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
Nrx Pharmaceuticals Inc
(NQ:
NRXP
)
3.140
+0.150 (+5.02%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 14, 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 (%)
Apr 30, 2024
2.280
2.950
2.270
2.580
929,421
-0.97(-27.32%)
Apr 29, 2024
3.600
3.830
3.400
3.550
367,336
+0.01(+0.28%)
Apr 26, 2024
3.260
3.640
3.160
3.540
280,114
+0.40(+12.74%)
Apr 25, 2024
3.100
3.140
3.010
3.140
102,032
+0.02(+0.64%)
Apr 24, 2024
3.130
3.186
3.030
3.120
97,897
+0.07(+2.30%)
Apr 23, 2024
2.960
3.120
2.860
3.050
106,467
+0.05(+1.67%)
Apr 22, 2024
3.100
3.160
2.720
3.000
211,605
-0.04(-1.32%)
Apr 19, 2024
3.070
3.250
3.000
3.040
233,600
+0.02(+0.66%)
Apr 18, 2024
3.030
3.260
3.000
3.020
768,785
-1.16(-27.75%)
Apr 17, 2024
4.260
4.300
4.120
4.180
127,168
-0.12(-2.79%)
Apr 16, 2024
4.750
4.750
4.240
4.300
275,854
-0.60(-12.24%)
Apr 15, 2024
5.180
5.195
4.850
4.900
205,915
-0.22(-4.30%)
Apr 12, 2024
5.980
6.000
4.890
5.120
1,123,066
-0.38(-6.91%)
Apr 11, 2024
5.490
5.600
5.270
5.500
161,455
-0.03(-0.54%)
Apr 10, 2024
5.080
5.680
4.900
5.530
173,991
+0.37(+7.17%)
Apr 09, 2024
5.510
5.589
4.900
5.160
157,109
-0.32(-5.84%)
Apr 08, 2024
5.280
5.650
5.280
5.480
325,427
+0.18(+3.40%)
Apr 05, 2024
5.240
5.430
5.110
5.300
143,725
+0.10(+1.92%)
Apr 04, 2024
4.920
5.410
4.860
5.200
265,952
+0.46(+9.70%)
Apr 03, 2024
4.650
4.840
4.390
4.740
164,352
-0.26(-5.20%)
Apr 02, 2024
4.930
5.250
4.599
5.000
163,766
+4.47(+852.38%)
Apr 01, 2024
0.4700
0.5400
0.4618
0.5250
1,711,784
+0.05(+11.25%)
Mar 28, 2024
0.4800
0.5400
0.4155
0.4719
2,583,675
-0.06(-10.96%)
Mar 27, 2024
0.5293
0.5500
0.5100
0.5300
359,501
+0.01(+2.71%)
Mar 26, 2024
0.5381
0.5500
0.5100
0.5160
543,870
-0.01(-2.64%)
Mar 25, 2024
0.5491
0.5800
0.5207
0.5300
764,996
-0.03(-5.36%)
Mar 22, 2024
0.5200
0.6000
0.5100
0.5600
3,572,977
+0.05(+10.87%)
Mar 21, 2024
0.4900
0.5280
0.4700
0.5051
1,042,468
+0.02(+4.14%)
Mar 20, 2024
0.4800
0.4961
0.4600
0.4850
684,579
+0.00(+0.83%)
Mar 19, 2024
0.5270
0.5400
0.4716
0.4810
1,100,648
-0.03(-6.60%)
Mar 18, 2024
0.4700
0.5700
0.4600
0.5150
1,977,699
+0.06(+13.16%)
Mar 15, 2024
0.4120
0.4698
0.4120
0.4551
951,182
+0.03(+6.83%)
Mar 14, 2024
0.4700
0.4859
0.4250
0.4260
754,246
-0.04(-7.99%)
Mar 13, 2024
0.4500
0.4900
0.4500
0.4630
1,483,490
+0.02(+5.37%)
Mar 12, 2024
0.5767
0.5767
0.4050
0.4394
6,054,778
-0.23(-34.32%)
Mar 11, 2024
0.6400
0.7200
0.6200
0.6690
3,650,958
+0.06(+9.06%)
Mar 08, 2024
0.6412
0.6500
0.6000
0.6134
1,969,621
-0.05(-6.92%)
Mar 07, 2024
0.6900
0.7050
0.6478
0.6590
1,764,791
-0.04(-5.94%)
Mar 06, 2024
0.7000
0.7300
0.5650
0.7006
4,930,692
+0.04(+5.67%)
Mar 05, 2024
0.5500
0.7333
0.5500
0.6630
13,017,102
+0.14(+27.50%)
Mar 04, 2024
0.4300
0.5499
0.4250
0.5200
4,640,712
+0.08(+18.69%)
Mar 01, 2024
0.3700
0.4444
0.3700
0.4381
4,024,186
+0.08(+22.03%)
Feb 29, 2024
0.3100
0.3600
0.3050
0.3590
2,765,041
+0.05(+17.78%)
Feb 28, 2024
0.3000
0.3100
0.2920
0.3048
1,429,776
+0.01(+3.67%)
Feb 27, 2024
0.2900
0.3076
0.2800
0.2940
6,606,435
-0.13(-31.24%)
Feb 26, 2024
0.4700
0.4741
0.4251
0.4276
833,642
-0.01(-2.82%)
Feb 23, 2024
0.4400
0.4783
0.4313
0.4400
687,095
+0.00(+0.00%)
Feb 22, 2024
0.4575
0.4630
0.4340
0.4400
533,575
-0.01(-1.41%)
Feb 21, 2024
0.4686
0.4686
0.4400
0.4463
165,588
-0.00(-0.80%)
Feb 20, 2024
0.4687
0.4938
0.4221
0.4499
1,147,080
-0.02(-4.44%)
Feb 16, 2024
0.4900
0.4900
0.4680
0.4708
659,014
-0.01(-2.73%)
Feb 15, 2024
0.4900
0.4983
0.4760
0.4840
944,042
-0.01(-1.65%)
Feb 14, 2024
0.5000
0.5000
0.4625
0.4921
860,918
-0.01(-1.56%)
Feb 13, 2024
0.4886
0.5000
0.4700
0.4999
408,223
+0.02(+4.15%)
Feb 12, 2024
0.5300
0.5599
0.4645
0.4800
2,722,391
-0.03(-6.25%)
Feb 09, 2024
0.4810
0.5299
0.4810
0.5120
2,238,234
+0.05(+10.34%)
Feb 08, 2024
0.3990
0.4800
0.3990
0.4640
1,611,215
+0.06(+14.20%)
Feb 07, 2024
0.3900
0.4100
0.3850
0.4063
459,529
+0.01(+3.31%)
Feb 06, 2024
0.3990
0.3990
0.3800
0.3933
221,468
-0.01(-1.43%)
Feb 05, 2024
0.4000
0.4043
0.3750
0.3990
458,724
+0.02(+5.28%)
Feb 02, 2024
0.3800
0.3850
0.3700
0.3790
206,233
+0.01(+1.36%)
Feb 01, 2024
0.3700
0.3898
0.3633
0.3739
162,360
+0.00(+1.05%)
Jan 31, 2024
0.3900
0.3900
0.3600
0.3700
370,809
-0.01(-1.33%)
Jan 30, 2024
0.3900
0.4049
0.3600
0.3750
339,141
-0.02(-4.34%)
Jan 29, 2024
0.3992
0.3992
0.3800
0.3920
204,285
+0.01(+2.56%)
Jan 26, 2024
0.4100
0.4174
0.3601
0.3822
784,838
-0.04(-8.59%)
Jan 25, 2024
0.4300
0.4600
0.3750
0.4181
879,632
-0.02(-4.76%)
Jan 24, 2024
0.4208
0.4500
0.4200
0.4390
255,678
+0.02(+4.52%)
Jan 23, 2024
0.4500
0.4700
0.4076
0.4200
505,665
-0.02(-4.02%)
Jan 22, 2024
0.4500
0.4900
0.4301
0.4376
861,105
+0.01(+3.01%)
Jan 19, 2024
0.4235
0.4400
0.4041
0.4248
339,953
-0.00(-0.75%)
Jan 18, 2024
0.4400
0.4399
0.4101
0.4280
193,703
-0.00(-0.12%)
Jan 17, 2024
0.4000
0.4298
0.4000
0.4285
198,095
+0.00(+0.68%)
Jan 16, 2024
0.4255
0.4469
0.4014
0.4256
1,303,289
-0.00(-0.54%)
Jan 12, 2024
0.4200
0.4371
0.4200
0.4279
179,751
+0.01(+3.11%)
Jan 11, 2024
0.4500
0.4550
0.4106
0.4150
350,701
-0.03(-7.05%)
Jan 10, 2024
0.4350
0.4578
0.4299
0.4465
259,114
+0.02(+4.86%)
Jan 09, 2024
0.4495
0.4500
0.4200
0.4258
231,618
-0.01(-2.32%)
Jan 08, 2024
0.4351
0.4585
0.4120
0.4359
429,935
+0.02(+4.71%)
Jan 05, 2024
0.4565
0.4600
0.4100
0.4163
659,409
-0.04(-9.10%)
Jan 04, 2024
0.4780
0.4950
0.4501
0.4580
538,108
-0.03(-5.57%)
Jan 03, 2024
0.5000
0.5028
0.4610
0.4850
491,177
-0.01(-2.81%)
Jan 02, 2024
0.4600
0.5272
0.4555
0.4990
1,759,852
+0.04(+8.48%)
Dec 29, 2023
0.4520
0.4680
0.4310
0.4600
480,134
-0.00(-0.86%)
Dec 28, 2023
0.4750
0.4850
0.4580
0.4640
348,412
-0.01(-2.11%)
Dec 27, 2023
0.4700
0.4850
0.4410
0.4740
740,247
+0.01(+1.50%)
Dec 26, 2023
0.4500
0.4829
0.4410
0.4670
1,092,345
+0.02(+3.32%)
Dec 22, 2023
0.4160
0.4639
0.4160
0.4520
790,525
+0.02(+4.99%)
Dec 21, 2023
0.4000
0.4500
0.3900
0.4305
893,074
+0.02(+5.33%)
Dec 20, 2023
0.3830
0.4300
0.3751
0.4087
1,448,242
+0.02(+4.77%)
Dec 19, 2023
0.4000
0.4400
0.3747
0.3901
2,866,160
-0.03(-7.34%)
Dec 18, 2023
0.4400
0.4770
0.3700
0.4210
24,676,318
+0.08(+24.19%)
Dec 15, 2023
0.3400
0.3490
0.3390
0.3390
285,784
+0.00(+0.53%)
Dec 14, 2023
0.3160
0.3500
0.3160
0.3372
145,692
+0.01(+2.03%)
Dec 13, 2023
0.3200
0.3420
0.3200
0.3305
149,754
+0.01(+1.69%)
Dec 12, 2023
0.3350
0.3436
0.3203
0.3250
79,406
-0.01(-1.52%)
Dec 11, 2023
0.3400
0.3480
0.3290
0.3300
219,612
-0.00(-0.45%)
Dec 08, 2023
0.3390
0.3467
0.3230
0.3315
145,852
+0.00(+0.48%)
Dec 07, 2023
0.3200
0.3479
0.3200
0.3299
342,215
-0.00(-0.57%)
Dec 06, 2023
0.3300
0.3499
0.3284
0.3318
156,299
-0.01(-2.41%)
Dec 05, 2023
0.3213
0.3790
0.3200
0.3400
267,795
-0.01(-2.44%)
Dec 04, 2023
0.3739
0.3800
0.3336
0.3485
478,044
-0.02(-5.04%)
Dec 01, 2023
0.3500
0.3778
0.3430
0.3670
325,782
+0.02(+6.69%)
Nov 30, 2023
0.3400
0.3600
0.3130
0.3440
499,262
+0.00(+1.24%)
Nov 29, 2023
0.3400
0.3401
0.3214
0.3398
360,102
+0.01(+2.20%)
Nov 28, 2023
0.3215
0.3380
0.3179
0.3325
224,837
+0.01(+3.33%)
Nov 27, 2023
0.3254
0.3300
0.3147
0.3218
194,981
+0.01(+2.55%)
Nov 24, 2023
0.2983
0.3250
0.2983
0.3138
70,308
+0.02(+5.20%)
Nov 22, 2023
0.3200
0.3400
0.2950
0.2983
230,953
+0.00(+1.46%)
Nov 21, 2023
0.3150
0.3300
0.2900
0.2940
458,169
-0.02(-5.47%)
Nov 20, 2023
0.3200
0.3300
0.3105
0.3110
202,800
+0.00(+0.55%)
Nov 17, 2023
0.3120
0.3400
0.2906
0.3093
205,704
+0.01(+2.18%)
Nov 16, 2023
0.3248
0.3399
0.2850
0.3027
383,049
-0.02(-6.86%)
Nov 15, 2023
0.3479
0.3590
0.3100
0.3250
417,230
-0.02(-7.14%)
Nov 14, 2023
0.3500
0.3500
0.3267
0.3500
444,940
+0.01(+4.32%)
Nov 13, 2023
0.3210
0.3490
0.3200
0.3355
195,070
+0.01(+1.70%)
Nov 10, 2023
0.3400
0.3400
0.3100
0.3299
207,472
+0.02(+4.76%)
Nov 09, 2023
0.3600
0.3900
0.2801
0.3149
635,949
-0.04(-11.52%)
Nov 08, 2023
0.3700
0.3700
0.3400
0.3559
326,415
-0.00(-0.31%)
Nov 07, 2023
0.3500
0.3690
0.3300
0.3570
547,093
+0.01(+3.57%)
Nov 06, 2023
0.3195
0.3500
0.3159
0.3447
354,282
+0.02(+5.22%)
Nov 03, 2023
0.3150
0.3350
0.3084
0.3276
353,379
+0.02(+6.26%)
Nov 02, 2023
0.3099
0.3236
0.2999
0.3083
289,253
+0.00(+0.92%)
Nov 01, 2023
0.3115
0.3240
0.3001
0.3055
208,352
-0.02(-6.00%)
Oct 31, 2023
0.3300
0.3307
0.3022
0.3250
444,620
-0.01(-1.52%)
Oct 30, 2023
0.3052
0.3300
0.2988
0.3300
417,924
+0.02(+8.02%)
Oct 27, 2023
0.2755
0.3150
0.2751
0.3055
578,258
+0.03(+9.11%)
Oct 26, 2023
0.2795
0.2880
0.2700
0.2800
223,211
+0.02(+6.71%)
Oct 25, 2023
0.2799
0.2799
0.2603
0.2624
306,573
-0.02(-5.54%)
Oct 24, 2023
0.2789
0.2800
0.2700
0.2778
383,846
-0.01(-1.77%)
Oct 23, 2023
0.2922
0.3000
0.2710
0.2828
324,279
-0.02(-5.70%)
Oct 20, 2023
0.3030
0.3030
0.2784
0.2999
442,907
+0.01(+5.19%)
Oct 19, 2023
0.2850
0.2950
0.2811
0.2851
118,918
+0.00(+0.04%)
Oct 18, 2023
0.2800
0.2952
0.2750
0.2850
208,890
+0.00(+0.35%)
Oct 17, 2023
0.2800
0.3030
0.2698
0.2840
689,044
-0.01(-4.41%)
Oct 16, 2023
0.2792
0.3000
0.2688
0.2971
413,204
+0.02(+8.00%)
Oct 13, 2023
0.2865
0.3029
0.2664
0.2751
418,848
-0.03(-9.21%)
Oct 12, 2023
0.2900
0.3100
0.2850
0.3030
1,460,946
+0.02(+6.54%)
Oct 11, 2023
0.2790
0.2900
0.2701
0.2844
353,970
+0.01(+4.21%)
Oct 10, 2023
0.2705
0.2790
0.2625
0.2729
443,435
+0.00(+0.70%)
Oct 09, 2023
0.2759
0.2846
0.2650
0.2710
207,343
-0.00(-0.95%)
Oct 06, 2023
0.2800
0.2847
0.2651
0.2736
297,161
-0.00(-0.51%)
Oct 05, 2023
0.2800
0.2870
0.2720
0.2750
222,041
-0.01(-1.79%)
Oct 04, 2023
0.2600
0.2875
0.2560
0.2800
358,661
+0.01(+4.63%)
Oct 03, 2023
0.2751
0.2871
0.2650
0.2676
670,675
-0.02(-6.79%)
Oct 02, 2023
0.2725
0.2881
0.2700
0.2871
2,345,901
+0.03(+10.42%)
Sep 29, 2023
0.2700
0.2900
0.2524
0.2600
673,173
-0.01(-2.84%)
Sep 28, 2023
0.2400
0.2900
0.2412
0.2676
1,065,859
+0.02(+6.83%)
Sep 27, 2023
0.2400
0.2700
0.2360
0.2505
367,656
+0.01(+5.92%)
Sep 26, 2023
0.2380
0.2440
0.2312
0.2365
296,466
+0.00(+2.07%)
Sep 25, 2023
0.2500
0.2377
0.2301
0.2317
604,968
-0.02(-9.49%)
Sep 22, 2023
0.2600
0.2620
0.2530
0.2560
729,217
-0.00(-1.50%)
Sep 21, 2023
0.2500
0.2656
0.2500
0.2599
556,343
+0.01(+3.26%)
Sep 20, 2023
0.2500
0.2628
0.2480
0.2517
791,876
+0.00(+1.53%)
Sep 19, 2023
0.2500
0.2699
0.2428
0.2479
543,798
-0.01(-3.65%)
Sep 18, 2023
0.2781
0.2800
0.2550
0.2573
1,096,758
-0.03(-9.72%)
Sep 15, 2023
0.2650
0.3075
0.2600
0.2850
4,042,604
+0.03(+10.17%)
Sep 14, 2023
0.2511
0.2693
0.2507
0.2587
3,307,261
+0.01(+2.17%)
Sep 13, 2023
0.2612
0.2695
0.2490
0.2532
530,770
-0.01(-2.99%)
Sep 12, 2023
0.2761
0.2761
0.2500
0.2610
666,792
-0.00(-0.38%)
Sep 11, 2023
0.2449
0.2700
0.2425
0.2620
1,518,249
+0.01(+4.80%)
Sep 08, 2023
0.2210
0.2500
0.2210
0.2500
1,601,431
+0.01(+2.08%)
Sep 07, 2023
0.2626
0.2700
0.2301
0.2449
1,905,691
-0.02(-8.24%)
Sep 06, 2023
0.2700
0.3030
0.2550
0.2669
5,714,264
-0.01(-2.84%)
Sep 05, 2023
0.2920
0.2999
0.2660
0.2747
2,409,847
-0.02(-7.82%)
Sep 01, 2023
0.3000
0.3000
0.2840
0.2980
2,066,217
+0.00(+0.98%)
Aug 31, 2023
0.3000
0.3150
0.2950
0.2951
1,851,207
-0.02(-6.91%)
Aug 30, 2023
0.3300
0.3300
0.2950
0.3170
3,062,265
-0.02(-4.69%)
Aug 29, 2023
0.3090
0.3428
0.2905
0.3326
6,016,340
+0.04(+12.36%)
Aug 28, 2023
0.3155
0.3230
0.2730
0.2960
4,832,765
-0.02(-7.47%)
Aug 25, 2023
0.3349
0.3445
0.3000
0.3199
7,307,575
-0.02(-5.91%)
Aug 24, 2023
0.2900
0.3650
0.2801
0.3400
17,928,912
+0.06(+19.93%)
Aug 23, 2023
0.3100
0.3400
0.2726
0.2835
1,633,478
-0.02(-5.97%)
Aug 22, 2023
0.3300
0.3350
0.2900
0.3015
1,395,415
-0.02(-5.22%)
Aug 21, 2023
0.3258
0.3300
0.3023
0.3181
485,889
-0.01(-2.15%)
Aug 18, 2023
0.3300
0.3391
0.3200
0.3251
228,797
-0.01(-2.96%)
Aug 17, 2023
0.3300
0.3400
0.3200
0.3350
238,354
+0.01(+2.42%)
Aug 16, 2023
0.3400
0.3499
0.3050
0.3271
358,791
-0.01(-3.77%)
Aug 15, 2023
0.3261
0.3400
0.3000
0.3399
617,459
+0.01(+2.69%)
Aug 14, 2023
0.3340
0.3600
0.3200
0.3310
757,464
+0.00(+0.33%)
Aug 11, 2023
0.3100
0.3300
0.3026
0.3299
197,203
+0.02(+6.42%)
Aug 10, 2023
0.3180
0.3295
0.3050
0.3100
300,945
+0.00(+0.19%)
Aug 09, 2023
0.3200
0.3200
0.3025
0.3094
358,679
-0.00(-0.90%)
Aug 08, 2023
0.3390
0.3400
0.3100
0.3122
545,365
-0.01(-4.56%)
Aug 07, 2023
0.3800
0.3800
0.3216
0.3271
1,801,046
-0.02(-6.46%)
Aug 04, 2023
0.3700
0.3748
0.3480
0.3497
349,023
-0.02(-6.47%)
Aug 03, 2023
0.3800
0.3876
0.3735
0.3739
97,467
-0.01(-1.61%)
Aug 02, 2023
0.3750
0.3937
0.3650
0.3800
230,217
-0.02(-4.83%)
Aug 01, 2023
0.4000
0.4000
0.3780
0.3993
215,005
+0.01(+2.36%)
Jul 31, 2023
0.3700
0.4050
0.3605
0.3901
671,729
+0.03(+9.61%)
Jul 28, 2023
0.3510
0.3699
0.3500
0.3559
255,366
+0.00(+1.28%)
Jul 27, 2023
0.3850
0.3850
0.3500
0.3514
531,188
-0.02(-6.32%)
Jul 26, 2023
0.3850
0.3899
0.3652
0.3751
166,978
+0.00(+1.11%)
Jul 25, 2023
0.3810
0.3990
0.3700
0.3710
441,392
-0.02(-4.87%)
Jul 24, 2023
0.4201
0.4250
0.3900
0.3900
185,417
-0.02(-5.25%)
Jul 21, 2023
0.4100
0.4484
0.4070
0.4116
296,773
+0.01(+1.48%)
Jul 20, 2023
0.4300
0.4300
0.4000
0.4056
191,966
-0.00(-0.83%)
Jul 19, 2023
0.4000
0.4300
0.4000
0.4090
224,425
-0.00(-0.37%)
Jul 18, 2023
0.3950
0.4184
0.3901
0.4105
233,379
+0.02(+3.92%)
Jul 17, 2023
0.3890
0.4000
0.3700
0.3950
302,249
+0.03(+6.76%)
Jul 14, 2023
0.4100
0.4100
0.3600
0.3700
889,555
-0.03(-7.27%)
Jul 13, 2023
0.3830
0.4299
0.3700
0.3990
831,234
+0.02(+4.72%)
Jul 12, 2023
0.4400
0.4700
0.3611
0.3810
1,020,179
-0.06(-13.61%)
Jul 11, 2023
0.4610
0.4700
0.4402
0.4410
329,813
-0.02(-4.13%)
Jul 10, 2023
0.4548
0.4700
0.4400
0.4600
197,752
+0.00(+0.31%)
Jul 07, 2023
0.5000
0.5000
0.4110
0.4586
346,156
-0.01(-2.45%)
Jul 06, 2023
0.5000
0.5051
0.4600
0.4701
228,449
-0.01(-2.06%)
Jul 05, 2023
0.4935
0.5006
0.4800
0.4800
91,468
-0.02(-3.63%)
Jul 03, 2023
0.4800
0.5000
0.4701
0.4981
91,254
+0.01(+3.02%)
Jun 30, 2023
0.4910
0.4960
0.4800
0.4835
46,280
-0.01(-1.33%)
Jun 29, 2023
0.4600
0.5000
0.4600
0.4900
146,526
+0.03(+6.52%)
Jun 28, 2023
0.4970
0.4970
0.4600
0.4600
367,037
-0.03(-5.93%)
Jun 27, 2023
0.5100
0.5252
0.4808
0.4890
376,718
-0.01(-2.20%)
Jun 26, 2023
0.5000
0.5300
0.5000
0.5000
184,988
-0.00(-0.40%)
Jun 23, 2023
0.5000
0.5300
0.5000
0.5020
205,111
-0.02(-3.46%)
Jun 22, 2023
0.5080
0.5400
0.5001
0.5200
269,231
+0.02(+4.00%)
Jun 21, 2023
0.5200
0.5201
0.5000
0.5000
345,405
-0.01(-2.31%)
Jun 20, 2023
0.5500
0.5500
0.5117
0.5118
132,297
-0.01(-1.58%)
Jun 16, 2023
0.5499
0.5499
0.5100
0.5200
446,609
-0.01(-1.89%)
Jun 15, 2023
0.5500
0.5486
0.5290
0.5300
428,396
-0.01(-2.11%)
Jun 14, 2023
0.5400
0.5500
0.5300
0.5414
444,891
+0.01(+1.01%)
Jun 13, 2023
0.5500
0.5480
0.5250
0.5360
313,870
+0.00(+0.19%)
Jun 12, 2023
0.5395
0.5430
0.5200
0.5350
311,233
+0.02(+4.70%)
Jun 09, 2023
0.5500
0.5500
0.5100
0.5110
461,980
-0.02(-3.38%)
Jun 08, 2023
0.5321
0.5469
0.5200
0.5289
381,020
+0.00(+0.67%)
Jun 07, 2023
0.5243
0.5498
0.5200
0.5254
838,084
-0.00(-0.87%)
Jun 06, 2023
0.6500
0.6500
0.4900
0.5300
1,981,995
-0.12(-18.75%)
Jun 05, 2023
0.8824
0.9539
0.6523
0.6523
2,496,811
-0.24(-26.71%)
Jun 02, 2023
0.7300
1.200
0.7227
0.8900
3,487,224
+0.16(+21.92%)
Jun 01, 2023
0.7200
0.7400
0.6880
0.7300
166,979
+0.03(+4.29%)
May 31, 2023
0.6800
0.7000
0.6600
0.7000
82,167
+0.00(+0.00%)
May 30, 2023
0.6673
0.7000
0.6673
0.7000
40,252
+0.00(+0.00%)
May 26, 2023
0.6998
0.7000
0.6773
0.7000
87,779
+0.02(+3.35%)
May 25, 2023
0.6896
0.6900
0.6600
0.6773
123,437
+0.01(+1.09%)
May 24, 2023
0.6900
0.6892
0.6545
0.6700
63,923
+0.01(+0.81%)
May 23, 2023
0.6800
0.7200
0.6600
0.6646
213,681
-0.02(-2.98%)
May 22, 2023
0.6800
0.7000
0.6700
0.6850
202,299
-0.03(-4.86%)
May 19, 2023
0.7080
0.7220
0.6700
0.7200
60,955
+0.04(+5.90%)
May 18, 2023
0.6800
0.6800
0.6600
0.6799
136,615
+0.00(+0.00%)
May 17, 2023
0.6501
0.6830
0.6300
0.6799
102,307
+0.03(+5.26%)
May 16, 2023
0.7400
0.7400
0.6270
0.6459
179,631
-0.05(-7.26%)
May 15, 2023
0.6400
0.7237
0.6310
0.6965
307,063
+0.07(+10.56%)
May 12, 2023
0.6100
0.6426
0.6000
0.6300
60,514
+0.02(+2.77%)
May 11, 2023
0.6102
0.6500
0.6035
0.6130
61,798
-0.01(-1.92%)
May 10, 2023
0.6100
0.6400
0.5900
0.6250
179,157
+0.01(+0.81%)
May 09, 2023
0.6300
0.6300
0.6050
0.6200
54,426
+0.00(+0.00%)
May 08, 2023
0.6200
0.6400
0.6000
0.6200
140,284
+0.01(+1.39%)
May 05, 2023
0.6200
0.6300
0.6001
0.6115
97,915
+0.01(+1.90%)
May 04, 2023
0.6000
0.6200
0.5900
0.6001
82,637
+0.00(+0.60%)
May 03, 2023
0.6000
0.6766
0.5776
0.5965
197,091
-0.05(-7.51%)
May 02, 2023
0.6000
0.6793
0.5800
0.6449
220,766
+0.07(+12.92%)
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.