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
Black Diamond Therapeutics Inc
(NQ:
BDTX
)
4.870
-0.370 (-7.06%)
Official Closing Price
Updated: 4:15 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
5.250
5.330
4.850
4.870
1,243,531
-0.37(-7.06%)
May 16, 2024
5.440
5.540
5.185
5.240
1,650,501
-0.20(-3.68%)
May 15, 2024
5.810
5.855
5.400
5.440
2,527,316
-0.30(-5.23%)
May 14, 2024
5.930
6.150
5.720
5.740
412,607
-0.20(-3.37%)
May 13, 2024
6.130
6.290
5.880
5.940
424,240
-0.17(-2.78%)
May 10, 2024
6.600
6.880
6.045
6.110
547,161
-0.64(-9.48%)
May 09, 2024
7.190
7.375
6.690
6.750
652,124
-0.19(-2.74%)
May 08, 2024
7.130
7.295
6.890
6.940
459,646
-0.26(-3.61%)
May 07, 2024
7.430
7.500
7.020
7.200
1,014,671
-0.19(-2.57%)
May 06, 2024
7.000
7.660
6.920
7.390
896,779
+0.43(+6.18%)
May 03, 2024
6.670
7.140
6.600
6.960
843,840
+0.37(+5.61%)
May 02, 2024
5.950
6.750
5.890
6.590
1,294,742
+0.69(+11.69%)
May 01, 2024
5.540
6.190
5.540
5.900
492,285
+0.33(+5.92%)
Apr 30, 2024
5.800
5.800
5.340
5.570
483,607
-0.29(-5.03%)
Apr 29, 2024
5.850
6.160
5.470
5.865
3,049,555
-0.02(-0.42%)
Apr 26, 2024
5.160
5.950
5.160
5.890
567,043
+0.78(+15.26%)
Apr 25, 2024
4.970
5.130
4.930
5.110
233,076
+0.05(+0.99%)
Apr 24, 2024
5.040
5.175
4.870
5.060
362,011
+0.05(+1.00%)
Apr 23, 2024
5.050
5.270
4.970
5.010
355,982
-0.01(-0.20%)
Apr 22, 2024
5.280
5.470
4.960
5.020
512,701
-0.24(-4.56%)
Apr 19, 2024
5.170
5.570
5.170
5.260
386,747
-0.04(-0.75%)
Apr 18, 2024
5.720
5.720
5.130
5.300
1,862,372
-0.40(-7.02%)
Apr 17, 2024
5.320
6.210
5.320
5.700
920,924
+0.32(+5.95%)
Apr 16, 2024
5.250
5.400
5.130
5.380
318,763
+0.16(+3.07%)
Apr 15, 2024
5.240
5.405
5.200
5.220
377,980
-0.02(-0.38%)
Apr 12, 2024
5.570
5.600
5.200
5.240
475,633
-0.33(-5.92%)
Apr 11, 2024
5.000
5.595
5.000
5.570
572,072
+0.59(+11.85%)
Apr 10, 2024
5.160
5.210
4.812
4.980
415,014
-0.38(-7.09%)
Apr 09, 2024
5.410
5.620
5.280
5.360
448,709
+0.01(+0.19%)
Apr 08, 2024
5.240
5.445
4.890
5.350
450,573
+0.29(+5.73%)
Apr 05, 2024
5.100
5.220
4.980
5.060
310,917
-0.05(-0.98%)
Apr 04, 2024
5.020
5.560
5.020
5.110
549,086
+0.11(+2.20%)
Apr 03, 2024
4.750
5.010
4.715
5.000
421,926
+0.27(+5.71%)
Apr 02, 2024
4.850
4.850
4.560
4.730
250,604
-0.20(-4.06%)
Apr 01, 2024
5.120
5.120
4.860
4.930
201,060
-0.14(-2.76%)
Mar 28, 2024
5.010
5.265
4.989
5.070
354,668
+0.17(+3.47%)
Mar 27, 2024
5.110
5.170
4.740
4.900
403,235
-0.19(-3.73%)
Mar 26, 2024
5.260
5.385
5.070
5.090
250,305
-0.10(-1.93%)
Mar 25, 2024
5.510
5.620
5.100
5.190
492,873
-0.55(-9.58%)
Mar 22, 2024
5.330
5.880
5.240
5.740
817,043
+0.33(+6.10%)
Mar 21, 2024
4.630
5.465
4.625
5.410
1,107,846
+0.76(+16.34%)
Mar 20, 2024
4.680
4.790
4.560
4.650
354,318
+0.02(+0.43%)
Mar 19, 2024
4.680
4.765
4.580
4.630
281,059
-0.07(-1.49%)
Mar 18, 2024
4.920
4.990
4.680
4.700
291,801
-0.09(-1.88%)
Mar 15, 2024
4.610
5.020
4.520
4.790
1,687,615
+0.25(+5.51%)
Mar 14, 2024
4.240
4.650
4.200
4.540
466,353
+0.35(+8.35%)
Mar 13, 2024
3.830
4.270
3.740
4.190
448,014
+0.41(+10.85%)
Mar 12, 2024
3.970
4.000
3.720
3.780
328,771
-0.22(-5.50%)
Mar 11, 2024
4.050
4.180
3.960
4.000
214,375
-0.06(-1.48%)
Mar 08, 2024
4.230
4.430
4.050
4.060
435,176
-0.14(-3.33%)
Mar 07, 2024
4.430
4.570
4.160
4.200
525,552
-0.22(-4.98%)
Mar 06, 2024
4.450
4.530
4.330
4.420
229,843
+0.02(+0.45%)
Mar 05, 2024
4.460
4.520
4.315
4.400
277,712
-0.10(-2.22%)
Mar 04, 2024
4.810
4.880
4.470
4.500
472,717
-0.28(-5.86%)
Mar 01, 2024
5.190
5.340
4.669
4.780
795,319
-0.36(-7.09%)
Feb 29, 2024
5.220
5.280
4.960
5.145
452,017
+0.19(+3.94%)
Feb 28, 2024
4.860
5.600
4.792
4.950
1,275,514
+0.06(+1.23%)
Feb 27, 2024
4.920
5.120
4.805
4.890
280,349
+0.01(+0.20%)
Feb 26, 2024
4.750
5.005
4.750
4.880
302,223
+0.18(+3.83%)
Feb 23, 2024
4.530
4.770
4.450
4.700
341,556
+0.21(+4.68%)
Feb 22, 2024
4.670
4.770
4.455
4.490
324,594
-0.18(-3.85%)
Feb 21, 2024
4.840
4.940
4.550
4.670
432,414
-0.20(-4.11%)
Feb 20, 2024
5.300
5.650
4.650
4.870
1,740,312
-0.48(-8.97%)
Feb 16, 2024
5.000
5.580
4.800
5.350
1,761,912
+0.29(+5.73%)
Feb 15, 2024
4.810
5.090
4.610
5.060
899,104
+0.20(+4.12%)
Feb 14, 2024
4.200
4.945
4.200
4.860
1,452,488
+0.72(+17.39%)
Feb 13, 2024
4.200
4.230
4.070
4.140
448,524
-0.20(-4.61%)
Feb 12, 2024
4.200
4.490
4.100
4.340
774,294
+0.11(+2.60%)
Feb 09, 2024
4.440
4.640
4.186
4.230
387,932
-0.24(-5.37%)
Feb 08, 2024
3.910
4.495
3.900
4.470
1,736,148
+0.60(+15.50%)
Feb 07, 2024
3.940
4.020
3.570
3.870
1,561,676
-0.06(-1.53%)
Feb 06, 2024
4.040
4.175
3.865
3.930
336,382
-0.05(-1.26%)
Feb 05, 2024
4.170
4.360
3.830
3.980
458,368
-0.41(-9.34%)
Feb 02, 2024
4.180
4.400
4.090
4.390
743,821
+0.13(+3.05%)
Feb 01, 2024
3.910
4.285
3.900
4.260
1,029,231
+0.42(+10.94%)
Jan 31, 2024
3.560
4.090
3.385
3.840
1,190,599
+0.31(+8.78%)
Jan 30, 2024
3.050
3.559
2.940
3.530
920,628
+0.51(+16.89%)
Jan 29, 2024
2.880
3.150
2.845
3.020
1,865,070
+0.12(+4.14%)
Jan 26, 2024
2.850
2.932
2.760
2.900
238,641
+0.05(+1.75%)
Jan 25, 2024
2.810
2.870
2.720
2.850
113,291
+0.05(+1.79%)
Jan 24, 2024
2.880
2.920
2.770
2.800
150,735
-0.04(-1.41%)
Jan 23, 2024
2.710
2.850
2.690
2.840
280,036
+0.17(+6.37%)
Jan 22, 2024
2.750
2.890
2.655
2.670
241,292
-0.09(-3.26%)
Jan 19, 2024
2.730
2.770
2.605
2.760
222,628
+0.03(+1.10%)
Jan 18, 2024
2.750
2.800
2.650
2.730
333,718
+0.00(+0.00%)
Jan 17, 2024
2.750
2.760
2.600
2.730
533,085
-0.09(-3.19%)
Jan 16, 2024
2.970
2.970
2.740
2.820
400,578
-0.16(-5.37%)
Jan 12, 2024
2.990
3.065
2.950
2.980
443,384
-0.01(-0.33%)
Jan 11, 2024
2.940
3.022
2.890
2.990
293,589
-0.02(-0.66%)
Jan 10, 2024
3.050
3.090
2.960
3.010
326,680
-0.03(-0.99%)
Jan 09, 2024
2.830
3.125
2.771
3.040
842,833
+0.22(+7.80%)
Jan 08, 2024
2.740
2.850
2.605
2.820
363,985
+0.09(+3.30%)
Jan 05, 2024
2.680
2.750
2.530
2.730
128,538
+0.01(+0.37%)
Jan 04, 2024
2.780
2.810
2.680
2.720
224,739
-0.02(-0.73%)
Jan 03, 2024
2.890
2.910
2.635
2.740
292,054
-0.17(-5.84%)
Jan 02, 2024
2.820
3.060
2.800
2.910
374,002
+0.10(+3.56%)
Dec 29, 2023
3.010
3.080
2.800
2.810
453,482
-0.22(-7.26%)
Dec 28, 2023
2.990
3.131
2.950
3.030
393,859
+0.06(+2.02%)
Dec 27, 2023
3.010
3.040
2.900
2.970
337,968
-0.02(-0.67%)
Dec 26, 2023
2.940
3.070
2.835
2.990
388,388
+0.12(+4.18%)
Dec 22, 2023
2.690
2.900
2.680
2.870
580,555
+0.18(+6.69%)
Dec 21, 2023
2.750
2.800
2.660
2.690
195,651
+0.04(+1.51%)
Dec 20, 2023
2.800
2.870
2.620
2.650
344,936
-0.18(-6.36%)
Dec 19, 2023
2.830
2.930
2.770
2.830
316,913
+0.03(+1.07%)
Dec 18, 2023
2.700
2.880
2.680
2.800
288,659
+0.09(+3.32%)
Dec 15, 2023
2.750
2.805
2.530
2.710
400,387
-0.02(-0.73%)
Dec 14, 2023
2.640
2.820
2.630
2.730
535,577
+0.11(+4.20%)
Dec 13, 2023
2.840
2.940
2.410
2.620
738,714
-0.26(-9.03%)
Dec 12, 2023
3.010
3.010
2.795
2.880
368,138
-0.11(-3.68%)
Dec 11, 2023
3.020
3.130
2.930
2.990
661,162
-0.01(-0.33%)
Dec 08, 2023
2.570
3.030
2.530
3.000
1,403,748
+0.43(+16.73%)
Dec 07, 2023
2.380
2.590
2.350
2.570
349,466
+0.20(+8.44%)
Dec 06, 2023
2.280
2.395
2.230
2.370
295,020
+0.10(+4.41%)
Dec 05, 2023
2.350
2.350
2.240
2.270
111,534
-0.09(-3.81%)
Dec 04, 2023
2.360
2.500
2.310
2.360
317,512
+0.00(+0.00%)
Dec 01, 2023
2.320
2.390
2.220
2.360
296,655
+0.02(+0.85%)
Nov 30, 2023
2.220
2.415
2.190
2.340
303,230
+0.17(+7.83%)
Nov 29, 2023
2.230
2.340
2.160
2.170
289,265
-0.06(-2.69%)
Nov 28, 2023
2.240
2.300
2.170
2.230
148,095
-0.01(-0.45%)
Nov 27, 2023
2.240
2.300
2.155
2.240
262,503
-0.02(-0.88%)
Nov 24, 2023
2.310
2.410
2.250
2.260
106,751
-0.08(-3.42%)
Nov 22, 2023
2.250
2.350
2.235
2.340
245,993
+0.11(+4.93%)
Nov 21, 2023
2.220
2.270
2.145
2.230
301,169
-0.02(-0.89%)
Nov 20, 2023
2.140
2.265
2.120
2.250
244,530
+0.11(+5.14%)
Nov 17, 2023
2.230
2.230
2.090
2.140
273,812
-0.02(-0.93%)
Nov 16, 2023
2.220
2.230
2.100
2.160
462,927
-0.09(-4.00%)
Nov 15, 2023
2.090
2.290
2.050
2.250
378,533
+0.17(+8.17%)
Nov 14, 2023
1.960
2.150
1.950
2.080
1,098,318
+0.18(+9.47%)
Nov 13, 2023
1.780
1.930
1.750
1.900
388,240
+0.12(+6.74%)
Nov 10, 2023
1.780
1.835
1.620
1.780
732,135
-0.02(-1.11%)
Nov 09, 2023
1.860
1.880
1.760
1.800
1,018,788
-0.05(-2.70%)
Nov 08, 2023
1.890
1.900
1.700
1.850
2,839,963
+0.03(+1.65%)
Nov 07, 2023
1.910
1.980
1.820
1.820
431,797
-0.09(-4.71%)
Nov 06, 2023
1.910
2.050
1.906
1.910
398,817
+0.01(+0.53%)
Nov 03, 2023
1.820
1.940
1.778
1.900
677,646
+0.10(+5.56%)
Nov 02, 2023
1.860
1.930
1.790
1.800
550,412
-0.04(-2.44%)
Nov 01, 2023
1.900
1.950
1.840
1.845
418,296
-0.03(-1.86%)
Oct 31, 2023
1.810
1.915
1.770
1.880
270,925
+0.07(+3.87%)
Oct 30, 2023
1.810
1.870
1.720
1.810
351,559
+0.04(+2.26%)
Oct 27, 2023
1.900
1.920
1.770
1.770
324,753
-0.11(-5.85%)
Oct 26, 2023
1.920
2.010
1.870
1.880
485,519
-0.03(-1.57%)
Oct 25, 2023
2.050
2.080
1.880
1.910
199,875
-0.14(-6.83%)
Oct 24, 2023
2.070
2.160
2.040
2.050
299,319
+0.01(+0.49%)
Oct 23, 2023
2.050
2.135
2.020
2.040
343,415
-0.06(-2.86%)
Oct 20, 2023
2.130
2.160
2.020
2.100
1,037,316
-0.02(-1.18%)
Oct 19, 2023
2.180
2.235
2.100
2.125
644,044
-0.02(-1.16%)
Oct 18, 2023
2.320
2.320
2.080
2.150
413,329
-0.19(-8.12%)
Oct 17, 2023
2.080
2.385
2.080
2.340
1,699,115
+0.20(+9.35%)
Oct 16, 2023
2.330
2.430
2.125
2.140
1,108,093
-0.15(-6.55%)
Oct 13, 2023
2.460
2.510
2.265
2.290
446,717
-0.17(-6.91%)
Oct 12, 2023
2.540
2.570
2.360
2.460
863,020
-0.04(-1.60%)
Oct 11, 2023
2.790
2.965
2.500
2.500
928,215
-0.23(-8.42%)
Oct 10, 2023
2.700
2.785
2.670
2.730
160,159
+0.07(+2.63%)
Oct 09, 2023
2.580
2.800
2.541
2.660
433,515
+0.04(+1.53%)
Oct 06, 2023
2.510
2.660
2.430
2.620
684,899
+0.10(+3.97%)
Oct 05, 2023
2.520
2.585
2.430
2.520
567,368
-0.03(-1.18%)
Oct 04, 2023
2.660
2.680
2.520
2.550
425,041
-0.15(-5.56%)
Oct 03, 2023
2.720
2.735
2.630
2.700
245,606
-0.08(-2.88%)
Oct 02, 2023
2.870
2.920
2.760
2.780
217,190
-0.09(-3.14%)
Sep 29, 2023
3.000
3.000
2.840
2.870
306,478
-0.09(-3.04%)
Sep 28, 2023
2.840
3.010
2.760
2.960
292,899
+0.07(+2.42%)
Sep 27, 2023
2.940
3.015
2.840
2.890
492,540
+0.02(+0.70%)
Sep 26, 2023
3.130
3.190
2.715
2.870
1,188,860
-0.30(-9.46%)
Sep 25, 2023
3.400
3.315
3.160
3.170
674,788
-0.24(-7.04%)
Sep 22, 2023
3.420
3.460
3.362
3.410
323,548
+0.01(+0.29%)
Sep 21, 2023
3.450
3.460
3.240
3.400
500,770
-0.05(-1.45%)
Sep 20, 2023
3.570
3.600
3.260
3.450
1,601,446
-0.11(-3.09%)
Sep 19, 2023
3.490
3.610
3.450
3.560
268,978
+0.06(+1.71%)
Sep 18, 2023
3.420
3.510
3.280
3.500
630,290
-0.05(-1.41%)
Sep 15, 2023
3.570
3.610
3.460
3.550
930,668
-0.05(-1.39%)
Sep 14, 2023
3.610
3.655
3.536
3.600
211,097
+0.02(+0.56%)
Sep 13, 2023
3.550
3.605
3.520
3.580
325,164
+0.03(+0.85%)
Sep 12, 2023
3.470
3.600
3.450
3.550
249,645
+0.07(+2.01%)
Sep 11, 2023
3.440
3.580
3.420
3.480
511,209
-0.01(-0.29%)
Sep 08, 2023
3.520
3.565
3.450
3.490
182,195
-0.02(-0.57%)
Sep 07, 2023
3.650
3.700
3.470
3.510
367,811
-0.15(-4.10%)
Sep 06, 2023
3.570
3.660
3.370
3.660
418,927
+0.14(+3.98%)
Sep 05, 2023
3.550
3.910
3.510
3.520
600,199
-0.04(-1.12%)
Sep 01, 2023
3.410
3.565
3.350
3.560
297,698
+0.19(+5.64%)
Aug 31, 2023
3.500
3.560
3.310
3.370
466,948
-0.11(-3.16%)
Aug 30, 2023
3.260
3.490
3.170
3.480
450,978
+0.20(+6.10%)
Aug 29, 2023
3.170
3.330
3.130
3.280
1,949,884
+0.08(+2.50%)
Aug 28, 2023
3.260
3.260
3.175
3.200
144,681
-0.03(-0.93%)
Aug 25, 2023
3.270
3.310
3.180
3.230
226,113
-0.03(-0.92%)
Aug 24, 2023
3.190
3.265
3.130
3.260
244,441
+0.03(+0.93%)
Aug 23, 2023
3.160
3.310
3.110
3.230
281,651
+0.13(+4.19%)
Aug 22, 2023
3.150
3.170
3.045
3.100
240,545
-0.01(-0.32%)
Aug 21, 2023
3.140
3.210
3.090
3.110
263,169
-0.05(-1.58%)
Aug 18, 2023
3.010
3.210
3.010
3.160
249,729
+0.08(+2.60%)
Aug 17, 2023
3.100
3.240
3.040
3.080
546,042
+0.00(+0.00%)
Aug 16, 2023
3.140
3.270
3.080
3.080
453,435
-0.09(-2.84%)
Aug 15, 2023
3.260
3.330
3.160
3.170
300,593
-0.12(-3.65%)
Aug 14, 2023
3.420
3.430
3.160
3.290
349,103
-0.04(-1.20%)
Aug 11, 2023
3.350
3.510
3.330
3.330
271,940
-0.08(-2.35%)
Aug 10, 2023
3.330
3.420
3.290
3.410
280,279
+0.11(+3.33%)
Aug 09, 2023
3.460
3.470
3.220
3.300
401,799
-0.16(-4.62%)
Aug 08, 2023
3.380
3.500
3.290
3.460
340,008
+0.08(+2.37%)
Aug 07, 2023
3.470
3.470
3.250
3.380
400,770
-0.09(-2.59%)
Aug 04, 2023
3.570
3.609
3.465
3.470
366,357
-0.09(-2.53%)
Aug 03, 2023
3.440
3.670
3.430
3.560
384,835
+0.07(+2.01%)
Aug 02, 2023
3.680
3.684
3.430
3.490
369,283
-0.21(-5.68%)
Aug 01, 2023
3.700
3.810
3.630
3.700
323,726
-0.03(-0.80%)
Jul 31, 2023
3.580
3.800
3.580
3.730
543,144
+0.13(+3.61%)
Jul 28, 2023
3.370
3.780
3.350
3.600
1,066,094
+0.20(+5.88%)
Jul 27, 2023
3.860
3.900
3.400
3.400
1,298,141
-0.35(-9.33%)
Jul 26, 2023
3.620
3.800
3.550
3.750
555,037
+0.12(+3.45%)
Jul 25, 2023
3.750
3.934
3.610
3.625
761,397
-0.13(-3.59%)
Jul 24, 2023
4.500
4.510
3.760
3.760
1,635,274
-0.74(-16.44%)
Jul 21, 2023
4.710
4.745
4.280
4.500
1,757,102
-0.11(-2.39%)
Jul 20, 2023
4.840
4.910
4.415
4.610
1,650,968
-0.21(-4.36%)
Jul 19, 2023
4.870
5.020
4.790
4.820
1,164,181
-0.04(-0.82%)
Jul 18, 2023
4.990
5.015
4.840
4.860
612,172
-0.09(-1.82%)
Jul 17, 2023
4.980
5.140
4.660
4.950
1,361,219
+0.10(+2.06%)
Jul 14, 2023
5.000
5.040
4.820
4.850
1,346,579
-0.06(-1.12%)
Jul 13, 2023
5.000
5.069
4.840
4.905
698,058
-0.02(-0.51%)
Jul 12, 2023
5.070
5.090
4.800
4.930
960,576
-0.06(-1.20%)
Jul 11, 2023
4.780
5.020
4.650
4.990
1,982,795
+0.33(+7.08%)
Jul 10, 2023
4.680
4.950
4.550
4.660
2,966,629
+0.25(+5.67%)
Jul 07, 2023
4.610
4.650
4.320
4.410
1,126,180
-0.07(-1.56%)
Jul 06, 2023
4.740
4.751
4.260
4.480
1,295,240
-0.38(-7.82%)
Jul 05, 2023
4.620
4.920
4.510
4.860
1,420,061
+0.17(+3.62%)
Jul 03, 2023
4.880
4.990
4.590
4.690
1,531,003
-0.36(-7.13%)
Jun 30, 2023
5.320
5.430
4.760
5.050
11,138,970
+0.02(+0.40%)
Jun 29, 2023
5.150
5.710
4.950
5.030
8,429,851
-0.70(-12.22%)
Jun 28, 2023
5.850
6.160
4.980
5.730
25,283,228
-0.45(-7.28%)
Jun 27, 2023
4.170
6.850
3.150
6.180
189,757,424
+4.34(+235.87%)
Jun 26, 2023
1.770
1.850
1.710
1.840
74,270
+0.02(+1.10%)
Jun 23, 2023
1.810
1.855
1.765
1.820
53,506
-0.04(-2.15%)
Jun 22, 2023
1.760
1.940
1.730
1.860
89,985
-0.05(-2.62%)
Jun 21, 2023
1.850
1.950
1.750
1.910
145,204
-0.11(-5.45%)
Jun 20, 2023
1.960
2.120
1.950
2.020
28,311
+0.02(+1.00%)
Jun 16, 2023
2.100
2.125
1.960
2.000
79,337
-0.10(-4.76%)
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.