2153
0.2247
517,136
+0.00(+0.63%)
Apr 19, 2022
0.2100
0.2247
0.2100
0.2233
1,630,344
+0.01(+5.58%)
Apr 18, 2022
0.2300
0.2320
0.2100
0.2115
2,165,911
-0.03(-11.40%)
Apr 14, 2022
0.2480
0.2480
0.2310
0.2387
919,293
-0.01(-2.29%)
Apr 13, 2022
0.2317
0.2584
0.2300
0.2443
2,941,642
+0.02(+6.77%)
Apr 12, 2022
0.2400
0.2443
0.2260
0.2288
1,082,719
-0.01(-2.64%)
Apr 11, 2022
0.2414
0.2450
0.2350
0.2350
996,193
-0.01(-2.65%)
Apr 08, 2022
0.2300
0.2420
0.2164
0.2414
2,677,735
+0.02(+8.01%)
Apr 07, 2022
0.2300
0.2346
0.2210
0.2235
725,064
-0.01(-4.73%)
Apr 06, 2022
0.2350
0.2426
0.2300
0.2346
815,046
-0.00(-0.64%)
Apr 05, 2022
0.2400
0.2430
0.2350
0.2361
866,930
-0.01(-2.24%)
Apr 04, 2022
0.2300
0.2420
0.2300
0.2415
1,116,903
+0.01(+4.73%)
Apr 01, 2022
0.2350
0.2425
0.2216
0.2306
2,062,006
-0.00(-0.26%)
Mar 31, 2022
0.2400
0.2450
0.2300
0.2312
1,492,292
-0.00(-0.09%)
Mar 30, 2022
0.2451
0.2500
0.2300
0.2314
1,533,021
-0.01(-5.36%)
Mar 29, 2022
0.2356
0.2533
0.2280
0.2445
2,402,151
+0.02(+8.43%)
Mar 28, 2022
0.2426
0.2500
0.2190
0.2255
3,571,579
-0.02(-8.59%)
Mar 25, 2022
0.2650
0.2650
0.2412
0.2467
5,061,317
-0.02(-6.91%)
Mar 24, 2022
0.2700
0.2750
0.2650
0.2650
2,741,669
-0.02(-6.03%)
Mar 23, 2022
0.2720
0.2820
0.2630
0.2820
4,014,551
+0.01(+1.88%)
Mar 22, 2022
0.2800
0.2865
0.2700
0.2768
5,219,277
+0.00(+0.65%)
Mar 21, 2022
0.2731
0.3200
0.2600
0.2750
18,967,932
-0.21(-43.16%)
Mar 18, 2022
0.5000
0.5000
0.4700
0.4838
4,200,414
+0.01(+2.94%)
Mar 17, 2022
0.4500
0.4800
0.4481
0.4700
427,129
+0.02(+4.98%)
Mar 16, 2022
0.4400
0.4579
0.4365
0.4477
280,563
+0.01(+2.94%)
Mar 15, 2022
0.4200
0.4470
0.4200
0.4349
378,800
+0.01(+3.52%)
Mar 14, 2022
0.4768
0.4800
0.4201
0.4201
539,930
-0.03(-6.67%)
Mar 11, 2022
0.4701
0.4780
0.4500
0.4501
507,848
+0.00(+0.02%)
Mar 10, 2022
0.4960
0.5057
0.4300
0.4500
1,628,307
-0.06(-11.15%)
Mar 09, 2022
0.4900
0.5176
0.4800
0.5065
661,805
+0.00(+0.70%)
Mar 08, 2022
0.4715
0.5100
0.4300
0.5030
1,641,339
-0.00(-0.06%)
Mar 07, 2022
0.5500
0.5500
0.4600
0.5033
1,688,483
-0.04(-7.48%)
Mar 04, 2022
0.5427
0.5500
0.5150
0.5440
1,488,687
+0.00(+0.78%)
Mar 03, 2022
0.4800
0.5398
0.4720
0.5398
1,785,306
+0.07(+14.83%)
Mar 02, 2022
0.4500
0.4840
0.4464
0.4701
532,393
+0.02(+5.31%)
Mar 01, 2022
0.4598
0.4650
0.4303
0.4464
498,737
-0.01(-2.34%)
Feb 28, 2022
0.4200
0.4600
0.4180
0.4571
1,286,923
+0.04(+10.01%)
Feb 25, 2022
0.3900
0.4199
0.3998
0.4155
438,444
+0.02(+5.48%)
Feb 24, 2022
0.3500
0.3944
0.3400
0.3939
708,579
+0.01(+2.74%)
Feb 23, 2022
0.3801
0.4087
0.3801
0.3834
396,529
-0.01(-1.54%)
Feb 22, 2022
0.3800
0.4000
0.3800
0.3894
719,474
-0.02(-5.30%)
Feb 18, 2022
0.4112
0
-0.01(-2.56%)
Feb 17, 2022
0.4300
0.4384
0.4120
0.4220
372,702
-0.01(-1.75%)
Feb 16, 2022
0.4290
0.4298
0.4114
0.4295
280,156
-0.00(-0.09%)
Feb 15, 2022
0.4039
0.4299
0.4000
0.4299
748,601
+0.03(+6.65%)
Feb 14, 2022
0.4200
0.4200
0.3906
0.4031
649,568
-0.01(-3.19%)
Feb 11, 2022
0.4500
0.4500
0.4100
0.4164
575,891
-0.02(-5.26%)
Feb 10, 2022
0.4300
0.4500
0.4250
0.4395
594,577
-0.00(-0.11%)
Feb 09, 2022
0.4600
0.4600
0.4291
0.4400
650,996
+0.01(+2.85%)
Feb 08, 2022
0.4161
0.4400
0.4150
0.4278
669,586
+0.01(+2.81%)
Feb 07, 2022
0.3800
0.4493
0.3800
0.4161
1,133,205
+0.03(+8.16%)
Feb 04, 2022
0.3899
0.3899
0.3703
0.3847
699,895
+0.01(+2.61%)
Feb 03, 2022
0.3900
0.3700
0.3749
649,888
-0.01(-3.35%)
Feb 02, 2022
0.4000
0.4051
0.3800
0.3879
987,738
-0.01(-3.68%)
Feb 01, 2022
0.3800
0.4100
0.3800
0.4027
651,584
+0.02(+5.17%)
Jan 31, 2022
0.3600
0.3880
0.3829
716,336
+0.03(+7.65%)
Jan 28, 2022
0.3465
0.3584
0.3310
0.3557
728,633
+0.02(+4.62%)
Jan 27, 2022
0.3900
0.3949
0.3350
0.3400
1,474,087
-0.04(-10.90%)
Jan 26, 2022
0.3800
0.3900
0.3700
0.3816
1,683,131
+0.01(+3.14%)
Jan 25, 2022
0.3675
0.3791
0.3500
0.3700
2,555,594
+0.02(+5.87%)
Jan 24, 2022
0.3600
0.3654
0.3200
0.3495
2,886,416
-0.04(-9.22%)
Jan 21, 2022
0.3950
0.4000
0.3710
0.3850
2,160,180
-0.01(-3.70%)
Jan 20, 2022
0.4200
0.4200
0.3960
0.3998
1,631,544
-0.02(-4.81%)
Jan 19, 2022
0.4340
0.4377
0.4125
0.4200
1,667,742
-0.01(-2.23%)
Jan 18, 2022
0.4372
0.4550
0.4200
0.4296
1,289,876
-0.02(-3.68%)
Jan 14, 2022
0.4460
0
-0.02(-4.09%)
Jan 13, 2022
0.4800
0.4850
0.4641
0.4650
1,301,181
-0.01(-2.92%)
Jan 12, 2022
0.5065
0.5074
0.4750
0.4790
1,412,401
-0.01(-1.24%)
Jan 11, 2022
0.4920
0.4940
0.4753
0.4850
1,313,041
+0.00(+0.19%)
Jan 10, 2022
0.5200
0.5250
0.4827
0.4841
2,088,925
-0.02(-4.89%)
Jan 07, 2022
0.4906
0.5187
0.4849
0.5090
2,713,092
+0.02(+3.88%)
Jan 06, 2022
0.5000
0.5047
0.4630
0.4900
3,257,810
-0.01(-2.85%)
Jan 05, 2022
0.5494
0.5500
0.5000
0.5044
10,615,520
-0.07(-12.90%)
Jan 04, 2022
0.7680
0.7720
0.5791
0.5791
35,820,328
-0.07(-10.55%)
Jan 03, 2022
0.6052
0.6570
0.6000
0.6474
457,867
+0.05(+9.27%)
Dec 31, 2021
0.6168
0.6300
0.5910
0.5925
939,475
-0.03(-5.23%)
Dec 30, 2021
0.5900
0.6400
0.5860
0.6252
828,394
+0.03(+5.41%)
Dec 29, 2021
0.6217
0.6290
0.5913
0.5931
1,025,030
-0.04(-5.65%)
Dec 28, 2021
0.6400
0.6560
0.6160
0.6286
722,092
-0.01(-1.78%)
Dec 27, 2021
0.6800
0.6900
0.6400
0.6400
836,742
-0.04(-6.17%)
Dec 23, 2021
0.6700
0.7000
0.6452
0.6821
604,925
-0.00(-0.41%)
Dec 22, 2021
0.7200
0.7200
0.6826
0.6849
297,611
-0.03(-4.34%)
Dec 21, 2021
0.7120
0.7160
0.6812
0.7160
835,279
+0.00(+0.14%)
Dec 20, 2021
0.7035
0.7150
0.6781
0.7150
600,748
-0.02(-2.24%)
Dec 17, 2021
0.6350
0.7314
0.6301
0.7314
1,056,597
+0.06(+9.16%)
Dec 16, 2021
0.6800
0.6800
0.6251
0.6700
1,057,942
-0.02(-3.60%)
Dec 15, 2021
0.6200
0.6950
0.5807
0.6950
1,126,908
+0.08(+13.64%)
Dec 14, 2021
0.6300
0.6300
0.6012
0.6116
540,147
-0.02(-2.97%)
Dec 13, 2021
0.6300
0.6500
0.6110
0.6303
638,850
+0.00(+0.24%)
Dec 10, 2021
0.6700
0.6800
0.6250
0.6288
730,752
-0.03(-4.74%)
Dec 09, 2021
0.6700
0.6900
0.6601
0.6601
328,080
-0.02(-3.18%)
Dec 08, 2021
0.6900
0.7000
0.6700
0.6818
530,851
-0.00(-0.32%)
Dec 07, 2021
0.6640
0.6940
0.6533
0.6840
1,038,142
+0.05(+7.14%)
Dec 06, 2021
0.6270
0.6439
0.6000
0.6384
715,432
+0.03(+5.03%)
Dec 03, 2021
0.6500
0.6549
0.6050
0.6078
1,819,022
-0.05(-7.63%)
Dec 02, 2021
0.6400
0.6700
0.6226
0.6580
1,056,664
+0.02(+3.49%)
Dec 01, 2021
0.6800
0.6900
0.6320
0.6358
1,181,234
-0.04(-6.58%)
Nov 30, 2021
0.6800
0.6958
0.6750
0.6806
993,524
-0.01(-1.55%)
Nov 29, 2021
0.7400
0.7490
0.6900
0.6913
1,018,556
-0.04(-5.30%)
Nov 26, 2021
0.7400
0.7500
0.7100
0.7300
807,764
-0.01(-1.87%)
Nov 24, 2021
0.7200
0.7585
0.7102
0.7439
1,035,664
+0.02(+3.32%)
Nov 23, 2021
0.7100
0.7400
0.7032
0.7200
1,384,942
+0.01(+1.54%)
Nov 22, 2021
0.6900
0.7200
0.6831
0.7091
1,340,958
+0.01(+0.82%)
Nov 19, 2021
0.7200
0.7220
0.6600
0.7033
2,572,731
-0.00(-0.40%)
Nov 18, 2021
0.7900
0.7299
0.6973
0.7061
3,643,315
-0.06(-7.94%)
Nov 17, 2021
0.8000
0.8180
0.7500
0.7670
2,699,625
-0.03(-4.13%)
Nov 16, 2021
0.8400
0.8399
0.8000
0.8000
2,188,365
-0.03(-3.97%)
Nov 15, 2021
0.8546
0.8713
0.8300
0.8331
1,074,659
-0.02(-2.02%)
Nov 12, 2021
0.8608
0.8775
0.8403
0.8503
1,342,063
-0.02(-2.33%)
Nov 11, 2021
0.8935
0.9000
0.8600
0.8706
1,250,968
-0.02(-2.10%)
Nov 10, 2021
0.9400
0.8893
2,247,379
-0.07(-7.31%)
Nov 09, 2021
0.9900
1.000
0.9500
0.9594
1,973,767
-0.03(-3.50%)
Nov 08, 2021
0.9499
1.000
0.9499
0.9942
2,466,070
+0.02(+1.65%)
Nov 05, 2021
0.9478
0.9794
0.9310
0.9781
2,730,958
-0.01(-0.79%)
Nov 04, 2021
0.9400
0.9900
0.9230
0.9859
6,795,366
-0.01(-1.41%)
Nov 03, 2021
1.040
1.170
0.9300
1.000
132,377,488
+0.14(+16.89%)
Nov 02, 2021
0.8600
0.8610
0.8400
0.8555
387,045
-0.00(-0.31%)
Nov 01, 2021
0.8300
0.8660
0.8415
0.8582
491,995
+0.03(+3.32%)
Oct 29, 2021
0.8400
0.8588
0.8302
0.8306
463,260
-0.02(-1.98%)
Oct 28, 2021
0.8400
0.8598
0.8399
0.8474
321,567
+0.02(+2.07%)
Oct 27, 2021
0.8500
0.8598
0.8302
0.8302
447,997
-0.02(-2.33%)
Oct 26, 2021
0.8500
0.8500
540,640
+0.00(+0.00%)
Oct 25, 2021
0.8600
0.8760
0.8400
0.8500
618,197
-0.03(-2.97%)
Oct 22, 2021
0.9000
0.9100
0.8600
0.8760
867,493
-0.03(-3.07%)
Oct 21, 2021
0.9000
0.9425
0.8863
0.9037
729,154
-0.01(-1.22%)
Oct 20, 2021
0.9000
0.9149
0.8800
0.9149
524,167
+0.02(+2.80%)
Oct 19, 2021
0.8900
0.9000
0.8800
0.8900
472,028
+0.00(+0.35%)
Oct 18, 2021
0.9000
0.9100
0.8710
0.8869
572,457
-0.02(-1.82%)
Oct 15, 2021
0.9059
0.9399
0.8900
0.9033
508,080
+0.01(+1.49%)
Oct 14, 2021
0.8800
0.9000
0.8610
0.8900
221,652
+0.00(+0.32%)
Oct 13, 2021
0.8600
0.8900
0.8600
0.8872
356,919
+0.00(+0.25%)
Oct 12, 2021
0.8500
0.8900
0.8510
0.8850
313,255
+0.02(+2.67%)
Oct 11, 2021
0.8400
0.8800
0.8298
0.8620
789,139
+0.03(+3.88%)
Oct 08, 2021
0.8399
0.8500
0.8200
0.8298
670,370
-0.01(-1.23%)
Oct 07, 2021
0.8500
0.8536
0.8306
0.8401
436,846
+0.02(+2.04%)
Oct 06, 2021
0.8900
0.8980
0.8118
0.8233
1,957,236
-0.06(-7.29%)
Oct 05, 2021
0.9198
0.9198
0.8800
0.8880
574,398
-0.01(-1.32%)
Oct 04, 2021
0.9189
0.9299
0.8600
0.8999
1,227,068
-0.01(-1.62%)
Oct 01, 2021
0.9000
0.9269
0.8810
0.9147
831,630
+0.01(+1.39%)
Sep 30, 2021
0.8900
0.9109
0.8911
0.9022
512,419
+0.01(+0.83%)
Sep 29, 2021
0.9150
0.9249
0.8930
0.8948
875,776
-0.00(-0.08%)
Sep 28, 2021
0.9290
0.9400
0.8900
0.8955
579,997
-0.03(-2.86%)
Sep 27, 2021
0.9200
0.9440
0.9182
0.9219
489,743
+0.01(+0.60%)
Sep 24, 2021
0.9433
0.9600
0.9080
0.9164
1,377,737
-0.04(-4.08%)
Sep 23, 2021
0.9377
0.9699
0.9300
0.9554
478,916
+0.02(+1.67%)
Sep 22, 2021
0.9200
0.9460
0.9029
0.9397
503,033
+0.04(+4.39%)
Sep 21, 2021
0.9300
0.9700
0.9002
0.9002
835,094
-0.00(-0.53%)
Sep 20, 2021
0.9500
0.9899
0.9050
0.9050
1,082,112
-0.06(-6.70%)
Sep 17, 2021
0.9800
1.020
0.9605
0.9700
1,498,211
+0.01(+0.57%)
Sep 16, 2021
0.9563
0.9899
0.9500
0.9645
876,464
+0.00(+0.47%)
Sep 15, 2021
1.016
1.020
0.9600
0.9600
925,032
-0.02(-2.24%)
Sep 14, 2021
1.010
1.040
0.9820
0.9820
841,653
-0.05(-4.66%)
Sep 13, 2021
1.000
1.050
1.000
1.030
913,981
+0.00(+0.00%)
Sep 10, 2021
1.060
1.070
1.000
1.030
1,306,963
-0.02(-1.90%)
Sep 09, 2021
1.030
1.060
1.020
1.050
724,823
+0.02(+1.94%)
Sep 08, 2021
1.090
1.100
1.010
1.030
1,036,589
-0.05(-4.63%)
Sep 07, 2021
1.060
1.100
1.050
1.080
994,555
+0.02(+1.89%)
Sep 03, 2021
1.040
1.060
1.030
1.060
808,817
+0.01(+0.95%)
Sep 02, 2021
1.070
1.080
1.035
1.050
919,557
+0.00(+0.00%)
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.