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
Kodiak Sciences Inc
(NQ:
KOD
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
3.150
3.185
3.040
3.070
128,295
-0.04(-1.29%)
May 23, 2024
3.240
3.370
3.100
3.110
656,895
-0.15(-4.60%)
May 22, 2024
3.210
3.380
3.190
3.260
570,747
+0.05(+1.56%)
May 21, 2024
3.250
3.330
3.140
3.210
252,217
-0.05(-1.53%)
May 20, 2024
3.300
3.340
3.105
3.260
473,814
-0.04(-1.21%)
May 17, 2024
3.770
3.770
3.250
3.300
442,495
-0.44(-11.76%)
May 16, 2024
3.770
3.890
3.620
3.740
265,899
+0.00(+0.00%)
May 15, 2024
3.940
4.030
3.720
3.740
347,866
-0.10(-2.60%)
May 14, 2024
3.920
4.060
3.770
3.840
284,036
+0.01(+0.26%)
May 13, 2024
3.620
3.880
3.620
3.830
252,902
+0.22(+6.09%)
May 10, 2024
3.860
3.910
3.590
3.610
252,320
-0.19(-5.00%)
May 09, 2024
3.850
3.965
3.760
3.800
415,341
-0.03(-0.78%)
May 08, 2024
3.910
3.970
3.750
3.830
269,914
-0.15(-3.77%)
May 07, 2024
3.940
4.080
3.842
3.980
425,460
+0.04(+1.02%)
May 06, 2024
3.820
4.055
3.750
3.940
557,995
+0.17(+4.51%)
May 03, 2024
3.850
4.060
3.730
3.770
305,707
+0.07(+1.89%)
May 02, 2024
3.590
3.710
3.470
3.700
243,798
+0.17(+4.82%)
May 01, 2024
3.240
3.620
3.220
3.530
507,168
+0.32(+9.97%)
Apr 30, 2024
3.310
3.340
3.200
3.210
272,631
-0.16(-4.75%)
Apr 29, 2024
3.300
3.480
3.255
3.370
314,271
+0.09(+2.74%)
Apr 26, 2024
3.200
3.370
3.170
3.280
252,121
+0.09(+2.98%)
Apr 25, 2024
3.300
3.300
3.170
3.185
322,041
-0.19(-5.77%)
Apr 24, 2024
3.330
3.460
3.260
3.380
455,004
+0.05(+1.50%)
Apr 23, 2024
3.430
3.560
3.325
3.330
327,652
-0.09(-2.63%)
Apr 22, 2024
3.420
3.508
3.290
3.420
314,298
+0.06(+1.79%)
Apr 19, 2024
3.470
3.560
3.300
3.360
604,281
-0.11(-3.17%)
Apr 18, 2024
3.580
3.650
3.450
3.470
566,652
-0.13(-3.61%)
Apr 17, 2024
3.930
3.930
3.580
3.600
607,667
-0.29(-7.46%)
Apr 16, 2024
3.840
3.950
3.680
3.890
371,726
+0.02(+0.52%)
Apr 15, 2024
4.450
4.450
3.850
3.870
583,487
-0.54(-12.24%)
Apr 12, 2024
4.420
4.480
4.320
4.410
577,014
-0.05(-1.12%)
Apr 11, 2024
4.530
4.640
4.370
4.460
524,482
-0.02(-0.45%)
Apr 10, 2024
4.270
4.525
4.250
4.480
551,455
+0.01(+0.22%)
Apr 09, 2024
4.310
4.515
4.250
4.470
403,226
+0.18(+4.20%)
Apr 08, 2024
4.100
4.340
4.030
4.290
872,400
+0.17(+4.13%)
Apr 05, 2024
4.160
4.260
3.960
4.120
597,701
+0.04(+0.98%)
Apr 04, 2024
4.390
4.500
4.065
4.080
764,471
-0.19(-4.45%)
Apr 03, 2024
4.250
4.480
4.200
4.270
953,523
-0.06(-1.39%)
Apr 02, 2024
4.440
4.534
4.184
4.330
1,039,205
-0.12(-2.70%)
Apr 01, 2024
5.390
5.390
4.430
4.450
1,830,271
-0.81(-15.40%)
Mar 28, 2024
6.810
6.880
5.125
5.260
3,500,035
-2.19(-29.40%)
Mar 27, 2024
7.160
7.770
7.090
7.450
2,883,644
+0.35(+4.93%)
Mar 26, 2024
6.230
7.165
6.195
7.100
2,158,146
+0.98(+16.01%)
Mar 25, 2024
6.232
6.625
6.040
6.120
1,167,835
-0.13(-2.08%)
Mar 22, 2024
5.960
6.510
5.740
6.250
1,611,500
+0.49(+8.51%)
Mar 21, 2024
5.900
6.000
5.490
5.760
1,104,185
-0.02(-0.35%)
Mar 20, 2024
5.300
5.900
4.920
5.780
1,192,453
+0.43(+8.04%)
Mar 19, 2024
5.590
5.830
5.310
5.350
1,614,312
-0.32(-5.64%)
Mar 18, 2024
5.930
5.995
5.575
5.670
903,796
-0.19(-3.24%)
Mar 15, 2024
5.790
5.880
5.505
5.860
789,189
+0.24(+4.18%)
Mar 14, 2024
6.290
6.330
5.560
5.625
633,119
-0.70(-11.00%)
Mar 13, 2024
5.920
6.340
5.827
6.320
474,624
+0.39(+6.58%)
Mar 12, 2024
5.900
6.050
5.670
5.930
495,491
+0.03(+0.51%)
Mar 11, 2024
6.180
6.320
5.830
5.900
528,599
-0.28(-4.53%)
Mar 08, 2024
6.240
6.590
6.110
6.180
594,131
-0.03(-0.48%)
Mar 07, 2024
5.960
6.230
5.725
6.210
585,661
+0.30(+5.08%)
Mar 06, 2024
5.900
6.190
5.690
5.910
774,894
+0.04(+0.68%)
Mar 05, 2024
5.900
6.490
5.820
5.870
932,076
-0.08(-1.34%)
Mar 04, 2024
6.120
6.120
5.390
5.950
859,895
-0.06(-1.00%)
Mar 01, 2024
6.030
6.260
5.923
6.010
509,378
+0.00(+0.00%)
Feb 29, 2024
5.890
6.210
5.890
6.010
506,429
+0.16(+2.74%)
Feb 28, 2024
6.060
6.200
5.785
5.850
528,225
-0.29(-4.72%)
Feb 27, 2024
6.000
6.270
5.810
6.140
765,123
+0.18(+3.02%)
Feb 26, 2024
5.300
6.000
5.300
5.960
684,620
+0.66(+12.45%)
Feb 23, 2024
5.300
5.580
5.155
5.300
529,242
+0.03(+0.57%)
Feb 22, 2024
5.250
5.360
5.025
5.270
570,136
+0.06(+1.15%)
Feb 21, 2024
5.380
5.460
4.990
5.210
558,111
-0.20(-3.70%)
Feb 20, 2024
5.400
5.550
5.190
5.410
515,511
+0.00(+0.00%)
Feb 16, 2024
5.280
5.650
5.210
5.410
711,774
-0.01(-0.18%)
Feb 15, 2024
4.970
5.440
4.855
5.420
709,355
+0.57(+11.75%)
Feb 14, 2024
4.860
5.110
4.805
4.850
557,100
+0.00(+0.00%)
Feb 13, 2024
5.120
5.150
4.730
4.850
735,646
-0.56(-10.35%)
Feb 12, 2024
5.400
5.631
5.120
5.410
1,449,033
+0.03(+0.56%)
Feb 09, 2024
5.360
5.435
5.000
5.380
701,851
+0.11(+2.09%)
Feb 08, 2024
4.710
5.270
4.670
5.270
944,575
+0.56(+11.89%)
Feb 07, 2024
4.880
4.880
4.440
4.710
655,374
-0.08(-1.67%)
Feb 06, 2024
4.190
4.830
4.110
4.790
1,380,239
+0.60(+14.32%)
Feb 05, 2024
3.960
4.210
3.691
4.190
897,997
+0.16(+3.97%)
Feb 02, 2024
4.350
4.400
3.860
4.030
1,075,452
-0.36(-8.20%)
Feb 01, 2024
4.090
4.470
4.040
4.390
1,455,899
+0.38(+9.48%)
Jan 31, 2024
4.350
4.360
3.950
4.010
569,915
-0.36(-8.24%)
Jan 30, 2024
4.730
4.745
4.335
4.370
649,493
-0.41(-8.58%)
Jan 29, 2024
5.020
5.020
4.545
4.780
867,780
-0.20(-4.02%)
Jan 26, 2024
4.830
5.070
4.620
4.980
1,381,777
+0.17(+3.53%)
Jan 25, 2024
3.800
5.110
3.800
4.810
3,489,640
+1.07(+28.61%)
Jan 24, 2024
3.680
3.865
3.545
3.740
624,848
+0.13(+3.60%)
Jan 23, 2024
3.340
3.680
3.340
3.610
833,092
+0.34(+10.40%)
Jan 22, 2024
3.150
3.300
3.080
3.270
309,118
+0.15(+4.81%)
Jan 19, 2024
3.090
3.130
3.000
3.120
481,749
+0.05(+1.63%)
Jan 18, 2024
3.270
3.270
3.030
3.070
323,960
-0.18(-5.54%)
Jan 17, 2024
3.230
3.280
3.145
3.250
264,396
-0.06(-1.81%)
Jan 16, 2024
3.310
3.400
3.180
3.310
447,105
+0.01(+0.30%)
Jan 12, 2024
3.300
3.680
3.275
3.300
639,241
+0.05(+1.54%)
Jan 11, 2024
3.310
3.570
3.100
3.250
917,085
+0.06(+1.88%)
Jan 10, 2024
3.280
3.280
3.050
3.190
660,098
+0.03(+0.95%)
Jan 09, 2024
2.970
3.240
2.950
3.160
368,605
+0.13(+4.29%)
Jan 08, 2024
3.000
3.080
2.980
3.030
338,018
+0.02(+0.66%)
Jan 05, 2024
3.000
3.090
2.870
3.010
386,068
-0.03(-0.99%)
Jan 04, 2024
3.010
3.090
2.980
3.040
304,790
+0.02(+0.66%)
Jan 03, 2024
3.160
3.170
3.000
3.020
298,412
-0.16(-5.03%)
Jan 02, 2024
2.990
3.320
2.876
3.180
465,615
+0.14(+4.61%)
Dec 29, 2023
3.210
3.210
2.995
3.040
352,882
-0.20(-6.17%)
Dec 28, 2023
3.140
3.430
3.140
3.240
422,787
+0.07(+2.21%)
Dec 27, 2023
3.070
3.230
3.000
3.170
397,380
+0.13(+4.28%)
Dec 26, 2023
3.070
3.120
2.995
3.040
290,845
+0.00(+0.00%)
Dec 22, 2023
2.960
3.230
2.960
3.040
468,037
+0.10(+3.40%)
Dec 21, 2023
2.930
2.950
2.730
2.940
409,313
+0.15(+5.38%)
Dec 20, 2023
3.060
3.060
2.780
2.790
479,618
-0.20(-6.69%)
Dec 19, 2023
2.830
3.080
2.800
2.990
389,187
+0.14(+4.91%)
Dec 18, 2023
3.050
3.050
2.820
2.850
447,826
-0.16(-5.32%)
Dec 15, 2023
3.060
3.185
2.950
3.010
1,001,853
-0.07(-2.27%)
Dec 14, 2023
3.050
3.220
3.010
3.080
719,572
+0.18(+6.21%)
Dec 13, 2023
2.730
2.900
2.600
2.900
730,442
+0.17(+6.23%)
Dec 12, 2023
2.570
2.730
2.500
2.730
667,725
+0.18(+7.06%)
Dec 11, 2023
3.000
3.040
2.440
2.550
1,233,248
-0.61(-19.30%)
Dec 08, 2023
3.040
3.355
2.970
3.160
817,567
+0.09(+2.93%)
Dec 07, 2023
3.070
3.170
3.009
3.070
540,824
+0.00(+0.00%)
Dec 06, 2023
2.830
3.170
2.760
3.070
945,926
+0.30(+10.83%)
Dec 05, 2023
2.870
2.930
2.760
2.770
310,547
-0.12(-4.15%)
Dec 04, 2023
2.620
2.975
2.600
2.890
1,010,292
+0.32(+12.45%)
Dec 01, 2023
2.400
2.630
2.310
2.570
776,165
+0.15(+6.20%)
Nov 30, 2023
2.570
2.630
2.360
2.420
535,016
-0.07(-2.81%)
Nov 29, 2023
2.650
2.745
2.460
2.490
747,033
-0.17(-6.39%)
Nov 28, 2023
2.540
2.700
2.460
2.660
670,302
+0.12(+4.72%)
Nov 27, 2023
2.610
2.760
2.475
2.540
1,018,537
-0.13(-4.87%)
Nov 24, 2023
2.410
2.680
2.373
2.670
656,696
+0.27(+11.25%)
Nov 22, 2023
2.320
2.470
2.280
2.400
720,289
+0.15(+6.67%)
Nov 21, 2023
2.360
2.435
2.235
2.250
767,457
-0.18(-7.41%)
Nov 20, 2023
2.540
2.700
2.390
2.430
1,754,400
-0.06(-2.41%)
Nov 17, 2023
2.100
2.590
2.080
2.490
5,172,139
+0.57(+29.69%)
Nov 16, 2023
2.000
2.020
1.895
1.920
336,089
-0.10(-4.95%)
Nov 15, 2023
1.860
2.290
1.860
2.020
1,019,230
+0.10(+5.21%)
Nov 14, 2023
1.750
1.930
1.750
1.920
967,842
+0.12(+6.67%)
Nov 13, 2023
1.590
1.820
1.590
1.800
533,305
+0.08(+4.65%)
Nov 10, 2023
1.840
1.840
1.615
1.720
616,049
-0.11(-6.01%)
Nov 09, 2023
1.910
1.945
1.775
1.830
649,471
-0.15(-7.58%)
Nov 08, 2023
1.950
2.025
1.910
1.980
567,228
-0.01(-0.50%)
Nov 07, 2023
1.910
2.140
1.900
1.990
812,400
-0.05(-2.45%)
Nov 06, 2023
2.100
2.360
1.960
2.040
3,339,007
-0.32(-13.56%)
Nov 03, 2023
2.000
2.370
1.980
2.360
3,534,583
+0.25(+11.85%)
Nov 02, 2023
1.540
2.260
1.540
2.110
13,171,359
+0.57(+37.01%)
Nov 01, 2023
1.460
1.550
1.430
1.540
441,723
+0.09(+6.21%)
Oct 31, 2023
1.400
1.460
1.380
1.450
209,792
+0.03(+2.11%)
Oct 30, 2023
1.450
1.480
1.400
1.420
185,268
+0.00(+0.00%)
Oct 27, 2023
1.440
1.480
1.370
1.420
274,758
-0.03(-2.07%)
Oct 26, 2023
1.390
1.480
1.380
1.450
228,565
+0.05(+3.57%)
Oct 25, 2023
1.430
1.450
1.395
1.400
242,440
-0.05(-3.45%)
Oct 24, 2023
1.600
1.620
1.450
1.450
368,209
-0.11(-7.05%)
Oct 23, 2023
1.700
1.700
1.525
1.560
407,413
-0.14(-8.24%)
Oct 20, 2023
1.640
1.730
1.555
1.700
540,485
+0.10(+6.25%)
Oct 19, 2023
1.530
1.640
1.510
1.600
608,133
+0.03(+1.91%)
Oct 18, 2023
1.630
1.650
1.560
1.570
382,204
-0.08(-5.14%)
Oct 17, 2023
1.660
1.720
1.580
1.655
538,223
-0.07(-4.06%)
Oct 16, 2023
1.690
1.740
1.605
1.725
425,862
+0.02(+0.88%)
Oct 13, 2023
1.660
1.765
1.550
1.710
336,203
+0.05(+3.01%)
Oct 12, 2023
1.800
1.841
1.525
1.660
846,009
-0.13(-7.26%)
Oct 11, 2023
1.860
1.880
1.770
1.790
313,970
-0.07(-3.76%)
Oct 10, 2023
1.770
1.900
1.750
1.860
378,339
+0.09(+5.08%)
Oct 09, 2023
1.730
1.770
1.650
1.770
290,688
+0.04(+2.31%)
Oct 06, 2023
1.790
1.800
1.679
1.730
296,818
-0.04(-2.26%)
Oct 05, 2023
1.690
1.810
1.605
1.770
484,871
+0.12(+7.60%)
Oct 04, 2023
1.630
1.655
1.530
1.645
1,162,216
+0.03(+2.17%)
Oct 03, 2023
1.680
1.690
1.585
1.610
632,589
-0.07(-4.17%)
Oct 02, 2023
1.810
1.840
1.660
1.680
515,670
-0.12(-6.67%)
Sep 29, 2023
1.900
1.920
1.780
1.800
420,419
-0.04(-2.17%)
Sep 28, 2023
1.970
1.970
1.820
1.840
388,175
-0.12(-6.12%)
Sep 27, 2023
2.060
2.075
1.930
1.960
284,740
-0.08(-3.92%)
Sep 26, 2023
2.050
2.160
2.020
2.040
274,835
+0.00(+0.00%)
Sep 25, 2023
1.950
2.050
1.965
2.040
494,598
+0.09(+4.62%)
Sep 22, 2023
2.000
2.020
1.950
1.950
483,607
-0.04(-2.01%)
Sep 21, 2023
2.080
2.080
1.955
1.990
517,787
-0.10(-4.78%)
Sep 20, 2023
2.100
2.140
2.070
2.090
401,014
-0.01(-0.48%)
Sep 19, 2023
2.140
2.160
2.070
2.100
304,650
-0.04(-1.87%)
Sep 18, 2023
2.180
2.190
2.070
2.140
723,151
-0.03(-1.38%)
Sep 15, 2023
2.220
2.260
2.170
2.170
883,922
-0.04(-1.81%)
Sep 14, 2023
2.170
2.255
2.170
2.210
548,565
+0.06(+2.79%)
Sep 13, 2023
2.160
2.190
2.100
2.150
662,960
-0.02(-0.92%)
Sep 12, 2023
2.220
2.340
2.140
2.170
773,291
-0.05(-2.25%)
Sep 11, 2023
2.100
2.250
2.060
2.220
1,002,457
+0.12(+5.46%)
Sep 08, 2023
2.150
2.170
2.030
2.105
379,263
-0.06(-2.55%)
Sep 07, 2023
2.320
2.340
2.075
2.160
874,344
-0.05(-2.26%)
Sep 06, 2023
2.260
2.330
2.150
2.210
572,711
-0.05(-2.21%)
Sep 05, 2023
2.390
2.430
2.250
2.260
349,747
-0.14(-5.83%)
Sep 01, 2023
2.240
2.470
2.220
2.400
676,409
+0.20(+9.09%)
Aug 31, 2023
2.250
2.330
2.180
2.200
468,549
-0.05(-2.22%)
Aug 30, 2023
2.280
2.310
2.225
2.250
418,768
-0.02(-0.88%)
Aug 29, 2023
2.370
2.380
2.260
2.270
583,261
-0.10(-4.22%)
Aug 28, 2023
2.300
2.400
2.270
2.370
645,201
+0.10(+4.41%)
Aug 25, 2023
2.300
2.365
2.220
2.270
698,823
+0.01(+0.44%)
Aug 24, 2023
2.370
2.370
2.230
2.260
655,081
-0.11(-4.64%)
Aug 23, 2023
2.370
2.430
2.320
2.370
566,129
+0.03(+1.28%)
Aug 22, 2023
2.380
2.399
2.240
2.340
796,055
-0.03(-1.27%)
Aug 21, 2023
2.500
2.500
2.350
2.370
1,073,081
-0.12(-4.82%)
Aug 18, 2023
2.550
2.600
2.470
2.490
544,322
-0.10(-3.86%)
Aug 17, 2023
2.580
2.660
2.450
2.590
583,652
+0.00(+0.00%)
Aug 16, 2023
2.660
2.710
2.510
2.590
760,556
-0.12(-4.43%)
Aug 15, 2023
2.850
2.960
2.600
2.710
1,053,622
-0.30(-9.97%)
Aug 14, 2023
3.160
3.230
2.940
3.010
703,260
-0.22(-6.81%)
Aug 11, 2023
3.110
3.460
3.075
3.230
844,403
+0.06(+1.89%)
Aug 10, 2023
2.950
3.215
2.890
3.170
845,815
+0.24(+8.19%)
Aug 09, 2023
2.920
3.040
2.870
2.930
670,035
-0.07(-2.33%)
Aug 08, 2023
2.980
3.040
2.890
3.000
1,049,957
-0.03(-0.99%)
Aug 07, 2023
3.200
3.220
3.000
3.030
645,834
-0.23(-7.06%)
Aug 04, 2023
3.270
3.320
3.209
3.260
647,504
+0.00(+0.00%)
Aug 03, 2023
3.160
3.320
3.120
3.260
1,196,721
+0.10(+3.16%)
Aug 02, 2023
2.970
3.180
2.970
3.160
1,010,980
+0.16(+5.33%)
Aug 01, 2023
2.970
3.135
2.951
3.000
721,788
+0.01(+0.33%)
Jul 31, 2023
2.890
3.250
2.830
2.990
2,106,733
+0.12(+4.18%)
Jul 28, 2023
2.920
2.950
2.770
2.870
1,930,827
-0.03(-1.03%)
Jul 27, 2023
3.280
3.290
2.900
2.900
2,593,854
-0.34(-10.49%)
Jul 26, 2023
3.570
3.639
3.195
3.240
1,813,120
-0.39(-10.74%)
Jul 25, 2023
3.740
3.820
3.460
3.630
4,351,396
-0.31(-7.98%)
Jul 24, 2023
3.030
4.069
2.765
3.945
20,530,676
-3.35(-45.88%)
Jul 21, 2023
7.180
7.410
6.900
7.290
502,643
+0.21(+2.97%)
Jul 20, 2023
7.260
7.298
6.970
7.080
392,731
-0.15(-2.07%)
Jul 19, 2023
7.010
7.520
6.910
7.230
543,574
+0.28(+4.03%)
Jul 18, 2023
6.510
7.200
6.510
6.950
764,035
+0.45(+6.92%)
Jul 17, 2023
6.940
7.010
6.440
6.500
689,736
-0.35(-5.11%)
Jul 14, 2023
7.300
7.300
6.825
6.850
450,594
-0.38(-5.26%)
Jul 13, 2023
7.380
7.520
7.080
7.230
495,135
-0.07(-0.96%)
Jul 12, 2023
7.570
7.635
7.270
7.300
423,884
+0.03(+0.41%)
Jul 11, 2023
7.510
7.609
7.181
7.270
635,740
-0.22(-2.94%)
Jul 10, 2023
6.820
7.837
6.790
7.490
942,091
+0.68(+9.99%)
Jul 07, 2023
6.720
6.980
6.710
6.810
552,492
+0.07(+1.04%)
Jul 06, 2023
6.970
6.970
6.550
6.740
520,634
-0.18(-2.60%)
Jul 05, 2023
7.020
7.230
6.870
6.920
416,969
-0.03(-0.43%)
Jul 03, 2023
6.920
7.210
6.890
6.950
218,634
+0.05(+0.72%)
Jun 30, 2023
6.840
7.690
6.650
6.900
660,018
+0.17(+2.45%)
Jun 29, 2023
7.280
7.300
6.630
6.735
759,864
-0.55(-7.61%)
Jun 28, 2023
6.750
7.840
6.660
7.290
936,295
+0.53(+7.84%)
Jun 27, 2023
6.780
6.980
6.470
6.760
562,875
-0.03(-0.44%)
Jun 26, 2023
7.340
7.410
6.430
6.790
1,396,714
-0.45(-6.22%)
Jun 23, 2023
6.800
7.250
6.540
7.240
1,550,528
+0.33(+4.70%)
Jun 22, 2023
7.210
7.433
6.810
6.915
870,731
-0.38(-5.14%)
Jun 21, 2023
8.150
8.150
7.220
7.290
1,226,238
-0.90(-10.99%)
Jun 20, 2023
8.980
9.000
8.180
8.190
576,389
-0.81(-9.00%)
Jun 16, 2023
9.230
9.290
8.905
9.000
740,012
-0.21(-2.28%)
Jun 15, 2023
9.000
9.320
8.770
9.210
471,060
+0.18(+1.99%)
Jun 14, 2023
9.420
9.670
8.980
9.030
631,821
-0.45(-4.75%)
Jun 13, 2023
9.180
9.620
9.160
9.480
913,350
+0.42(+4.64%)
Jun 12, 2023
9.170
9.610
8.781
9.060
787,273
-0.08(-0.93%)
Jun 09, 2023
8.820
9.730
8.820
9.145
720,539
+0.39(+4.51%)
Jun 08, 2023
9.220
9.220
8.530
8.750
622,513
-0.50(-5.41%)
Jun 07, 2023
9.330
9.800
8.500
9.250
1,424,547
+0.01(+0.11%)
Jun 06, 2023
8.360
9.490
8.220
9.240
1,982,630
+0.88(+10.53%)
Jun 05, 2023
7.860
8.490
7.620
8.360
2,048,309
+0.52(+6.63%)
Jun 02, 2023
6.530
8.110
6.457
7.840
1,410,890
+1.49(+23.46%)
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.