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
Processa Pharmaceuticals Inc
(NQ:
PCSA
)
1.960
-0.040 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
2.000
2.030
1.920
1.960
36,919
-0.04(-2.00%)
May 16, 2024
1.990
2.030
1.959
2.000
25,548
-0.02(-0.99%)
May 15, 2024
2.210
2.230
1.960
2.020
110,422
-0.16(-7.34%)
May 14, 2024
2.250
2.310
2.150
2.180
70,660
-0.04(-1.80%)
May 13, 2024
2.190
2.290
2.140
2.220
48,070
+0.13(+6.22%)
May 10, 2024
2.110
2.190
2.080
2.090
56,712
-0.04(-1.88%)
May 09, 2024
2.450
2.470
2.100
2.130
171,085
-0.35(-14.11%)
May 08, 2024
2.530
2.594
2.440
2.480
175,684
+0.00(+0.00%)
May 07, 2024
2.340
2.550
2.300
2.480
127,869
+0.13(+5.53%)
May 06, 2024
2.190
2.400
2.160
2.350
150,306
+0.18(+8.29%)
May 03, 2024
2.300
2.300
2.150
2.170
91,438
-0.09(-3.98%)
May 02, 2024
2.260
2.320
2.160
2.260
86,504
+0.04(+1.80%)
May 01, 2024
2.100
2.330
2.088
2.220
256,631
+0.04(+1.83%)
Apr 30, 2024
2.080
2.238
1.980
2.180
381,283
+0.08(+3.81%)
Apr 29, 2024
2.090
2.250
2.030
2.100
377,752
-0.05(-2.33%)
Apr 26, 2024
2.190
2.350
2.020
2.150
1,856,628
-0.28(-11.52%)
Apr 25, 2024
2.460
2.680
2.080
2.430
77,107,336
+0.81(+50.00%)
Apr 24, 2024
1.580
1.680
1.560
1.620
39,614
+0.02(+1.25%)
Apr 23, 2024
1.580
1.620
1.540
1.600
24,735
+0.07(+4.58%)
Apr 22, 2024
1.600
1.600
1.500
1.530
33,043
-0.05(-3.16%)
Apr 19, 2024
1.530
1.615
1.510
1.580
19,776
+0.02(+1.28%)
Apr 18, 2024
1.670
1.670
1.502
1.560
63,122
-0.10(-6.02%)
Apr 17, 2024
1.530
1.707
1.530
1.660
76,678
+0.12(+7.79%)
Apr 16, 2024
1.520
1.560
1.400
1.540
101,881
+0.03(+1.65%)
Apr 15, 2024
1.620
1.650
1.490
1.515
131,551
-0.16(-9.28%)
Apr 12, 2024
1.670
1.780
1.630
1.670
64,886
-0.09(-5.11%)
Apr 11, 2024
1.830
1.890
1.660
1.760
686,817
-0.08(-4.35%)
Apr 10, 2024
2.890
2.900
1.450
1.840
1,285,444
-1.07(-36.77%)
Apr 09, 2024
3.000
3.305
2.900
2.910
626,441
-0.07(-2.51%)
Apr 08, 2024
2.850
3.050
2.560
2.985
400,621
+0.19(+6.99%)
Apr 05, 2024
2.410
2.940
2.300
2.790
922,459
+0.47(+20.26%)
Apr 04, 2024
2.320
2.554
2.280
2.320
315,844
-0.04(-1.69%)
Apr 03, 2024
2.620
2.620
2.250
2.360
444,857
-0.18(-7.09%)
Apr 02, 2024
2.300
3.170
2.270
2.540
2,979,805
+0.19(+8.09%)
Apr 01, 2024
2.380
2.443
2.280
2.350
157,561
-0.02(-0.63%)
Mar 28, 2024
2.340
2.460
2.270
2.365
166,036
+0.10(+4.19%)
Mar 27, 2024
2.190
2.426
2.150
2.270
145,605
+0.10(+4.61%)
Mar 26, 2024
2.220
2.240
2.129
2.170
55,159
-0.08(-3.56%)
Mar 25, 2024
2.290
2.290
2.160
2.250
31,070
+0.01(+0.45%)
Mar 22, 2024
2.190
2.252
2.160
2.240
30,386
+0.07(+3.23%)
Mar 21, 2024
2.250
2.250
2.080
2.170
49,791
-0.06(-2.69%)
Mar 20, 2024
2.220
2.280
2.200
2.230
32,561
-0.03(-1.33%)
Mar 19, 2024
2.220
2.280
2.204
2.260
25,886
-0.03(-1.31%)
Mar 18, 2024
2.200
2.290
2.160
2.290
40,391
+0.10(+4.57%)
Mar 15, 2024
2.250
2.260
2.190
2.190
32,700
-0.04(-1.79%)
Mar 14, 2024
2.260
2.285
2.220
2.230
49,730
-0.06(-2.62%)
Mar 13, 2024
2.290
2.340
2.240
2.290
33,249
+0.02(+0.88%)
Mar 12, 2024
2.250
2.330
2.250
2.270
23,082
-0.01(-0.44%)
Mar 11, 2024
2.310
2.310
2.250
2.280
22,739
+0.01(+0.44%)
Mar 08, 2024
2.280
2.305
2.236
2.270
70,112
-0.04(-1.73%)
Mar 07, 2024
2.300
2.450
2.220
2.310
143,429
-0.01(-0.43%)
Mar 06, 2024
2.450
2.450
2.300
2.320
31,917
+0.04(+1.75%)
Mar 05, 2024
2.530
2.540
2.280
2.280
98,580
-0.23(-9.16%)
Mar 04, 2024
2.610
2.620
2.310
2.510
213,690
+0.05(+2.03%)
Mar 01, 2024
2.430
2.540
2.410
2.460
67,565
+0.00(+0.00%)
Feb 29, 2024
2.420
2.640
2.360
2.460
263,352
+0.10(+4.24%)
Feb 28, 2024
2.330
2.400
2.270
2.360
137,369
+0.04(+1.72%)
Feb 27, 2024
2.120
2.350
2.120
2.320
88,681
+0.20(+9.43%)
Feb 26, 2024
2.230
2.240
2.040
2.120
145,163
-0.08(-3.64%)
Feb 23, 2024
2.230
2.290
2.162
2.200
86,803
-0.06(-2.65%)
Feb 22, 2024
2.300
2.330
2.250
2.260
80,863
-0.01(-0.44%)
Feb 21, 2024
2.400
2.470
2.228
2.270
129,656
-0.21(-8.47%)
Feb 20, 2024
2.520
2.585
2.450
2.480
56,764
+0.00(+0.00%)
Feb 16, 2024
2.430
2.507
2.410
2.480
51,062
+0.05(+2.06%)
Feb 15, 2024
2.350
2.538
2.350
2.430
102,847
+0.08(+3.40%)
Feb 14, 2024
2.310
2.410
2.290
2.350
87,620
+0.01(+0.43%)
Feb 13, 2024
2.490
2.490
2.330
2.340
99,382
-0.14(-5.65%)
Feb 12, 2024
2.490
2.700
2.430
2.480
265,202
-0.01(-0.40%)
Feb 09, 2024
2.460
2.520
2.320
2.490
228,609
+0.17(+7.33%)
Feb 08, 2024
2.200
2.390
2.200
2.320
230,449
+0.09(+4.04%)
Feb 07, 2024
2.440
2.510
2.214
2.230
303,303
-0.15(-6.30%)
Feb 06, 2024
2.270
2.580
2.090
2.380
332,144
+0.09(+3.93%)
Feb 05, 2024
2.410
2.480
2.160
2.290
362,829
-0.14(-5.76%)
Feb 02, 2024
2.420
2.730
2.270
2.430
1,158,810
+0.09(+3.85%)
Feb 01, 2024
2.420
2.440
2.270
2.340
345,939
-0.02(-0.85%)
Jan 31, 2024
2.560
2.600
2.340
2.360
411,498
-0.34(-12.59%)
Jan 30, 2024
2.560
2.840
2.510
2.700
616,325
-0.08(-2.88%)
Jan 29, 2024
2.970
3.140
2.520
2.780
1,555,929
-0.89(-24.25%)
Jan 26, 2024
4.250
4.390
3.450
3.670
9,979,204
-1.43(-28.04%)
Jan 25, 2024
3.650
5.910
3.620
5.100
72,768,592
+3.05(+148.78%)
Jan 24, 2024
2.300
2.300
2.020
2.050
173,085
-0.24(-10.48%)
Jan 23, 2024
2.410
2.580
2.270
2.290
315,179
-0.21(-8.58%)
Jan 22, 2024
3.860
3.912
2.445
2.505
695,285
+2.28(+1013.33%)
Jan 19, 2024
0.3255
0.3570
0.2200
0.2250
52,243,188
+0.02(+10.84%)
Jan 18, 2024
0.2000
0.2149
0.1820
0.2030
2,424,339
-0.07(-25.31%)
Jan 17, 2024
0.2521
0.2870
0.2521
0.2718
188,269
+0.01(+4.54%)
Jan 16, 2024
0.2700
0.2850
0.2600
0.2600
168,920
-0.00(-1.10%)
Jan 12, 2024
0.2794
0.3000
0.2601
0.2629
337,253
-0.03(-8.72%)
Jan 11, 2024
0.3050
0.3175
0.2800
0.2880
293,842
-0.04(-12.33%)
Jan 10, 2024
0.3101
0.3299
0.3030
0.3285
320,614
+0.02(+5.39%)
Jan 09, 2024
0.3162
0.3374
0.3100
0.3117
330,272
-0.01(-3.91%)
Jan 08, 2024
0.3130
0.3244
0.3050
0.3244
244,726
+0.01(+2.33%)
Jan 05, 2024
0.3412
0.3500
0.3029
0.3170
463,246
-0.03(-9.43%)
Jan 04, 2024
0.3700
0.3700
0.3310
0.3500
205,013
-0.01(-3.05%)
Jan 03, 2024
0.3618
0.3700
0.3410
0.3610
366,972
+0.01(+2.06%)
Jan 02, 2024
0.3600
0.3697
0.3499
0.3537
285,998
+0.02(+5.71%)
Dec 29, 2023
0.3800
0.3999
0.3258
0.3346
2,024,279
-0.10(-22.99%)
Dec 28, 2023
0.4000
0.4550
0.3900
0.4345
466,370
+0.02(+5.85%)
Dec 27, 2023
0.4300
0.4339
0.3900
0.4105
312,719
-0.01(-1.94%)
Dec 26, 2023
0.4349
0.4640
0.4100
0.4186
511,693
-0.03(-6.85%)
Dec 22, 2023
0.3700
0.4643
0.3700
0.4494
3,292,526
+0.08(+23.12%)
Dec 21, 2023
0.4186
0.4186
0.3450
0.3650
857,028
-0.05(-13.10%)
Dec 20, 2023
0.5001
0.5380
0.3850
0.4200
1,385,845
-0.10(-19.08%)
Dec 19, 2023
0.6500
0.6500
0.4702
0.5190
2,008,642
-0.14(-21.36%)
Dec 18, 2023
0.6835
0.7100
0.6450
0.6600
282,311
-0.05(-7.69%)
Dec 15, 2023
0.6530
0.7200
0.6400
0.7150
700,549
+0.06(+8.99%)
Dec 14, 2023
0.6100
0.6783
0.6050
0.6560
635,872
+0.05(+8.43%)
Dec 13, 2023
0.8000
0.8000
0.4525
0.6050
3,431,369
-0.21(-25.40%)
Dec 12, 2023
0.8400
0.8697
0.7900
0.8110
609,046
-0.02(-2.87%)
Dec 11, 2023
0.7900
0.8700
0.7400
0.8350
777,337
+0.07(+9.49%)
Dec 08, 2023
0.8400
0.8700
0.7600
0.7626
576,972
-0.05(-5.81%)
Dec 07, 2023
0.6625
0.8400
0.6300
0.8096
807,381
+0.14(+21.36%)
Dec 06, 2023
0.6600
0.6982
0.5964
0.6671
539,120
+0.01(+1.21%)
Dec 05, 2023
0.7553
0.7598
0.6140
0.6591
554,806
-0.07(-10.03%)
Dec 04, 2023
0.7600
0.7600
0.7005
0.7326
618,170
-0.03(-3.59%)
Dec 01, 2023
0.6480
0.8400
0.6201
0.7599
2,434,473
+0.12(+18.73%)
Nov 30, 2023
0.5390
0.6499
0.5110
0.6400
1,054,450
+0.11(+20.53%)
Nov 29, 2023
0.4611
0.5400
0.4288
0.5310
1,043,956
+0.08(+17.95%)
Nov 28, 2023
0.4875
0.4950
0.4501
0.4502
458,928
-0.01(-2.55%)
Nov 27, 2023
0.4870
0.4896
0.4501
0.4620
467,339
-0.01(-1.70%)
Nov 24, 2023
0.4342
0.4700
0.4210
0.4700
499,442
+0.03(+8.02%)
Nov 22, 2023
0.4000
0.4450
0.3883
0.4351
626,582
+0.04(+9.46%)
Nov 21, 2023
0.4100
0.4245
0.3800
0.3975
466,253
-0.03(-6.36%)
Nov 20, 2023
0.4400
0.4495
0.4100
0.4245
312,126
-0.01(-1.26%)
Nov 17, 2023
0.4300
0.4520
0.4160
0.4299
508,898
+0.01(+3.34%)
Nov 16, 2023
0.4200
0.4500
0.4075
0.4160
702,869
+0.02(+5.58%)
Nov 15, 2023
0.4150
0.4488
0.3805
0.3940
646,136
-0.02(-4.14%)
Nov 14, 2023
0.4000
0.4305
0.3900
0.4110
625,082
+0.03(+8.87%)
Nov 13, 2023
0.3078
0.3950
0.3078
0.3775
490,668
+0.06(+20.68%)
Nov 10, 2023
0.3100
0.3250
0.2810
0.3128
273,328
-0.01(-1.64%)
Nov 09, 2023
0.3440
0.3500
0.2900
0.3180
519,077
-0.02(-6.72%)
Nov 08, 2023
0.3517
0.3647
0.3320
0.3409
339,129
-0.02(-6.09%)
Nov 07, 2023
0.3800
0.4200
0.3405
0.3630
642,292
-0.03(-6.54%)
Nov 06, 2023
0.3400
0.3900
0.3100
0.3884
738,600
+0.04(+11.61%)
Nov 03, 2023
0.3500
0.3624
0.3250
0.3480
387,857
+0.01(+2.05%)
Nov 02, 2023
0.3500
0.3550
0.3255
0.3410
228,030
-0.01(-3.94%)
Nov 01, 2023
0.3400
0.3700
0.3400
0.3550
242,522
+0.00(+1.14%)
Oct 31, 2023
0.3339
0.3820
0.3320
0.3510
691,668
+0.01(+3.85%)
Oct 30, 2023
0.3289
0.3400
0.3100
0.3380
426,399
+0.01(+3.21%)
Oct 27, 2023
0.3189
0.3350
0.3101
0.3275
326,742
+0.00(+1.52%)
Oct 26, 2023
0.3409
0.3430
0.3011
0.3226
827,520
-0.01(-2.24%)
Oct 25, 2023
0.3500
0.3699
0.3200
0.3300
645,927
-0.00(-0.06%)
Oct 24, 2023
0.3000
0.3802
0.2901
0.3302
1,027,727
+0.01(+3.19%)
Oct 23, 2023
0.3469
0.3500
0.2412
0.3200
1,541,345
-0.04(-10.01%)
Oct 20, 2023
0.4055
0.4300
0.3140
0.3556
3,401,719
-0.18(-34.15%)
Oct 19, 2023
0.5112
0.5690
0.5000
0.5400
3,427,984
-0.01(-1.12%)
Oct 18, 2023
0.5600
0.5972
0.5100
0.5461
3,587,056
-0.06(-10.48%)
Oct 17, 2023
0.4848
0.6500
0.4800
0.6100
10,538,804
+0.05(+9.22%)
Oct 16, 2023
0.6100
0.9000
0.4200
0.5585
75,503,696
+0.08(+16.35%)
Oct 13, 2023
0.3414
0.6100
0.3340
0.4800
11,563,772
+0.15(+45.41%)
Oct 12, 2023
0.2300
0.4567
0.2001
0.3301
7,173,097
+0.10(+44.78%)
Oct 11, 2023
0.2020
0.2448
0.1900
0.2280
319,106
+0.03(+12.87%)
Oct 10, 2023
0.2400
0.2678
0.1910
0.2020
1,784,068
+0.02(+8.95%)
Oct 09, 2023
0.1943
0.1998
0.1807
0.1854
103,774
+0.00(+1.87%)
Oct 06, 2023
0.2168
0.2289
0.1801
0.1820
495,233
-0.04(-17.46%)
Oct 05, 2023
0.2800
0.2800
0.2201
0.2205
181,901
-0.01(-3.71%)
Oct 04, 2023
0.2449
0.2550
0.2270
0.2290
60,187
-0.02(-6.49%)
Oct 03, 2023
0.2430
0.2483
0.2305
0.2449
45,440
-0.01(-2.43%)
Oct 02, 2023
0.2376
0.3000
0.2311
0.2510
45,480
+0.00(+0.32%)
Sep 29, 2023
0.2401
0.2660
0.2304
0.2502
80,598
+0.01(+2.33%)
Sep 28, 2023
0.2624
0.2624
0.2400
0.2445
50,002
-0.02(-6.68%)
Sep 27, 2023
0.2836
0.2915
0.2601
0.2620
42,485
+0.00(+0.77%)
Sep 26, 2023
0.2876
0.3000
0.2470
0.2600
69,096
-0.03(-9.60%)
Sep 25, 2023
0.2600
0.2876
0.2800
0.2876
21,801
+0.01(+2.71%)
Sep 22, 2023
0.2840
0.2840
0.2600
0.2800
45,288
+0.02(+5.66%)
Sep 21, 2023
0.3100
0.3100
0.2401
0.2650
306,382
-0.03(-11.67%)
Sep 20, 2023
0.3700
0.3700
0.3000
0.3000
39,868
-0.07(-19.09%)
Sep 19, 2023
0.3600
0.3798
0.3380
0.3708
7,647
+0.01(+2.26%)
Sep 18, 2023
0.3800
0.3800
0.3380
0.3626
44,250
-0.02(-5.82%)
Sep 15, 2023
0.3020
0.3800
0.2750
0.3850
169,739
+0.08(+25.37%)
Sep 14, 2023
0.3100
0.3100
0.2753
0.3071
102,197
+0.00(+0.36%)
Sep 13, 2023
0.2700
0.3246
0.2700
0.3060
7,794
+0.01(+2.24%)
Sep 12, 2023
0.3046
0.3300
0.2851
0.2993
53,896
+0.01(+3.17%)
Sep 11, 2023
0.2701
0.3200
0.2510
0.2901
98,723
+0.01(+3.64%)
Sep 08, 2023
0.2940
0.3400
0.2583
0.2799
132,535
-0.02(-6.70%)
Sep 07, 2023
0.3000
0.3255
0.2820
0.3000
54,664
-0.01(-1.64%)
Sep 06, 2023
0.3000
0.3499
0.3000
0.3050
41,351
-0.01(-2.34%)
Sep 05, 2023
0.3300
0.3350
0.3030
0.3123
54,171
-0.02(-6.78%)
Sep 01, 2023
0.3303
0.3496
0.3200
0.3350
149,100
+0.02(+6.69%)
Aug 31, 2023
0.3100
0.3500
0.3050
0.3140
119,750
-0.04(-10.29%)
Aug 30, 2023
0.3400
0.3500
0.3216
0.3500
48,663
+0.00(+0.29%)
Aug 29, 2023
0.3260
0.3500
0.3100
0.3490
21,312
+0.03(+9.06%)
Aug 28, 2023
0.3100
0.3205
0.3006
0.3200
40,541
+0.01(+3.23%)
Aug 25, 2023
0.3182
0.3182
0.3040
0.3100
51,238
-0.00(-0.83%)
Aug 24, 2023
0.3700
0.3700
0.3030
0.3126
226,415
-0.05(-13.17%)
Aug 23, 2023
0.3600
0.3799
0.3540
0.3600
30,763
+0.00(+0.00%)
Aug 22, 2023
0.3620
0.4000
0.3520
0.3600
51,224
+0.01(+2.56%)
Aug 21, 2023
0.3700
0.3750
0.3500
0.3510
32,434
-0.02(-6.40%)
Aug 18, 2023
0.3774
0.3930
0.3500
0.3750
46,962
-0.01(-3.62%)
Aug 17, 2023
0.3814
0.3892
0.3303
0.3891
197,430
-0.00(-0.08%)
Aug 16, 2023
0.3750
0.3895
0.3750
0.3894
41,075
+0.00(+0.49%)
Aug 15, 2023
0.3700
0.3973
0.3700
0.3875
35,017
-0.01(-2.20%)
Aug 14, 2023
0.4000
0.4000
0.3802
0.3962
4,717
-0.00(-0.95%)
Aug 11, 2023
0.3700
0.4170
0.3607
0.4000
44,388
+0.03(+7.82%)
Aug 10, 2023
0.3940
0.3950
0.3606
0.3710
52,697
-0.01(-3.64%)
Aug 09, 2023
0.3900
0.3948
0.3850
0.3850
18,658
-0.01(-1.28%)
Aug 08, 2023
0.4200
0.4201
0.3900
0.3900
60,005
-0.02(-4.88%)
Aug 07, 2023
0.4200
0.4220
0.3900
0.4100
38,162
+0.01(+2.50%)
Aug 04, 2023
0.3963
0.4168
0.3900
0.4000
20,983
-0.01(-3.08%)
Aug 03, 2023
0.4011
0.4498
0.4010
0.4127
37,623
-0.02(-3.57%)
Aug 02, 2023
0.4200
0.4300
0.3653
0.4280
160,812
-0.00(-0.47%)
Aug 01, 2023
0.4490
0.4490
0.4176
0.4300
3,149
-0.01(-2.27%)
Jul 31, 2023
0.4350
0.4499
0.4340
0.4400
15,598
+0.01(+1.15%)
Jul 28, 2023
0.4300
0.4590
0.4300
0.4350
21,721
-0.01(-1.25%)
Jul 27, 2023
0.4499
0.4590
0.4320
0.4405
18,673
-0.01(-2.09%)
Jul 26, 2023
0.4350
0.4589
0.4050
0.4499
159,653
+0.04(+9.73%)
Jul 25, 2023
0.3800
0.4200
0.3800
0.4100
55,461
+0.03(+7.05%)
Jul 24, 2023
0.3900
0.3880
0.3701
0.3830
67,895
+0.00(+0.87%)
Jul 21, 2023
0.4250
0.4250
0.3606
0.3797
376,394
-0.05(-10.95%)
Jul 20, 2023
0.4399
0.4600
0.4112
0.4264
77,750
-0.01(-3.31%)
Jul 19, 2023
0.4740
0.4800
0.4220
0.4410
100,397
-0.04(-8.12%)
Jul 18, 2023
0.4866
0.4868
0.4601
0.4800
30,043
+0.01(+2.13%)
Jul 17, 2023
0.4511
0.4870
0.4511
0.4700
25,348
+0.01(+1.51%)
Jul 14, 2023
0.4800
0.4899
0.4630
0.4630
8,906
-0.02(-4.99%)
Jul 13, 2023
0.4880
0.5047
0.4560
0.4873
69,664
-0.01(-2.44%)
Jul 12, 2023
0.5200
0.5200
0.4850
0.4995
8,316
-0.01(-1.30%)
Jul 11, 2023
0.4800
0.5200
0.4800
0.5061
32,913
+0.03(+5.44%)
Jul 10, 2023
0.4997
0.5048
0.4700
0.4800
19,741
-0.03(-5.46%)
Jul 07, 2023
0.5097
0.5100
0.4800
0.5077
13,613
+0.02(+4.90%)
Jul 06, 2023
0.5129
0.5199
0.4800
0.4840
21,310
-0.02(-3.20%)
Jul 05, 2023
0.5213
0.5249
0.4841
0.5000
146,255
-0.03(-5.64%)
Jul 03, 2023
0.5100
0.5300
0.4802
0.5299
70,886
+0.03(+6.51%)
Jun 30, 2023
0.4850
0.5299
0.4800
0.4975
410,313
-0.00(-0.50%)
Jun 29, 2023
0.5199
0.5299
0.4620
0.5000
176,371
-0.02(-2.91%)
Jun 28, 2023
0.5000
0.5400
0.5000
0.5150
74,754
+0.00(+0.49%)
Jun 27, 2023
0.5400
0.5448
0.5000
0.5125
32,059
-0.02(-2.97%)
Jun 26, 2023
0.5200
0.5500
0.4899
0.5282
57,778
+0.04(+8.80%)
Jun 23, 2023
0.5700
0.5798
0.4855
0.4855
108,966
-0.09(-16.28%)
Jun 22, 2023
0.5155
0.5800
0.5155
0.5799
25,116
+0.02(+4.43%)
Jun 21, 2023
0.5775
0.5775
0.4617
0.5553
221,709
+0.01(+0.96%)
Jun 20, 2023
0.5500
0.5888
0.5201
0.5500
66,946
+0.05(+9.61%)
Jun 16, 2023
0.5600
0.5800
0.5009
0.5018
294,554
-0.10(-16.37%)
Jun 15, 2023
0.6567
0.6567
0.5511
0.6000
591,063
-0.08(-11.52%)
Jun 14, 2023
0.7200
0.7600
0.6090
0.6781
2,181,559
-0.01(-1.75%)
Jun 13, 2023
0.7661
0.7661
0.6902
0.6902
36,016
-0.04(-5.45%)
Jun 12, 2023
0.8000
0.8000
0.6415
0.7300
88,825
+0.02(+3.25%)
Jun 09, 2023
0.7724
0.7724
0.6354
0.7070
26,944
-0.01(-1.81%)
Jun 08, 2023
0.6500
0.7500
0.6403
0.7200
58,837
+0.07(+10.77%)
Jun 07, 2023
0.6170
0.6500
0.6102
0.6500
9,364
+0.00(+0.00%)
Jun 06, 2023
0.6210
0.6500
0.6210
0.6500
26,735
+0.00(+0.00%)
Jun 05, 2023
0.6264
0.6500
0.6259
0.6500
14,829
+0.02(+3.80%)
Jun 02, 2023
0.5863
0.6499
0.5863
0.6262
78,401
+0.02(+3.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.