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
Assembly Biosciences
(NQ:
ASMB
)
16.81
-0.21 (-1.23%)
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 (%)
Sep 30, 2024
15.59
15.63
14.86
15.14
15,352
-0.65(-4.12%)
Sep 27, 2024
15.82
16.00
15.47
15.79
18,491
+0.24(+1.54%)
Sep 26, 2024
15.50
16.86
15.29
15.55
37,534
+0.21(+1.37%)
Sep 25, 2024
15.50
17.09
15.00
15.34
55,453
+0.19(+1.25%)
Sep 24, 2024
17.73
17.99
15.00
15.15
149,760
-1.11(-6.83%)
Sep 23, 2024
19.93
19.93
16.26
16.26
94,804
-3.17(-16.31%)
Sep 20, 2024
19.20
19.63
17.89
19.43
96,794
+0.93(+5.03%)
Sep 19, 2024
18.17
19.00
18.00
18.50
27,501
+0.33(+1.82%)
Sep 18, 2024
17.92
18.90
17.48
18.17
34,446
-0.02(-0.11%)
Sep 17, 2024
18.31
18.35
17.47
18.19
19,857
-0.16(-0.87%)
Sep 16, 2024
18.28
19.20
17.66
18.35
29,243
+0.28(+1.55%)
Sep 13, 2024
18.43
19.00
17.65
18.07
26,850
+0.03(+0.17%)
Sep 12, 2024
17.56
18.04
17.05
18.04
17,326
+0.66(+3.80%)
Sep 11, 2024
16.55
17.44
16.31
17.38
40,654
+0.63(+3.76%)
Sep 10, 2024
16.45
16.80
16.04
16.75
14,836
+0.15(+0.90%)
Sep 09, 2024
17.10
18.00
16.57
16.60
52,873
-0.39(-2.30%)
Sep 06, 2024
16.07
17.23
16.07
16.99
25,001
+0.53(+3.23%)
Sep 05, 2024
16.61
17.26
16.40
16.46
14,316
-0.14(-0.86%)
Sep 04, 2024
15.74
16.88
15.67
16.60
17,928
+0.77(+4.86%)
Sep 03, 2024
16.39
16.77
15.65
15.83
11,610
-0.43(-2.64%)
Aug 30, 2024
16.13
16.70
16.07
16.26
10,708
+0.17(+1.06%)
Aug 29, 2024
16.89
16.93
16.09
16.09
3,806
-0.65(-3.88%)
Aug 28, 2024
15.90
16.86
15.90
16.74
20,522
+0.48(+2.95%)
Aug 27, 2024
15.64
16.95
15.64
16.26
22,625
+0.41(+2.59%)
Aug 26, 2024
15.17
16.44
15.15
15.85
34,388
+1.24(+8.49%)
Aug 23, 2024
14.60
14.99
14.33
14.61
20,829
+0.20(+1.38%)
Aug 22, 2024
14.91
15.06
14.30
14.41
15,734
-0.24(-1.63%)
Aug 21, 2024
14.55
15.10
14.55
14.65
13,023
+0.14(+0.96%)
Aug 20, 2024
15.00
15.10
14.50
14.51
11,010
-0.41(-2.75%)
Aug 19, 2024
14.73
15.14
14.30
14.92
23,313
+0.62(+4.34%)
Aug 16, 2024
14.43
14.46
14.28
14.30
3,727
+0.25(+1.78%)
Aug 15, 2024
14.64
14.92
13.62
14.05
13,351
+0.04(+0.29%)
Aug 14, 2024
15.10
15.10
13.62
14.01
12,807
-0.90(-6.04%)
Aug 13, 2024
13.01
15.01
13.01
14.91
18,426
+1.84(+14.08%)
Aug 12, 2024
13.06
13.10
12.70
13.07
7,158
+0.07(+0.54%)
Aug 09, 2024
12.49
13.70
12.30
13.00
9,349
-0.38(-2.84%)
Aug 08, 2024
12.41
13.60
12.41
13.38
16,598
+0.76(+6.02%)
Aug 07, 2024
13.49
13.49
12.52
12.62
17,615
-0.74(-5.54%)
Aug 06, 2024
13.38
13.83
12.98
13.36
8,898
+0.02(+0.15%)
Aug 05, 2024
13.21
13.81
12.86
13.34
14,872
-0.95(-6.65%)
Aug 02, 2024
14.20
14.63
14.07
14.29
9,957
-0.06(-0.42%)
Aug 01, 2024
14.03
14.64
14.03
14.35
8,414
-0.26(-1.75%)
Jul 31, 2024
14.66
14.80
14.35
14.61
7,257
+0.19(+1.28%)
Jul 30, 2024
14.93
15.00
14.25
14.42
8,340
-0.10(-0.69%)
Jul 29, 2024
14.94
15.08
14.52
14.52
6,825
-0.42(-2.81%)
Jul 26, 2024
14.99
15.20
14.68
14.94
6,247
+0.10(+0.67%)
Jul 25, 2024
14.64
15.05
14.43
14.84
7,785
-0.04(-0.27%)
Jul 24, 2024
15.03
15.04
14.87
14.88
2,657
-0.32(-2.11%)
Jul 23, 2024
14.24
15.27
14.24
15.20
6,955
+0.16(+1.06%)
Jul 22, 2024
15.00
15.28
14.72
15.04
12,269
-0.09(-0.59%)
Jul 19, 2024
15.20
15.45
14.82
15.13
6,677
+0.14(+0.93%)
Jul 18, 2024
15.41
15.41
14.65
14.99
5,080
-0.13(-0.86%)
Jul 17, 2024
14.75
15.19
14.75
15.12
2,977
-0.18(-1.18%)
Jul 16, 2024
15.67
15.67
15.10
15.30
13,213
-0.07(-0.46%)
Jul 15, 2024
14.69
15.70
14.18
15.37
13,069
+0.57(+3.85%)
Jul 12, 2024
14.44
14.96
14.05
14.80
15,908
+0.50(+3.50%)
Jul 11, 2024
13.95
14.30
13.72
14.30
18,417
+0.47(+3.40%)
Jul 10, 2024
13.65
14.42
13.60
13.83
20,823
+0.06(+0.44%)
Jul 09, 2024
14.16
14.16
13.66
13.77
6,869
-0.08(-0.58%)
Jul 08, 2024
13.42
13.95
13.10
13.85
19,465
+0.64(+4.84%)
Jul 05, 2024
12.40
13.24
12.40
13.21
16,663
+1.06(+8.72%)
Jul 03, 2024
12.60
12.60
11.52
12.15
38,183
-1.20(-8.99%)
Jul 02, 2024
13.19
13.70
13.09
13.35
12,976
+0.11(+0.83%)
Jul 01, 2024
13.55
13.71
12.80
13.24
33,328
-0.48(-3.50%)
Jun 28, 2024
14.75
14.75
13.23
13.72
35,095
-0.88(-6.03%)
Jun 27, 2024
14.45
14.75
14.40
14.60
6,769
+0.30(+2.10%)
Jun 26, 2024
15.21
15.31
14.11
14.30
28,012
-1.10(-7.14%)
Jun 25, 2024
15.60
16.14
15.20
15.40
11,040
-0.30(-1.91%)
Jun 24, 2024
15.43
15.74
15.40
15.70
14,185
+0.06(+0.38%)
Jun 21, 2024
15.39
15.79
15.31
15.64
21,809
+0.34(+2.22%)
Jun 20, 2024
15.12
15.61
15.12
15.30
18,071
+0.42(+2.82%)
Jun 18, 2024
15.03
15.68
14.67
14.88
25,970
-0.28(-1.85%)
Jun 17, 2024
15.50
15.67
14.81
15.16
14,861
-0.23(-1.49%)
Jun 14, 2024
15.13
15.70
14.81
15.39
18,464
+0.26(+1.72%)
Jun 13, 2024
15.34
15.80
14.68
15.13
13,507
-0.38(-2.45%)
Jun 12, 2024
15.85
16.27
14.90
15.51
21,635
+0.08(+0.52%)
Jun 11, 2024
15.64
16.14
15.43
15.43
21,392
+0.22(+1.45%)
Jun 10, 2024
14.80
15.76
14.80
15.21
11,374
+0.93(+6.51%)
Jun 07, 2024
15.97
15.97
14.28
14.28
17,241
-1.13(-7.33%)
Jun 06, 2024
15.20
16.45
15.20
15.41
19,408
+0.11(+0.72%)
Jun 05, 2024
14.95
15.41
14.84
15.30
9,225
+0.20(+1.32%)
Jun 04, 2024
14.95
15.30
14.64
15.10
26,304
+0.15(+1.00%)
Jun 03, 2024
15.16
15.95
14.85
14.95
38,130
-0.20(-1.32%)
May 31, 2024
15.15
15.40
14.91
15.15
5,330
+0.29(+1.95%)
May 30, 2024
14.99
15.12
14.74
14.86
4,230
-0.20(-1.30%)
May 29, 2024
14.70
15.25
14.40
15.05
8,891
-0.02(-0.10%)
May 28, 2024
15.00
15.07
14.78
15.07
13,134
-0.01(-0.07%)
May 24, 2024
14.88
15.09
14.88
15.08
2,271
+0.33(+2.24%)
May 23, 2024
15.20
15.20
14.74
14.75
16,626
-0.38(-2.51%)
May 22, 2024
15.40
15.40
14.89
15.13
14,495
-0.03(-0.20%)
May 21, 2024
14.68
15.16
14.60
15.16
9,575
+0.20(+1.34%)
May 20, 2024
14.88
15.45
14.47
14.96
23,471
+0.43(+2.96%)
May 17, 2024
14.75
15.00
14.25
14.53
5,681
-0.19(-1.29%)
May 16, 2024
14.30
15.15
14.30
14.72
23,836
+0.11(+0.75%)
May 15, 2024
14.04
14.78
14.04
14.61
17,805
+0.71(+5.11%)
May 14, 2024
13.73
14.60
13.65
13.90
16,142
+0.51(+3.81%)
May 13, 2024
13.40
13.63
13.14
13.39
17,310
-0.01(-0.07%)
May 10, 2024
12.97
13.43
12.85
13.40
16,193
+0.39(+3.00%)
May 09, 2024
13.20
13.99
12.80
13.01
75,621
+0.16(+1.25%)
May 08, 2024
12.53
13.05
12.51
12.85
14,453
+0.23(+1.82%)
May 07, 2024
13.26
13.46
12.60
12.62
33,962
-0.23(-1.79%)
May 06, 2024
13.02
13.48
12.70
12.85
19,515
-0.30(-2.28%)
May 03, 2024
13.30
13.30
12.81
13.15
4,556
+0.34(+2.65%)
May 02, 2024
13.28
13.28
12.81
12.81
20,698
-0.46(-3.47%)
May 01, 2024
13.04
13.44
12.74
13.27
12,137
+0.80(+6.42%)
Apr 30, 2024
12.83
12.88
12.18
12.47
11,821
-0.43(-3.33%)
Apr 29, 2024
12.83
13.50
12.52
12.90
10,133
+0.25(+1.98%)
Apr 26, 2024
13.40
13.43
12.00
12.65
29,550
-0.71(-5.31%)
Apr 25, 2024
12.98
13.38
12.91
13.36
6,103
-0.12(-0.89%)
Apr 24, 2024
13.40
13.48
13.05
13.48
5,652
+0.21(+1.58%)
Apr 23, 2024
13.22
13.27
13.00
13.27
13,932
+0.05(+0.38%)
Apr 22, 2024
13.66
13.66
13.13
13.22
7,405
-0.19(-1.42%)
Apr 19, 2024
13.69
13.90
13.24
13.41
11,396
+0.08(+0.60%)
Apr 18, 2024
12.95
13.33
12.40
13.33
16,710
+0.41(+3.17%)
Apr 17, 2024
14.80
14.80
12.55
12.92
26,505
-1.60(-11.02%)
Apr 16, 2024
14.65
14.96
14.35
14.52
7,446
-0.41(-2.75%)
Apr 15, 2024
14.66
15.19
14.50
14.93
17,426
+0.28(+1.91%)
Apr 12, 2024
14.97
15.00
14.59
14.65
19,500
-0.41(-2.72%)
Apr 11, 2024
14.35
15.11
14.35
15.06
14,027
+0.38(+2.59%)
Apr 10, 2024
14.78
14.99
14.24
14.68
8,480
-0.17(-1.14%)
Apr 09, 2024
14.42
14.99
14.20
14.85
26,636
+0.45(+3.12%)
Apr 08, 2024
14.04
14.70
14.04
14.40
18,116
+0.63(+4.58%)
Apr 05, 2024
13.64
14.50
13.41
13.77
20,466
+0.13(+0.95%)
Apr 04, 2024
13.99
14.23
13.36
13.64
26,696
-0.15(-1.09%)
Apr 03, 2024
13.33
14.35
13.26
13.79
41,105
+0.29(+2.15%)
Apr 02, 2024
13.15
13.50
12.80
13.50
37,039
+0.60(+4.65%)
Apr 01, 2024
13.30
13.30
12.90
12.90
18,952
-0.40(-3.01%)
Mar 28, 2024
13.20
13.50
13.02
13.30
30,230
-0.08(-0.60%)
Mar 27, 2024
12.87
13.40
12.73
13.38
21,473
+0.32(+2.45%)
Mar 26, 2024
13.35
13.40
12.71
13.06
20,045
-0.14(-1.06%)
Mar 25, 2024
12.80
13.39
12.65
13.20
35,722
+0.22(+1.69%)
Mar 22, 2024
12.37
12.98
12.16
12.98
20,950
+0.78(+6.39%)
Mar 21, 2024
12.08
12.80
12.08
12.20
21,928
-0.19(-1.53%)
Mar 20, 2024
11.87
12.39
11.87
12.39
7,252
+0.56(+4.73%)
Mar 19, 2024
11.81
12.16
11.79
11.83
9,953
+0.03(+0.25%)
Mar 18, 2024
12.05
12.10
11.60
11.80
9,851
-0.37(-3.04%)
Mar 15, 2024
11.97
12.17
11.75
12.17
16,274
+0.12(+1.00%)
Mar 14, 2024
12.71
12.71
11.82
12.05
19,270
-0.59(-4.67%)
Mar 13, 2024
12.56
12.84
12.51
12.64
9,544
-0.14(-1.10%)
Mar 12, 2024
13.30
13.30
12.73
12.78
16,806
-0.62(-4.63%)
Mar 11, 2024
13.56
13.56
12.99
13.40
14,991
-0.18(-1.33%)
Mar 08, 2024
13.34
13.58
12.68
13.58
14,428
+0.29(+2.20%)
Mar 07, 2024
13.22
13.94
13.00
13.29
6,402
+0.08(+0.59%)
Mar 06, 2024
13.60
13.60
12.97
13.21
5,775
-0.24(-1.78%)
Mar 05, 2024
13.30
13.48
12.74
13.45
23,297
+0.12(+0.90%)
Mar 04, 2024
13.50
13.75
13.01
13.33
24,021
-0.14(-1.04%)
Mar 01, 2024
13.06
13.50
12.63
13.47
41,053
+0.68(+5.32%)
Feb 29, 2024
12.94
12.94
12.24
12.79
23,726
+0.05(+0.39%)
Feb 28, 2024
12.45
13.43
12.22
12.74
31,654
+0.39(+3.16%)
Feb 27, 2024
11.72
12.70
11.70
12.35
46,219
+0.77(+6.65%)
Feb 26, 2024
11.32
11.63
11.15
11.58
25,667
+0.24(+2.12%)
Feb 23, 2024
11.43
11.50
11.05
11.34
12,818
-0.11(-0.96%)
Feb 22, 2024
11.30
11.45
11.22
11.45
14,194
+0.06(+0.53%)
Feb 21, 2024
11.11
11.45
11.11
11.39
12,249
+0.28(+2.52%)
Feb 20, 2024
11.26
11.38
11.05
11.11
21,299
-0.33(-2.88%)
Feb 16, 2024
11.61
11.61
11.03
11.44
30,050
-0.26(-2.22%)
Feb 15, 2024
11.71
11.72
11.01
11.70
22,370
-0.02(-0.17%)
Feb 14, 2024
12.24
12.24
11.28
11.72
20,857
-0.11(-0.93%)
Feb 13, 2024
12.20
12.27
11.78
11.83
23,313
-0.44(-3.59%)
Feb 12, 2024
11.01
13.10
11.01
12.27
52,884
+0.15(+1.24%)
Feb 09, 2024
12.12
12.60
11.76
12.12
62,410
+0.42(+3.58%)
Feb 08, 2024
12.00
12.36
9.840
11.70
201,583
-0.30(-2.47%)
Feb 07, 2024
12.48
12.60
11.64
12.00
39,942
-0.36(-2.93%)
Feb 06, 2024
12.60
12.60
12.12
12.36
29,426
+0.24(+1.98%)
Feb 05, 2024
12.24
12.60
11.76
12.12
32,801
+0.24(+2.02%)
Feb 02, 2024
11.64
12.00
11.46
11.88
11,662
+0.52(+4.55%)
Feb 01, 2024
11.29
11.64
10.92
11.36
13,607
+0.08(+0.72%)
Jan 31, 2024
12.96
13.08
10.92
11.28
62,596
-1.20(-9.61%)
Jan 30, 2024
11.88
13.44
11.76
12.48
104,013
+1.01(+8.79%)
Jan 29, 2024
11.16
11.76
10.82
11.47
49,376
+0.67(+6.21%)
Jan 26, 2024
10.92
11.40
10.68
10.80
12,830
-0.12(-1.09%)
Jan 25, 2024
10.92
11.10
10.56
10.92
10,477
+0.05(+0.46%)
Jan 24, 2024
11.40
11.63
10.22
10.87
54,910
+0.26(+2.47%)
Jan 23, 2024
10.32
11.40
10.32
10.61
65,001
+0.41(+3.98%)
Jan 22, 2024
10.58
10.68
9.962
10.20
30,258
-0.11(-1.02%)
Jan 19, 2024
9.600
10.36
9.487
10.31
70,591
+0.71(+7.38%)
Jan 18, 2024
9.814
9.814
9.480
9.600
35,417
-0.24(-2.42%)
Jan 17, 2024
9.456
9.838
9.121
9.838
37,978
+0.27(+2.81%)
Jan 16, 2024
9.600
9.685
9.360
9.569
16,840
-0.15(-1.56%)
Jan 12, 2024
9.754
9.888
9.480
9.720
11,885
+0.01(+0.12%)
Jan 11, 2024
9.720
9.968
9.600
9.708
7,858
+0.04(+0.45%)
Jan 10, 2024
9.840
9.840
9.481
9.665
15,873
-0.20(-2.00%)
Jan 09, 2024
10.08
10.14
9.360
9.862
9,812
-0.28(-2.75%)
Jan 08, 2024
9.600
10.32
9.266
10.14
51,231
+0.44(+4.58%)
Jan 05, 2024
9.840
9.960
9.496
9.696
7,942
+0.02(+0.21%)
Jan 04, 2024
9.918
9.990
9.480
9.676
12,943
-0.06(-0.65%)
Jan 03, 2024
9.960
10.07
9.530
9.739
17,685
-0.24(-2.45%)
Jan 02, 2024
9.960
10.36
9.727
9.984
25,068
+0.14(+1.45%)
Dec 29, 2023
9.720
10.08
9.540
9.841
30,882
+0.18(+1.88%)
Dec 28, 2023
9.881
10.12
9.481
9.660
35,507
-0.11(-1.11%)
Dec 27, 2023
9.938
10.05
9.618
9.768
16,881
-0.07(-0.73%)
Dec 26, 2023
9.480
10.04
9.480
9.840
56,452
+0.36(+3.80%)
Dec 22, 2023
9.196
9.600
9.196
9.480
19,157
+0.37(+4.08%)
Dec 21, 2023
9.360
9.540
9.103
9.108
20,019
-0.13(-1.43%)
Dec 20, 2023
9.109
9.342
9.000
9.240
21,363
+0.12(+1.32%)
Dec 19, 2023
9.000
9.334
8.819
9.120
16,190
-0.02(-0.25%)
Dec 18, 2023
9.240
9.480
9.040
9.143
14,668
+0.11(+1.20%)
Dec 15, 2023
9.600
9.719
9.035
9.035
55,042
-0.45(-4.70%)
Dec 14, 2023
9.240
9.481
9.004
9.480
21,202
+0.11(+1.15%)
Dec 13, 2023
8.760
9.372
8.640
9.372
22,628
+0.59(+6.69%)
Dec 12, 2023
8.760
8.946
8.431
8.784
30,091
-0.32(-3.54%)
Dec 11, 2023
8.875
9.160
8.777
9.107
17,516
-0.01(-0.14%)
Dec 08, 2023
8.880
9.235
8.666
9.120
17,993
+0.21(+2.34%)
Dec 07, 2023
8.974
9.240
8.700
8.911
12,908
-0.33(-3.56%)
Dec 06, 2023
8.760
9.600
8.716
9.240
16,708
+0.20(+2.26%)
Dec 05, 2023
8.699
9.120
8.640
9.036
30,058
+0.16(+1.76%)
Dec 04, 2023
8.652
9.001
8.592
8.880
18,086
+0.29(+3.35%)
Dec 01, 2023
8.400
8.760
8.400
8.592
8,016
+0.19(+2.27%)
Nov 30, 2023
8.640
8.892
8.400
8.401
31,279
-0.27(-3.17%)
Nov 29, 2023
8.819
9.180
8.280
8.676
37,992
-0.20(-2.30%)
Nov 28, 2023
8.520
9.079
8.460
8.880
22,197
+0.24(+2.78%)
Nov 27, 2023
8.532
9.096
8.400
8.640
53,756
+0.01(+0.14%)
Nov 24, 2023
8.520
8.880
8.218
8.628
98,693
+0.86(+11.08%)
Nov 22, 2023
7.801
8.320
7.692
7.768
99,901
-0.07(-0.89%)
Nov 21, 2023
8.280
8.280
7.722
7.837
38,659
-0.21(-2.67%)
Nov 20, 2023
8.610
8.759
7.966
8.052
129,010
-0.59(-6.81%)
Nov 17, 2023
8.268
8.760
8.173
8.640
31,171
+0.24(+2.86%)
Nov 16, 2023
8.760
9.120
8.160
8.400
32,196
-0.46(-5.15%)
Nov 15, 2023
8.400
9.240
8.294
8.856
79,671
+0.59(+7.11%)
Nov 14, 2023
8.412
8.808
7.717
8.268
184,733
-0.13(-1.50%)
Nov 13, 2023
8.880
9.062
8.266
8.394
112,591
-0.55(-6.11%)
Nov 10, 2023
9.343
9.456
8.640
8.940
76,467
-0.00(-0.04%)
Nov 09, 2023
10.32
10.44
8.802
8.944
150,320
-1.28(-12.48%)
Nov 08, 2023
10.91
11.04
10.20
10.22
39,753
-0.52(-4.84%)
Nov 07, 2023
10.56
11.10
10.32
10.74
39,411
+0.23(+2.17%)
Nov 06, 2023
10.80
11.22
9.600
10.51
109,829
+0.05(+0.47%)
Nov 03, 2023
10.58
11.01
10.26
10.46
73,224
+0.02(+0.20%)
Nov 02, 2023
10.62
10.80
10.37
10.44
51,314
-0.20(-1.91%)
Nov 01, 2023
10.92
11.04
10.50
10.64
50,761
+0.12(+1.15%)
Oct 31, 2023
10.48
10.68
10.27
10.52
34,581
+0.08(+0.79%)
Oct 30, 2023
9.840
10.68
9.838
10.44
54,289
+0.65(+6.59%)
Oct 27, 2023
9.708
9.959
9.432
9.794
67,496
+0.02(+0.25%)
Oct 26, 2023
10.15
10.43
9.680
9.770
69,188
-0.21(-2.12%)
Oct 25, 2023
10.56
10.80
9.860
9.982
95,989
-0.53(-5.08%)
Oct 24, 2023
10.57
10.92
10.02
10.52
163,208
-0.21(-1.91%)
Oct 23, 2023
11.39
11.40
10.32
10.72
224,102
-0.92(-7.90%)
Oct 20, 2023
12.36
12.72
11.53
11.64
179,676
-0.96(-7.62%)
Oct 19, 2023
11.64
13.92
11.64
12.60
403,899
+0.48(+3.96%)
Oct 18, 2023
14.64
14.88
11.66
12.12
718,439
-2.88(-19.20%)
Oct 17, 2023
17.40
20.04
14.40
15.00
6,316,190
+6.29(+72.18%)
Oct 16, 2023
8.520
9.000
8.628
8.712
3,966
+0.18(+2.11%)
Oct 13, 2023
8.880
9.000
8.532
8.532
2,941
-0.41(-4.56%)
Oct 12, 2023
9.000
9.120
8.760
8.940
5,411
+0.06(+0.68%)
Oct 11, 2023
8.400
9.374
8.400
8.880
9,246
+0.12(+1.31%)
Oct 10, 2023
8.987
9.324
8.580
8.765
15,460
-0.47(-5.11%)
Oct 09, 2023
9.012
9.480
8.028
9.236
50,100
+0.18(+1.95%)
Oct 06, 2023
9.480
9.600
9.060
9.060
7,582
-0.42(-4.43%)
Oct 05, 2023
9.708
9.708
9.048
9.480
7,232
+0.00(+0.00%)
Oct 04, 2023
9.708
9.860
9.480
9.480
9,721
+0.00(+0.00%)
Oct 03, 2023
9.960
10.20
9.450
9.480
31,116
-0.72(-7.06%)
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.