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
Evaxion Biotech A/S ADR
(NQ:
EVAX
)
3.720
-0.110 (-2.87%)
Streaming Delayed Price
Updated: 3:59 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
3.800
3.823
3.720
3.720
6,759
-0.11(-2.87%)
May 16, 2024
3.760
3.890
3.760
3.830
7,107
-0.04(-1.03%)
May 15, 2024
3.730
3.890
3.730
3.870
12,722
+0.15(+4.03%)
May 14, 2024
3.780
3.900
3.510
3.720
11,891
-0.05(-1.33%)
May 13, 2024
3.810
3.819
3.640
3.770
10,468
+0.05(+1.34%)
May 10, 2024
3.670
3.780
3.650
3.720
6,204
-0.05(-1.33%)
May 09, 2024
3.800
3.841
3.700
3.770
2,925
-0.10(-2.58%)
May 08, 2024
3.910
3.950
3.810
3.870
9,856
-0.04(-1.02%)
May 07, 2024
3.900
4.060
3.600
3.910
23,128
+0.00(+0.00%)
May 06, 2024
3.990
4.160
3.870
3.910
19,408
-0.04(-1.01%)
May 03, 2024
3.900
3.990
3.850
3.950
16,026
+0.06(+1.54%)
May 02, 2024
4.050
4.050
3.890
3.890
7,567
-0.02(-0.51%)
May 01, 2024
4.160
4.160
3.910
3.910
3,741
-0.26(-6.24%)
Apr 30, 2024
4.130
4.200
4.070
4.170
9,644
-0.12(-2.80%)
Apr 29, 2024
4.310
4.310
4.059
4.290
16,494
+0.11(+2.63%)
Apr 26, 2024
4.250
4.330
4.020
4.180
25,104
+0.06(+1.46%)
Apr 25, 2024
4.110
4.130
3.850
4.120
7,185
-0.01(-0.24%)
Apr 24, 2024
4.180
4.180
4.050
4.130
10,156
-0.01(-0.24%)
Apr 23, 2024
4.280
4.280
3.990
4.140
25,028
-0.05(-1.19%)
Apr 22, 2024
4.360
4.360
4.190
4.190
9,876
-0.12(-2.78%)
Apr 19, 2024
4.240
4.410
4.170
4.310
30,943
+0.09(+2.13%)
Apr 18, 2024
4.110
4.248
4.110
4.220
35,375
+0.11(+2.68%)
Apr 17, 2024
4.100
4.150
3.930
4.110
29,918
+0.07(+1.73%)
Apr 16, 2024
4.000
4.110
3.900
4.040
25,139
-0.06(-1.46%)
Apr 15, 2024
3.980
4.190
3.857
4.100
44,814
+0.00(+0.00%)
Apr 12, 2024
3.800
4.130
3.800
4.100
30,866
+0.21(+5.40%)
Apr 11, 2024
4.000
4.000
3.520
3.890
34,247
-0.10(-2.51%)
Apr 10, 2024
4.170
4.170
3.840
3.990
38,411
+0.03(+0.76%)
Apr 09, 2024
4.000
4.110
3.850
3.960
36,187
-0.13(-3.18%)
Apr 08, 2024
3.700
4.110
3.700
4.090
83,372
+0.40(+10.84%)
Apr 05, 2024
3.650
3.850
3.590
3.690
45,188
+0.04(+1.10%)
Apr 04, 2024
3.710
3.846
3.650
3.650
41,978
+0.05(+1.39%)
Apr 03, 2024
3.880
4.199
3.480
3.600
162,486
-0.28(-7.22%)
Apr 02, 2024
3.400
3.900
3.150
3.880
309,601
+0.65(+20.12%)
Apr 01, 2024
3.200
3.446
3.080
3.230
23,332
+0.03(+0.94%)
Mar 28, 2024
3.000
3.200
3.000
3.200
17,197
+0.20(+6.67%)
Mar 27, 2024
3.130
3.130
2.900
3.000
25,627
-0.13(-4.15%)
Mar 26, 2024
3.020
3.176
3.012
3.130
9,983
+0.03(+0.97%)
Mar 25, 2024
3.110
3.150
2.950
3.100
15,588
+0.05(+1.64%)
Mar 22, 2024
3.000
3.050
2.970
3.050
14,565
+0.00(+0.00%)
Mar 21, 2024
3.030
3.110
2.980
3.050
12,155
+0.02(+0.66%)
Mar 20, 2024
3.040
3.080
2.900
3.030
28,741
-0.04(-1.30%)
Mar 19, 2024
3.000
3.200
2.880
3.070
30,592
-0.01(-0.32%)
Mar 18, 2024
2.920
3.080
2.900
3.080
23,208
+0.09(+3.01%)
Mar 15, 2024
2.950
3.069
2.930
2.990
12,360
+0.04(+1.36%)
Mar 14, 2024
3.000
3.010
2.930
2.950
26,911
-0.08(-2.64%)
Mar 13, 2024
3.020
3.100
3.000
3.030
19,587
+0.01(+0.33%)
Mar 12, 2024
3.200
3.250
2.920
3.020
30,734
-0.10(-3.21%)
Mar 11, 2024
3.190
3.390
3.050
3.120
62,905
+0.02(+0.65%)
Mar 08, 2024
2.910
3.160
2.880
3.100
51,838
+0.16(+5.44%)
Mar 07, 2024
2.950
3.131
2.824
2.940
46,548
+0.04(+1.38%)
Mar 06, 2024
3.120
3.120
2.860
2.900
43,222
-0.12(-3.97%)
Mar 05, 2024
3.190
3.250
2.930
3.020
73,448
-0.17(-5.33%)
Mar 04, 2024
3.470
3.575
3.135
3.190
79,128
-0.20(-5.90%)
Mar 01, 2024
3.680
3.680
3.382
3.390
67,585
-0.21(-5.83%)
Feb 29, 2024
3.680
3.790
3.560
3.600
30,305
-0.06(-1.64%)
Feb 28, 2024
3.640
3.791
3.560
3.660
37,953
+0.06(+1.67%)
Feb 27, 2024
3.730
3.860
3.580
3.600
70,148
-0.16(-4.26%)
Feb 26, 2024
3.780
3.948
3.710
3.760
67,824
-0.02(-0.53%)
Feb 23, 2024
3.810
3.890
3.710
3.780
32,710
-0.05(-1.31%)
Feb 22, 2024
3.850
4.054
3.730
3.830
46,538
-0.05(-1.29%)
Feb 21, 2024
4.020
4.100
3.760
3.880
59,093
-0.11(-2.76%)
Feb 20, 2024
4.420
4.500
3.770
3.990
442,937
-0.06(-1.48%)
Feb 16, 2024
4.220
4.258
4.000
4.050
49,576
-0.10(-2.41%)
Feb 15, 2024
4.230
4.390
3.930
4.150
53,596
-0.06(-1.43%)
Feb 14, 2024
4.090
4.390
4.060
4.210
54,097
+0.21(+5.25%)
Feb 13, 2024
4.110
4.390
3.930
4.000
76,481
-0.21(-4.99%)
Feb 12, 2024
4.600
4.740
4.010
4.210
246,533
+0.19(+4.73%)
Feb 09, 2024
4.300
4.460
4.010
4.020
73,685
-0.21(-4.96%)
Feb 08, 2024
4.290
4.540
3.970
4.230
67,211
-0.05(-1.17%)
Feb 07, 2024
4.500
4.600
4.268
4.280
98,357
-0.22(-4.89%)
Feb 06, 2024
4.430
4.740
4.210
4.500
185,256
+0.25(+5.88%)
Feb 05, 2024
4.300
4.570
4.150
4.250
98,039
-0.13(-2.97%)
Feb 02, 2024
4.600
4.690
4.160
4.380
205,538
-0.22(-4.78%)
Feb 01, 2024
4.010
5.290
4.010
4.600
1,310,666
+0.67(+17.05%)
Jan 31, 2024
5.370
5.500
3.682
3.930
665,713
-1.86(-32.12%)
Jan 30, 2024
6.340
6.390
5.602
5.790
146,756
-0.76(-11.60%)
Jan 29, 2024
7.010
7.380
6.360
6.550
151,382
-0.83(-11.25%)
Jan 26, 2024
8.410
9.410
7.180
7.380
527,546
-2.03(-21.57%)
Jan 25, 2024
10.65
10.69
8.760
9.410
2,035,114
-1.24(-11.64%)
Jan 24, 2024
9.330
13.61
8.350
10.65
32,775,498
+5.66(+113.43%)
Jan 23, 2024
5.550
5.570
4.150
4.990
1,213,307
+1.33(+36.29%)
Jan 22, 2024
6.080
6.100
3.360
3.661
211,738
+2.99(+446.45%)
Jan 19, 2024
0.7400
0.7400
0.6500
0.6700
112,430
-0.07(-9.34%)
Jan 18, 2024
0.7600
0.8367
0.7005
0.7390
94,013
-0.03(-3.56%)
Jan 17, 2024
0.7900
0.8763
0.7500
0.7663
84,715
-0.03(-3.61%)
Jan 16, 2024
0.8000
0.8400
0.7602
0.7950
164,163
-0.00(-0.50%)
Jan 12, 2024
0.7500
0.8289
0.7470
0.7990
33,040
+0.05(+6.68%)
Jan 11, 2024
0.7571
0.7900
0.7200
0.7490
26,062
-0.01(-0.66%)
Jan 10, 2024
0.7100
0.7700
0.7100
0.7540
74,386
+0.03(+4.58%)
Jan 09, 2024
0.6837
0.7800
0.6837
0.7210
68,007
-0.05(-6.01%)
Jan 08, 2024
0.8000
0.8000
0.7300
0.7671
45,151
+0.01(+1.07%)
Jan 05, 2024
0.7700
0.7700
0.7300
0.7590
18,814
-0.01(-1.43%)
Jan 04, 2024
0.7300
0.7700
0.7000
0.7700
45,264
+0.03(+4.22%)
Jan 03, 2024
0.7181
0.7600
0.7001
0.7388
19,191
+0.01(+1.21%)
Jan 02, 2024
0.8190
0.8190
0.6700
0.7300
43,505
+0.04(+6.46%)
Dec 29, 2023
0.6900
0.7100
0.6729
0.6857
53,836
-0.01(-2.07%)
Dec 28, 2023
0.6800
0.7150
0.6800
0.7002
29,475
+0.00(+0.03%)
Dec 27, 2023
0.6920
0.7000
0.6701
0.7000
40,291
-0.00(-0.68%)
Dec 26, 2023
0.7045
0.7200
0.7045
0.7048
32,996
-0.01(-0.73%)
Dec 22, 2023
0.6866
0.7100
0.6781
0.7100
97,530
+0.02(+3.08%)
Dec 21, 2023
0.6700
0.6920
0.6600
0.6888
42,599
+0.02(+3.58%)
Dec 20, 2023
0.6600
0.6800
0.6300
0.6650
74,446
+0.04(+6.91%)
Dec 19, 2023
0.6900
0.7000
0.6210
0.6220
143,092
-0.02(-2.96%)
Dec 18, 2023
0.6600
0.6900
0.6410
0.6410
29,089
-0.02(-2.88%)
Dec 15, 2023
0.6600
0.6849
0.6600
0.6600
33,205
-0.02(-3.58%)
Dec 14, 2023
0.6700
0.6999
0.6610
0.6845
39,825
+0.00(+0.66%)
Dec 13, 2023
0.6900
0.6971
0.6600
0.6800
25,188
+0.02(+3.03%)
Dec 12, 2023
0.6600
0.6871
0.6510
0.6600
28,260
-0.04(-5.58%)
Dec 11, 2023
0.6600
0.6999
0.6200
0.6990
71,157
+0.00(+0.62%)
Dec 08, 2023
0.6800
0.6947
0.6201
0.6947
41,768
+0.01(+0.83%)
Dec 07, 2023
0.6600
0.6890
0.6200
0.6890
43,783
+0.01(+1.32%)
Dec 06, 2023
0.6400
0.6800
0.6200
0.6800
102,313
+0.08(+13.33%)
Dec 05, 2023
0.7700
0.7700
0.5470
0.6000
764,128
-0.22(-26.82%)
Dec 04, 2023
0.8100
0.8240
0.7501
0.8199
46,587
-0.00(-0.01%)
Dec 01, 2023
0.8200
0.8200
0.7720
0.8200
43,518
+0.02(+2.63%)
Nov 30, 2023
0.8200
0.8905
0.7200
0.7990
289,240
+0.02(+2.44%)
Nov 29, 2023
0.7680
0.8200
0.7650
0.7800
34,158
-0.01(-1.53%)
Nov 28, 2023
0.8000
0.8575
0.7921
0.7921
267,335
-0.02(-2.21%)
Nov 27, 2023
0.8384
0.8500
0.7771
0.8100
18,138
-0.05(-5.80%)
Nov 24, 2023
0.7883
0.8599
0.7500
0.8599
16,680
+0.06(+7.49%)
Nov 22, 2023
0.7700
0.8000
0.7683
0.8000
9,499
-0.00(-0.46%)
Nov 21, 2023
0.8100
0.8491
0.7000
0.8037
110,976
+0.04(+4.84%)
Nov 20, 2023
0.8499
0.8499
0.7666
0.7666
61,786
+0.04(+5.01%)
Nov 17, 2023
0.7860
0.7860
0.7270
0.7300
12,888
-0.02(-2.67%)
Nov 16, 2023
0.7228
0.7799
0.7228
0.7500
101,594
+0.01(+0.67%)
Nov 15, 2023
0.7500
0.7600
0.7110
0.7450
124,342
+0.03(+4.36%)
Nov 14, 2023
0.6800
0.7798
0.6800
0.7139
45,194
+0.03(+3.64%)
Nov 13, 2023
0.7350
0.7350
0.6625
0.6888
99,432
-0.06(-8.16%)
Nov 10, 2023
0.7000
0.7500
0.6900
0.7500
59,885
+0.01(+1.90%)
Nov 09, 2023
1.000
1.030
0.7163
0.7360
207,599
-0.31(-29.90%)
Nov 08, 2023
1.160
1.160
1.030
1.050
87,833
-0.12(-10.26%)
Nov 07, 2023
1.200
1.200
1.120
1.170
51,051
+0.06(+5.41%)
Nov 06, 2023
1.200
1.200
1.100
1.110
133,341
-0.03(-2.63%)
Nov 03, 2023
1.090
1.170
1.050
1.140
97,603
+0.04(+3.64%)
Nov 02, 2023
1.060
1.140
1.000
1.100
59,651
+0.02(+1.85%)
Nov 01, 2023
1.190
1.190
1.030
1.080
123,027
-0.04(-3.57%)
Oct 31, 2023
0.9800
1.250
0.9500
1.120
1,197,891
+0.19(+19.79%)
Oct 30, 2023
0.8300
0.9500
0.8300
0.9350
90,292
+0.14(+16.88%)
Oct 27, 2023
0.8300
0.8300
0.7701
0.8000
84,384
-0.02(-2.44%)
Oct 26, 2023
0.7500
0.8200
0.6897
0.8200
215,890
+0.14(+20.57%)
Oct 25, 2023
0.7564
0.7564
0.6700
0.6801
15,506
-0.03(-4.21%)
Oct 24, 2023
0.7500
0.7843
0.6494
0.7100
24,067
-0.04(-5.33%)
Oct 23, 2023
0.7800
0.8019
0.7014
0.7500
38,905
-0.09(-10.94%)
Oct 20, 2023
0.8000
0.8500
0.7980
0.8421
7,574
+0.03(+4.32%)
Oct 19, 2023
0.8300
0.8599
0.8000
0.8072
37,307
-0.02(-2.68%)
Oct 18, 2023
0.8250
0.8600
0.8000
0.8294
12,060
-0.03(-3.56%)
Oct 17, 2023
0.8450
0.8600
0.7801
0.8600
29,358
+0.01(+0.58%)
Oct 16, 2023
0.8161
0.8550
0.8200
0.8550
9,934
+0.01(+0.71%)
Oct 13, 2023
0.8150
0.8500
0.8150
0.8490
22,960
+0.02(+2.97%)
Oct 12, 2023
0.8500
0.8600
0.8008
0.8245
53,378
-0.03(-4.02%)
Oct 11, 2023
0.8243
0.8690
0.8005
0.8590
23,803
+0.01(+1.04%)
Oct 10, 2023
0.8300
0.8700
0.8220
0.8502
23,572
+0.00(+0.34%)
Oct 09, 2023
0.8300
0.8700
0.8220
0.8473
36,711
-0.02(-1.76%)
Oct 06, 2023
0.8800
0.8800
0.8110
0.8625
62,138
-0.02(-1.99%)
Oct 05, 2023
0.8500
0.8800
0.8400
0.8800
29,532
+0.00(+0.00%)
Oct 04, 2023
0.8700
0.8800
0.8600
0.8800
56,676
+0.01(+1.27%)
Oct 03, 2023
0.8800
0.8800
0.8210
0.8690
33,539
+0.01(+1.16%)
Oct 02, 2023
0.8800
0.8800
0.8151
0.8590
63,929
+0.03(+3.12%)
Sep 29, 2023
0.8990
0.8990
0.8113
0.8330
111,402
-0.02(-2.00%)
Sep 28, 2023
0.9200
0.9200
0.8100
0.8500
36,586
+0.01(+1.31%)
Sep 27, 2023
0.8200
0.8800
0.7500
0.8390
70,321
+0.05(+6.20%)
Sep 26, 2023
0.7600
0.7900
0.6868
0.7900
166,640
+0.05(+6.99%)
Sep 25, 2023
0.7700
0.7599
0.6800
0.7384
53,287
-0.03(-3.73%)
Sep 22, 2023
0.8200
0.8364
0.7610
0.7670
225,736
+0.02(+2.27%)
Sep 21, 2023
0.7200
0.9098
0.6500
0.7500
1,162,811
+0.07(+10.29%)
Sep 20, 2023
0.5500
0.7200
0.5401
0.6800
1,631,631
+0.20(+41.67%)
Sep 19, 2023
0.6000
0.6699
0.4701
0.4800
463,542
-0.12(-19.75%)
Sep 18, 2023
0.7300
0.7898
0.5910
0.5981
415,438
-0.15(-20.48%)
Sep 15, 2023
0.7379
0.7655
0.6500
0.7521
93,841
+0.02(+3.01%)
Sep 14, 2023
0.7300
0.7560
0.7285
0.7301
13,108
-0.02(-2.65%)
Sep 13, 2023
0.7900
0.7992
0.7300
0.7500
36,978
-0.04(-4.68%)
Sep 12, 2023
0.8000
0.8010
0.7504
0.7868
76,202
+0.01(+0.72%)
Sep 11, 2023
0.7000
0.7812
0.6346
0.7812
401,123
+0.10(+14.63%)
Sep 08, 2023
0.7400
0.7400
0.6701
0.6815
52,349
-0.03(-4.15%)
Sep 07, 2023
0.7700
0.7900
0.7100
0.7110
76,163
-0.06(-8.22%)
Sep 06, 2023
0.8100
0.8100
0.7500
0.7747
47,813
-0.02(-3.13%)
Sep 05, 2023
0.9000
0.9000
0.7600
0.7997
113,035
-0.01(-1.41%)
Sep 01, 2023
0.8500
0.8600
0.8000
0.8111
32,655
-0.02(-2.29%)
Aug 31, 2023
0.8780
0.8900
0.8250
0.8301
21,531
-0.02(-2.34%)
Aug 30, 2023
0.8700
0.8900
0.8500
0.8500
34,808
-0.05(-5.25%)
Aug 29, 2023
0.9000
0.9000
0.7601
0.8971
145,657
+0.02(+1.93%)
Aug 28, 2023
0.9001
0.9200
0.8556
0.8801
50,239
-0.02(-2.22%)
Aug 25, 2023
0.9100
0.9522
0.9001
0.9001
13,619
-0.05(-4.84%)
Aug 24, 2023
0.9800
0.9800
0.9000
0.9459
33,477
-0.03(-3.48%)
Aug 23, 2023
0.9300
0.9800
0.9200
0.9800
19,670
+0.00(+0.00%)
Aug 22, 2023
0.9400
0.9800
0.9101
0.9800
34,832
+0.02(+1.55%)
Aug 21, 2023
0.9500
0.9650
0.8700
0.9650
49,288
+0.04(+4.89%)
Aug 18, 2023
0.9600
1.000
0.8501
0.9200
134,823
-0.08(-8.00%)
Aug 17, 2023
1.010
1.024
0.9500
1.000
34,992
-0.01(-0.99%)
Aug 16, 2023
1.010
1.040
1.000
1.010
50,015
-0.00(-0.33%)
Aug 15, 2023
1.030
1.040
1.010
1.013
9,263
-0.02(-1.62%)
Aug 14, 2023
1.070
1.070
1.000
1.030
12,740
-0.03(-2.83%)
Aug 11, 2023
1.060
1.069
1.006
1.060
23,350
+0.00(+0.23%)
Aug 10, 2023
1.030
1.060
1.030
1.058
13,197
+0.03(+2.68%)
Aug 09, 2023
1.050
1.070
0.9900
1.030
60,402
+0.05(+5.10%)
Aug 08, 2023
1.070
1.162
0.9350
0.9800
448,349
-0.02(-1.99%)
Aug 07, 2023
1.200
1.200
0.9308
0.9999
204,793
-0.19(-15.97%)
Aug 04, 2023
1.250
1.250
1.150
1.190
25,089
-0.04(-3.25%)
Aug 03, 2023
1.250
1.250
1.210
1.230
30,732
+0.00(+0.00%)
Aug 02, 2023
1.280
1.290
1.220
1.230
18,601
-0.03(-2.38%)
Aug 01, 2023
1.230
1.300
1.220
1.260
21,834
+0.02(+1.61%)
Jul 31, 2023
1.240
1.382
1.220
1.240
87,608
-0.03(-2.36%)
Jul 28, 2023
1.210
1.270
1.210
1.270
6,794
+0.04(+3.25%)
Jul 27, 2023
1.220
1.270
1.190
1.230
24,968
-0.01(-0.81%)
Jul 26, 2023
1.250
1.290
1.220
1.240
35,997
-0.01(-0.80%)
Jul 25, 2023
1.250
1.290
1.210
1.250
18,305
-0.01(-0.79%)
Jul 24, 2023
1.220
1.260
1.192
1.260
57,898
+0.02(+1.61%)
Jul 21, 2023
1.240
1.250
1.220
1.240
6,812
+0.01(+0.81%)
Jul 20, 2023
1.240
1.240
1.200
1.230
14,335
-0.02(-1.60%)
Jul 19, 2023
1.260
1.280
1.230
1.250
32,865
-0.02(-1.57%)
Jul 18, 2023
1.280
1.280
1.210
1.270
22,901
+0.01(+0.79%)
Jul 17, 2023
1.300
1.310
1.240
1.260
33,854
+0.00(+0.00%)
Jul 14, 2023
1.300
1.320
1.249
1.260
19,208
-0.07(-5.26%)
Jul 13, 2023
1.310
1.350
1.280
1.330
59,418
+0.03(+2.31%)
Jul 12, 2023
1.350
1.354
1.290
1.300
29,431
+0.00(+0.00%)
Jul 11, 2023
1.310
1.320
1.270
1.300
21,942
-0.01(-0.76%)
Jul 10, 2023
1.240
1.350
1.230
1.310
35,737
+0.02(+1.55%)
Jul 07, 2023
1.220
1.320
1.220
1.290
9,288
+0.07(+5.74%)
Jul 06, 2023
1.300
1.330
1.210
1.220
77,816
-0.09(-6.87%)
Jul 05, 2023
1.300
1.330
1.273
1.310
32,940
+0.01(+0.77%)
Jul 03, 2023
1.250
1.310
1.240
1.300
15,488
-0.01(-0.76%)
Jun 30, 2023
1.250
1.330
1.220
1.310
24,436
+0.06(+4.80%)
Jun 29, 2023
1.250
1.250
1.217
1.250
54,873
-0.01(-0.79%)
Jun 28, 2023
1.190
1.270
1.180
1.260
32,532
+0.01(+0.80%)
Jun 27, 2023
1.210
1.270
1.180
1.250
48,452
+0.04(+3.31%)
Jun 26, 2023
1.240
1.240
1.170
1.210
59,492
-0.02(-1.63%)
Jun 23, 2023
1.190
1.260
1.180
1.230
57,364
-0.01(-0.81%)
Jun 22, 2023
1.250
1.260
1.180
1.240
42,687
-0.04(-3.13%)
Jun 21, 2023
1.290
1.320
1.230
1.280
41,119
+0.01(+0.79%)
Jun 20, 2023
1.340
1.345
1.250
1.270
58,496
-0.04(-3.05%)
Jun 16, 2023
1.300
1.340
1.300
1.310
64,598
+0.02(+1.55%)
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.