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
)
4.970
-0.580 (-10.45%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 12, 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 (%)
Sep 29, 2023
3.850
3.893
3.305
3.420
2,688,778
-2.40(-41.19%)
Sep 28, 2023
5.960
6.130
5.770
5.815
90,848
-0.08(-1.44%)
Sep 27, 2023
5.710
5.980
5.700
5.900
54,135
+0.18(+3.15%)
Sep 26, 2023
5.490
5.850
5.490
5.720
131,581
+0.17(+3.06%)
Sep 25, 2023
5.510
5.780
5.550
5.550
116,853
+0.05(+0.91%)
Sep 22, 2023
5.450
5.590
5.320
5.500
83,927
+0.05(+0.92%)
Sep 21, 2023
5.750
5.845
5.420
5.450
162,019
-0.35(-6.03%)
Sep 20, 2023
5.880
6.120
5.730
5.800
138,571
-0.12(-2.03%)
Sep 19, 2023
6.170
6.260
5.760
5.920
142,306
-0.28(-4.52%)
Sep 18, 2023
6.550
6.550
6.120
6.200
77,595
-0.06(-0.96%)
Sep 15, 2023
6.500
6.670
6.245
6.260
225,111
-0.27(-4.06%)
Sep 14, 2023
6.470
6.840
6.460
6.525
100,317
+0.06(+0.85%)
Sep 13, 2023
6.490
6.750
6.310
6.470
172,152
+0.01(+0.15%)
Sep 12, 2023
6.390
6.700
6.390
6.460
109,878
-0.03(-0.46%)
Sep 11, 2023
6.310
6.630
6.050
6.490
59,020
+0.17(+2.69%)
Sep 08, 2023
6.380
6.500
6.090
6.320
121,300
-0.06(-0.94%)
Sep 07, 2023
6.010
6.400
6.010
6.380
60,361
+0.32(+5.28%)
Sep 06, 2023
6.170
6.360
5.970
6.060
112,594
-0.08(-1.30%)
Sep 05, 2023
6.690
6.775
6.100
6.140
187,356
-0.47(-7.11%)
Sep 01, 2023
6.530
6.680
6.460
6.610
96,127
+0.13(+2.01%)
Aug 31, 2023
6.690
6.850
6.300
6.480
224,064
-0.15(-2.26%)
Aug 30, 2023
6.020
6.660
6.010
6.630
305,516
+0.54(+8.78%)
Aug 29, 2023
7.750
7.760
5.860
6.095
731,062
-1.75(-22.36%)
Aug 28, 2023
7.910
8.221
7.730
7.850
158,288
+0.08(+1.03%)
Aug 25, 2023
7.530
8.100
7.508
7.770
155,834
+0.21(+2.78%)
Aug 24, 2023
7.540
7.734
7.400
7.560
78,638
+0.01(+0.20%)
Aug 23, 2023
7.280
7.870
7.280
7.545
123,405
+0.21(+2.86%)
Aug 22, 2023
7.760
8.110
7.070
7.335
259,747
-0.38(-4.86%)
Aug 21, 2023
6.950
7.840
6.950
7.710
263,255
+0.80(+11.58%)
Aug 18, 2023
7.280
7.430
6.860
6.910
169,798
-0.43(-5.86%)
Aug 17, 2023
6.640
7.400
6.640
7.340
224,604
+0.70(+10.54%)
Aug 16, 2023
6.980
7.350
6.600
6.640
245,521
-0.50(-7.00%)
Aug 15, 2023
6.690
7.740
6.660
7.140
561,199
+0.53(+8.02%)
Aug 14, 2023
5.980
6.680
5.950
6.610
176,468
+0.57(+9.44%)
Aug 11, 2023
5.950
6.380
5.940
6.040
199,845
+0.08(+1.34%)
Aug 10, 2023
5.800
6.100
5.790
5.960
191,193
+0.06(+1.02%)
Aug 09, 2023
5.720
5.960
5.550
5.900
245,100
+0.17(+2.97%)
Aug 08, 2023
4.710
5.790
4.650
5.730
324,967
+1.02(+21.66%)
Aug 07, 2023
4.560
4.750
4.502
4.710
78,542
+0.14(+3.06%)
Aug 04, 2023
4.500
4.600
4.430
4.570
26,636
+0.13(+2.93%)
Aug 03, 2023
4.400
4.540
4.350
4.440
32,723
-0.02(-0.45%)
Aug 02, 2023
4.490
4.550
4.400
4.460
35,948
-0.13(-2.83%)
Aug 01, 2023
4.440
4.650
4.390
4.590
81,238
+0.19(+4.32%)
Jul 31, 2023
4.540
4.540
4.300
4.400
56,505
-0.13(-2.87%)
Jul 28, 2023
4.430
4.530
4.390
4.530
20,970
+0.15(+3.42%)
Jul 27, 2023
4.430
4.440
4.370
4.380
24,837
-0.06(-1.35%)
Jul 26, 2023
4.450
4.530
4.380
4.440
39,887
+0.00(+0.00%)
Jul 25, 2023
4.510
4.580
4.420
4.440
34,444
-0.08(-1.77%)
Jul 24, 2023
4.620
4.630
4.517
4.520
21,259
-0.03(-0.66%)
Jul 21, 2023
4.530
4.624
4.460
4.550
28,491
+0.09(+2.02%)
Jul 20, 2023
4.430
4.530
4.399
4.460
15,544
+0.03(+0.68%)
Jul 19, 2023
4.490
4.592
4.400
4.430
38,077
-0.11(-2.42%)
Jul 18, 2023
4.370
4.592
4.321
4.540
44,345
+0.17(+3.89%)
Jul 17, 2023
4.460
4.520
4.350
4.370
58,741
-0.11(-2.46%)
Jul 14, 2023
4.410
4.530
4.350
4.480
17,681
+0.06(+1.36%)
Jul 13, 2023
4.500
4.500
4.400
4.420
21,319
+0.00(+0.11%)
Jul 12, 2023
4.510
4.540
4.396
4.415
19,543
-0.05(-1.23%)
Jul 11, 2023
4.320
4.560
4.320
4.470
45,939
+0.14(+3.23%)
Jul 10, 2023
4.290
4.440
4.280
4.330
43,970
+0.05(+1.17%)
Jul 07, 2023
4.440
4.481
4.250
4.280
48,593
-0.11(-2.51%)
Jul 06, 2023
4.530
4.530
4.310
4.390
45,582
-0.10(-2.23%)
Jul 05, 2023
4.670
4.780
4.480
4.490
51,733
-0.21(-4.47%)
Jul 03, 2023
4.830
4.850
4.540
4.700
70,399
-0.08(-1.67%)
Jun 30, 2023
4.870
4.881
4.650
4.780
103,812
-0.02(-0.42%)
Jun 29, 2023
4.860
4.920
4.770
4.800
49,735
-0.05(-1.03%)
Jun 28, 2023
4.910
4.990
4.780
4.850
66,756
-0.09(-1.82%)
Jun 27, 2023
4.990
5.050
4.860
4.940
67,195
+0.02(+0.41%)
Jun 26, 2023
5.150
5.150
4.910
4.920
81,643
-0.13(-2.57%)
Jun 23, 2023
5.070
5.160
5.010
5.050
149,221
+0.00(+0.00%)
Jun 22, 2023
4.900
5.117
4.885
5.050
156,145
+0.15(+3.06%)
Jun 21, 2023
4.860
4.950
4.860
4.900
155,508
+0.05(+1.03%)
Jun 20, 2023
4.720
4.923
4.720
4.850
125,533
+0.12(+2.54%)
Jun 16, 2023
4.550
4.864
4.500
4.730
347,413
-0.07(-1.46%)
Jun 15, 2023
4.790
4.920
4.770
4.800
90,005
+0.03(+0.63%)
Jun 14, 2023
4.770
4.900
4.717
4.770
85,015
+0.00(+0.00%)
Jun 13, 2023
4.680
4.900
4.680
4.770
138,187
+0.12(+2.58%)
Jun 12, 2023
4.720
4.830
4.620
4.650
67,011
-0.05(-1.06%)
Jun 09, 2023
4.600
4.805
4.600
4.700
85,331
+0.12(+2.62%)
Jun 08, 2023
4.760
4.830
4.560
4.580
106,901
-0.11(-2.35%)
Jun 07, 2023
4.690
4.740
4.550
4.690
79,440
+0.08(+1.74%)
Jun 06, 2023
4.550
4.700
4.480
4.610
113,921
+0.06(+1.32%)
Jun 05, 2023
4.550
4.600
4.414
4.550
51,615
+0.00(+0.00%)
Jun 02, 2023
4.560
4.640
4.460
4.550
60,252
+0.00(+0.00%)
Jun 01, 2023
4.500
4.650
4.500
4.550
27,789
+0.02(+0.44%)
May 31, 2023
4.400
4.620
4.400
4.530
64,403
+0.13(+2.95%)
May 30, 2023
4.470
4.580
4.400
4.400
33,129
-0.11(-2.44%)
May 26, 2023
4.650
4.721
4.410
4.510
83,436
-0.14(-3.01%)
May 25, 2023
4.670
4.750
4.607
4.650
33,199
-0.04(-0.85%)
May 24, 2023
4.720
4.750
4.610
4.690
87,753
-0.05(-1.05%)
May 23, 2023
4.700
4.900
4.680
4.740
62,827
+0.08(+1.72%)
May 22, 2023
4.510
4.740
4.510
4.660
70,162
+0.16(+3.56%)
May 19, 2023
4.595
4.719
4.300
4.500
112,057
-0.12(-2.60%)
May 18, 2023
4.340
4.670
4.340
4.620
138,794
+0.28(+6.33%)
May 17, 2023
4.170
4.380
4.167
4.345
29,801
+0.10(+2.48%)
May 16, 2023
4.082
4.300
4.023
4.240
22,930
+0.05(+1.19%)
May 15, 2023
4.000
4.198
3.930
4.190
40,531
+0.16(+3.97%)
May 12, 2023
4.080
4.190
3.910
4.030
62,074
-0.08(-1.95%)
May 11, 2023
4.010
4.150
4.000
4.110
29,908
+0.03(+0.74%)
May 10, 2023
4.150
4.150
4.040
4.080
27,038
+0.05(+1.24%)
May 09, 2023
3.850
4.150
3.820
4.030
89,636
+0.13(+3.33%)
May 08, 2023
3.950
3.960
3.790
3.900
34,843
-0.02(-0.51%)
May 05, 2023
3.850
3.990
3.750
3.920
77,545
+0.15(+3.98%)
May 04, 2023
3.810
3.920
3.770
3.770
30,988
-0.07(-1.82%)
May 03, 2023
3.780
3.949
3.780
3.840
37,681
+0.08(+2.13%)
May 02, 2023
3.920
3.920
3.700
3.760
51,274
-0.15(-3.84%)
May 01, 2023
3.870
4.029
3.870
3.910
38,713
+0.02(+0.51%)
Apr 28, 2023
3.880
3.950
3.850
3.890
35,518
+0.01(+0.26%)
Apr 27, 2023
3.980
3.990
3.820
3.880
54,100
-0.07(-1.77%)
Apr 26, 2023
3.960
3.970
3.860
3.950
78,089
+0.02(+0.51%)
Apr 25, 2023
4.030
4.059
3.910
3.930
67,932
-0.14(-3.44%)
Apr 24, 2023
4.130
4.190
3.920
4.070
95,322
-0.05(-1.21%)
Apr 21, 2023
4.150
4.190
4.050
4.120
60,015
-0.02(-0.48%)
Apr 20, 2023
4.200
4.290
4.130
4.140
91,134
-0.09(-2.13%)
Apr 19, 2023
4.210
4.290
4.200
4.230
36,956
+0.01(+0.24%)
Apr 18, 2023
4.290
4.300
4.200
4.220
54,320
-0.07(-1.63%)
Apr 17, 2023
4.320
4.390
4.230
4.290
101,846
-0.09(-2.05%)
Apr 14, 2023
4.300
4.390
4.212
4.380
67,329
+0.13(+3.06%)
Apr 13, 2023
4.240
4.295
4.140
4.250
41,838
+0.01(+0.24%)
Apr 12, 2023
4.240
4.350
4.240
4.240
40,921
-0.05(-1.17%)
Apr 11, 2023
4.260
4.320
4.200
4.290
66,536
+0.05(+1.18%)
Apr 10, 2023
4.290
4.290
4.150
4.240
73,506
+0.06(+1.44%)
Apr 06, 2023
4.150
4.250
4.130
4.180
41,526
-0.01(-0.24%)
Apr 05, 2023
4.110
4.290
4.070
4.190
70,977
+0.02(+0.48%)
Apr 04, 2023
4.180
4.190
4.110
4.170
30,305
-0.04(-0.95%)
Apr 03, 2023
4.220
4.420
4.170
4.210
75,166
-0.01(-0.24%)
Mar 31, 2023
4.280
4.320
4.180
4.220
17,992
-0.09(-2.09%)
Mar 30, 2023
4.150
4.340
4.150
4.310
65,580
+0.14(+3.36%)
Mar 29, 2023
4.150
4.300
4.042
4.170
108,494
+0.07(+1.71%)
Mar 28, 2023
4.100
4.160
4.010
4.100
39,593
-0.01(-0.24%)
Mar 27, 2023
4.200
4.270
4.070
4.110
58,051
-0.01(-0.24%)
Mar 24, 2023
4.130
4.270
4.060
4.120
83,363
-0.07(-1.67%)
Mar 23, 2023
4.310
4.400
4.180
4.190
49,705
-0.09(-2.10%)
Mar 22, 2023
4.500
4.500
4.280
4.280
50,004
-0.12(-2.73%)
Mar 21, 2023
4.640
4.640
4.400
4.400
55,170
-0.08(-1.79%)
Mar 20, 2023
4.450
4.570
4.320
4.480
85,115
+0.14(+3.23%)
Mar 17, 2023
4.560
4.570
4.260
4.340
128,266
-0.21(-4.72%)
Mar 16, 2023
4.470
4.712
4.460
4.555
143,117
+0.08(+1.90%)
Mar 15, 2023
4.520
4.670
4.410
4.470
91,369
-0.17(-3.66%)
Mar 14, 2023
4.620
4.770
4.540
4.640
71,918
+0.11(+2.43%)
Mar 13, 2023
4.690
4.780
4.400
4.530
123,626
-0.11(-2.37%)
Mar 10, 2023
4.700
4.820
4.450
4.640
149,422
-0.02(-0.43%)
Mar 09, 2023
4.720
4.790
4.620
4.660
49,471
-0.06(-1.38%)
Mar 08, 2023
4.810
4.810
4.590
4.725
43,041
-0.04(-0.74%)
Mar 07, 2023
4.880
4.880
4.690
4.760
43,065
-0.07(-1.45%)
Mar 06, 2023
4.870
4.910
4.730
4.830
87,353
-0.02(-0.41%)
Mar 03, 2023
4.960
5.050
4.765
4.850
86,468
-0.13(-2.61%)
Mar 02, 2023
5.050
5.120
4.730
4.980
169,963
-0.05(-0.99%)
Mar 01, 2023
4.650
5.240
4.630
5.030
292,691
+0.48(+10.55%)
Feb 28, 2023
4.490
4.690
4.487
4.550
102,303
+0.04(+0.89%)
Feb 27, 2023
4.460
4.580
4.400
4.510
79,109
+0.06(+1.35%)
Feb 24, 2023
4.450
4.600
4.330
4.450
96,646
-0.01(-0.22%)
Feb 23, 2023
4.410
4.510
4.320
4.460
71,067
+0.16(+3.72%)
Feb 22, 2023
4.240
4.405
4.240
4.300
42,227
-0.01(-0.23%)
Feb 21, 2023
4.370
4.400
4.230
4.310
60,812
-0.08(-1.82%)
Feb 17, 2023
4.410
4.520
4.290
4.390
76,868
-0.06(-1.35%)
Feb 16, 2023
4.130
4.600
4.100
4.450
338,326
+0.42(+10.42%)
Feb 15, 2023
3.980
4.090
3.940
4.030
29,365
+0.04(+1.00%)
Feb 14, 2023
4.000
4.091
3.970
3.990
30,270
-0.02(-0.50%)
Feb 13, 2023
4.040
4.100
3.920
4.010
80,227
-0.03(-0.74%)
Feb 10, 2023
4.000
4.110
3.970
4.040
85,038
+0.04(+1.00%)
Feb 09, 2023
4.110
4.189
4.000
4.000
77,773
-0.13(-3.15%)
Feb 08, 2023
4.060
4.200
4.060
4.130
57,298
+0.05(+1.23%)
Feb 07, 2023
4.110
4.204
4.030
4.080
38,040
-0.05(-1.21%)
Feb 06, 2023
4.170
4.210
4.100
4.130
34,208
-0.03(-0.72%)
Feb 03, 2023
4.170
4.300
4.110
4.160
60,091
-0.04(-0.95%)
Feb 02, 2023
4.280
4.400
4.170
4.200
89,784
-0.03(-0.71%)
Feb 01, 2023
4.190
4.370
4.110
4.230
100,972
+0.01(+0.24%)
Jan 31, 2023
4.250
4.408
4.210
4.220
72,408
-0.03(-0.71%)
Jan 30, 2023
4.200
4.460
4.200
4.250
69,877
+0.01(+0.24%)
Jan 27, 2023
4.120
4.370
4.000
4.240
207,174
+0.04(+0.95%)
Jan 26, 2023
4.380
4.400
4.090
4.200
173,372
-0.18(-4.11%)
Jan 25, 2023
4.320
4.650
4.320
4.380
461,779
-0.18(-3.95%)
Jan 24, 2023
4.570
4.747
4.460
4.560
65,194
-0.07(-1.51%)
Jan 23, 2023
4.340
4.750
4.300
4.630
213,593
+0.28(+6.44%)
Jan 20, 2023
4.080
4.350
4.080
4.350
111,206
+0.35(+8.75%)
Jan 19, 2023
4.150
4.180
3.930
4.000
148,131
-0.10(-2.44%)
Jan 18, 2023
4.290
4.345
4.090
4.100
54,803
-0.17(-3.98%)
Jan 17, 2023
4.370
4.480
4.270
4.270
58,746
-0.11(-2.51%)
Jan 13, 2023
4.120
4.480
4.120
4.380
114,513
+0.25(+6.05%)
Jan 12, 2023
3.970
4.220
3.920
4.130
164,972
+0.16(+4.03%)
Jan 11, 2023
3.970
4.000
3.930
3.970
30,786
+0.02(+0.51%)
Jan 10, 2023
3.780
4.040
3.780
3.950
106,901
+0.17(+4.50%)
Jan 09, 2023
3.980
4.000
3.710
3.780
89,800
-0.21(-5.26%)
Jan 06, 2023
4.020
4.100
3.852
3.990
51,266
+0.06(+1.53%)
Jan 05, 2023
3.870
4.080
3.770
3.930
69,556
-0.02(-0.51%)
Jan 04, 2023
3.820
4.090
3.820
3.950
88,777
+0.10(+2.60%)
Jan 03, 2023
3.900
3.963
3.650
3.850
98,534
-0.01(-0.26%)
Dec 30, 2022
3.770
3.860
3.760
3.860
68,303
+0.02(+0.52%)
Dec 29, 2022
3.500
3.860
3.498
3.840
114,409
+0.34(+9.71%)
Dec 28, 2022
3.380
3.540
3.317
3.500
75,951
+0.14(+4.17%)
Dec 27, 2022
3.520
3.580
3.300
3.360
156,932
-0.16(-4.55%)
Dec 23, 2022
3.560
3.630
3.450
3.520
48,559
-0.01(-0.28%)
Dec 22, 2022
3.600
3.710
3.480
3.530
88,646
-0.12(-3.29%)
Dec 21, 2022
3.570
3.820
3.570
3.650
79,761
+0.13(+3.69%)
Dec 20, 2022
3.440
3.670
3.420
3.520
107,504
+0.08(+2.33%)
Dec 19, 2022
3.750
3.750
3.420
3.440
166,006
-0.31(-8.27%)
Dec 16, 2022
3.770
3.890
3.750
3.750
86,516
-0.14(-3.60%)
Dec 15, 2022
3.910
4.019
3.780
3.890
109,640
-0.08(-2.02%)
Dec 14, 2022
3.980
4.090
3.890
3.970
95,076
-0.07(-1.73%)
Dec 13, 2022
4.090
4.170
4.020
4.040
49,790
-0.01(-0.25%)
Dec 12, 2022
3.870
4.180
3.810
4.050
178,825
+0.24(+6.30%)
Dec 09, 2022
4.060
4.160
3.720
3.810
194,407
-0.26(-6.39%)
Dec 08, 2022
4.090
4.160
4.070
4.070
45,435
-0.05(-1.21%)
Dec 07, 2022
4.110
4.200
4.050
4.120
84,932
+0.04(+0.98%)
Dec 06, 2022
4.230
4.230
4.050
4.080
54,306
-0.10(-2.39%)
Dec 05, 2022
4.500
4.500
4.170
4.180
102,560
-0.37(-8.13%)
Dec 02, 2022
4.340
4.600
4.280
4.550
107,253
+0.22(+5.08%)
Dec 01, 2022
4.550
4.620
4.310
4.330
201,226
-0.14(-3.13%)
Nov 30, 2022
4.010
4.680
4.010
4.470
423,784
+0.45(+11.19%)
Nov 29, 2022
3.900
4.030
3.850
4.020
117,767
+0.08(+2.03%)
Nov 28, 2022
4.110
4.240
3.910
3.940
107,532
-0.13(-3.19%)
Nov 25, 2022
4.190
4.190
4.010
4.070
48,884
-0.06(-1.45%)
Nov 23, 2022
4.120
4.200
4.110
4.130
45,540
+0.07(+1.72%)
Nov 22, 2022
4.120
4.190
4.000
4.060
66,362
-0.02(-0.49%)
Nov 21, 2022
4.060
4.240
3.970
4.080
110,057
+0.04(+0.99%)
Nov 18, 2022
3.920
4.100
3.900
4.040
80,048
+0.17(+4.39%)
Nov 17, 2022
3.980
3.995
3.850
3.870
151,516
-0.11(-2.76%)
Nov 16, 2022
4.090
4.105
3.930
3.980
172,900
-0.10(-2.57%)
Nov 15, 2022
4.180
4.280
4.030
4.085
206,955
-0.05(-1.33%)
Nov 14, 2022
4.500
4.565
4.025
4.140
346,439
-0.41(-9.01%)
Nov 11, 2022
4.680
4.819
4.470
4.550
208,065
-0.35(-7.14%)
Nov 10, 2022
4.680
4.950
4.661
4.900
85,887
+0.19(+4.03%)
Nov 09, 2022
4.900
4.900
4.700
4.710
108,089
-0.18(-3.68%)
Nov 08, 2022
4.940
5.010
4.850
4.890
59,583
-0.05(-1.01%)
Nov 07, 2022
4.960
5.070
4.820
4.940
112,262
-0.01(-0.20%)
Nov 04, 2022
5.200
5.200
4.870
4.950
133,107
-0.19(-3.70%)
Nov 03, 2022
5.000
5.305
4.920
5.140
173,595
+0.06(+1.18%)
Nov 02, 2022
5.400
5.430
5.020
5.080
241,717
-0.36(-6.62%)
Nov 01, 2022
5.600
5.600
5.310
5.440
146,817
-0.12(-2.16%)
Oct 31, 2022
5.590
5.740
5.521
5.560
73,615
-0.03(-0.54%)
Oct 28, 2022
5.790
5.865
5.530
5.590
273,947
-0.19(-3.29%)
Oct 27, 2022
6.070
6.120
5.750
5.780
142,855
-0.31(-5.09%)
Oct 26, 2022
5.980
6.189
5.820
6.090
131,172
+0.36(+6.28%)
Oct 25, 2022
5.630
5.830
5.610
5.730
83,073
+0.12(+2.14%)
Oct 24, 2022
5.800
5.800
5.530
5.610
128,082
-0.21(-3.61%)
Oct 21, 2022
5.930
5.990
5.800
5.820
128,317
-0.12(-2.02%)
Oct 20, 2022
5.940
6.078
5.870
5.940
93,700
+0.00(+0.00%)
Oct 19, 2022
6.110
6.160
5.900
5.940
128,586
-0.26(-4.19%)
Oct 18, 2022
6.150
6.320
6.120
6.200
192,269
+0.14(+2.31%)
Oct 17, 2022
5.830
6.090
5.830
6.060
104,472
+0.23(+3.95%)
Oct 14, 2022
6.110
6.240
5.810
5.830
240,856
-0.35(-5.66%)
Oct 13, 2022
6.460
6.580
6.055
6.180
328,814
-0.37(-5.65%)
Oct 12, 2022
6.370
6.560
6.335
6.550
127,361
+0.16(+2.50%)
Oct 11, 2022
6.350
6.518
6.170
6.390
200,243
+0.02(+0.31%)
Oct 10, 2022
6.390
6.440
6.140
6.370
200,572
+0.13(+2.08%)
Oct 07, 2022
5.860
6.340
5.800
6.240
529,012
+0.32(+5.41%)
Oct 06, 2022
6.060
6.165
5.900
5.920
228,352
-0.18(-2.95%)
Oct 05, 2022
6.410
6.414
6.000
6.100
321,207
-0.14(-2.24%)
Oct 04, 2022
6.160
6.325
6.160
6.240
264,410
+0.14(+2.30%)
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.