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
Oncocyte Corp
(NQ:
OCX
)
2.950
+0.050 (+1.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 15, 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
2.490
2.590
2.420
2.490
18,088
-0.03(-1.39%)
Apr 29, 2024
2.450
2.560
2.390
2.525
33,004
+0.04(+1.81%)
Apr 26, 2024
2.480
2.581
2.410
2.480
17,697
+0.04(+1.64%)
Apr 25, 2024
2.450
2.490
2.350
2.440
26,464
-0.02(-0.81%)
Apr 24, 2024
2.510
2.510
2.285
2.460
40,610
+0.00(+0.20%)
Apr 23, 2024
2.450
2.553
2.450
2.455
22,837
-0.05(-2.19%)
Apr 22, 2024
2.520
2.555
2.490
2.510
62,923
+0.01(+0.40%)
Apr 19, 2024
2.540
2.550
2.490
2.500
53,925
-0.06(-2.34%)
Apr 18, 2024
2.590
2.660
2.490
2.560
36,702
-0.03(-1.16%)
Apr 17, 2024
2.740
2.740
2.580
2.590
35,980
-0.16(-5.82%)
Apr 16, 2024
2.560
2.770
2.490
2.750
170,761
+0.22(+8.70%)
Apr 15, 2024
2.590
2.638
2.510
2.530
107,151
-0.18(-6.64%)
Apr 12, 2024
3.200
3.300
2.420
2.710
2,171,946
-0.25(-8.60%)
Apr 11, 2024
2.860
2.987
2.860
2.965
302,352
+0.06(+2.00%)
Apr 10, 2024
2.907
2.907
2.907
2.907
364
-0.00(-0.10%)
Apr 09, 2024
2.910
2.910
2.910
2.910
878
+0.01(+0.34%)
Apr 08, 2024
2.910
2.945
2.850
2.900
1,512
+0.00(+0.00%)
Apr 05, 2024
2.860
2.900
2.830
2.900
1,123
-0.04(-1.36%)
Apr 04, 2024
2.840
2.940
2.840
2.940
2,894
+0.00(+0.00%)
Apr 03, 2024
2.820
2.990
2.820
2.940
2,681
+0.01(+0.34%)
Apr 02, 2024
2.850
2.930
2.820
2.930
3,595
-0.05(-1.68%)
Apr 01, 2024
2.850
2.990
2.850
2.980
3,009
+0.05(+1.71%)
Mar 28, 2024
2.940
3.012
2.930
2.930
20,318
-0.05(-1.68%)
Mar 27, 2024
2.960
2.980
2.960
2.980
1,766
-0.02(-0.60%)
Mar 26, 2024
3.020
3.020
2.950
2.998
11,395
-0.02(-0.68%)
Mar 25, 2024
3.000
3.018
2.997
3.018
1,780
-0.04(-1.36%)
Mar 22, 2024
3.050
3.060
2.980
3.060
2,519
+0.01(+0.33%)
Mar 21, 2024
3.070
3.070
3.050
3.050
15,927
-0.02(-0.65%)
Mar 20, 2024
2.950
3.070
2.950
3.070
7,300
+0.07(+2.33%)
Mar 19, 2024
3.070
3.070
3.000
3.000
13,378
-0.02(-0.66%)
Mar 18, 2024
2.990
3.070
2.940
3.020
9,953
+0.04(+1.34%)
Mar 15, 2024
3.010
3.020
2.920
2.980
8,845
+0.03(+1.02%)
Mar 14, 2024
3.010
3.040
2.950
2.950
9,689
-0.06(-1.99%)
Mar 13, 2024
3.010
3.025
3.010
3.010
12,205
+0.00(+0.00%)
Mar 12, 2024
3.010
3.070
3.007
3.010
36,781
+0.05(+1.69%)
Mar 11, 2024
2.990
2.990
2.920
2.960
1,518
-0.04(-1.33%)
Mar 08, 2024
2.910
3.065
2.910
3.000
7,281
+0.00(+0.00%)
Mar 07, 2024
2.940
3.005
2.940
3.000
34,988
-0.01(-0.33%)
Mar 06, 2024
3.020
3.060
2.900
3.010
24,409
-0.01(-0.33%)
Mar 05, 2024
2.961
3.050
2.961
3.020
5,193
+0.02(+0.67%)
Mar 04, 2024
3.010
3.056
2.975
3.000
3,520
+0.00(+0.00%)
Mar 01, 2024
2.980
3.025
2.930
3.000
10,002
+0.09(+3.09%)
Feb 29, 2024
2.990
3.000
2.910
2.910
5,779
-0.05(-1.69%)
Feb 28, 2024
2.971
3.059
2.960
2.960
20,583
+0.00(+0.00%)
Feb 27, 2024
3.063
3.063
2.950
2.960
6,774
-0.09(-2.95%)
Feb 26, 2024
2.960
3.060
2.910
3.050
12,650
-0.02(-0.49%)
Feb 23, 2024
3.000
3.070
3.000
3.065
32,502
+0.02(+0.53%)
Feb 22, 2024
2.997
3.050
2.985
3.049
3,551
-0.02(-0.69%)
Feb 21, 2024
2.980
3.070
2.960
3.070
6,258
+0.00(+0.00%)
Feb 20, 2024
2.980
3.070
2.918
3.070
10,236
+0.07(+2.33%)
Feb 16, 2024
2.950
3.000
2.950
3.000
11,174
+0.13(+4.53%)
Feb 15, 2024
2.920
3.000
2.870
2.870
2,547
-0.12(-4.01%)
Feb 14, 2024
2.990
2.990
2.990
2.990
511
+0.11(+3.82%)
Feb 13, 2024
2.890
2.898
2.880
2.880
1,422
+0.02(+0.70%)
Feb 12, 2024
2.970
2.970
2.860
2.860
2,441
-0.19(-6.23%)
Feb 09, 2024
2.850
3.070
2.850
3.050
7,879
+0.20(+7.02%)
Feb 08, 2024
2.925
2.925
2.850
2.850
10,726
-0.07(-2.40%)
Feb 07, 2024
2.980
2.980
2.900
2.920
2,242
+0.01(+0.34%)
Feb 06, 2024
2.960
2.997
2.910
2.910
4,538
+0.01(+0.34%)
Feb 05, 2024
3.010
3.010
2.870
2.900
6,533
-0.13(-4.29%)
Feb 02, 2024
2.860
3.050
2.770
3.030
10,715
+0.10(+3.41%)
Feb 01, 2024
3.100
3.100
2.869
2.930
7,400
-0.17(-5.48%)
Jan 31, 2024
3.050
3.130
3.050
3.100
6,280
+0.08(+2.65%)
Jan 30, 2024
3.000
3.100
3.000
3.020
3,899
+0.18(+6.34%)
Jan 29, 2024
3.120
3.180
2.840
2.840
13,048
-0.29(-9.27%)
Jan 26, 2024
3.210
3.270
2.935
3.130
18,405
+0.02(+0.64%)
Jan 25, 2024
3.065
3.440
3.065
3.110
3,777
-0.18(-5.47%)
Jan 24, 2024
3.360
3.363
2.940
3.290
8,832
-0.03(-0.90%)
Jan 23, 2024
3.300
3.320
3.300
3.320
917
+0.02(+0.61%)
Jan 22, 2024
3.300
3.373
3.300
3.300
6,002
-0.05(-1.49%)
Jan 19, 2024
3.420
3.420
3.320
3.350
15,474
+0.04(+1.21%)
Jan 18, 2024
3.440
3.490
3.310
3.310
3,409
-0.14(-4.06%)
Jan 17, 2024
3.300
3.569
3.300
3.450
11,527
+0.10(+2.99%)
Jan 16, 2024
3.360
3.520
3.312
3.350
7,322
-0.01(-0.30%)
Jan 12, 2024
3.330
3.380
3.310
3.360
5,697
+0.04(+1.13%)
Jan 11, 2024
3.322
3.322
3.322
3.322
833
-0.06(-1.70%)
Jan 10, 2024
3.310
3.395
3.310
3.380
6,208
+0.02(+0.60%)
Jan 09, 2024
3.315
3.400
3.315
3.360
2,601
-0.02(-0.59%)
Jan 08, 2024
3.460
3.460
3.250
3.380
5,185
+0.01(+0.30%)
Jan 05, 2024
3.330
3.409
3.330
3.370
3,745
+0.02(+0.60%)
Jan 04, 2024
3.320
3.500
3.200
3.350
12,900
-0.25(-6.94%)
Jan 03, 2024
3.300
3.820
3.002
3.600
123,651
+0.30(+9.09%)
Jan 02, 2024
2.570
3.350
2.570
3.300
39,155
+0.80(+32.00%)
Dec 29, 2023
2.500
2.617
2.320
2.500
58,887
+0.00(+0.00%)
Dec 28, 2023
2.420
2.564
2.420
2.500
13,546
+0.00(+0.00%)
Dec 27, 2023
2.500
2.716
2.490
2.500
13,177
-0.03(-1.19%)
Dec 26, 2023
2.510
2.710
2.510
2.530
3,522
-0.06(-2.32%)
Dec 22, 2023
2.800
2.800
2.559
2.590
73,449
-0.26(-9.12%)
Dec 21, 2023
2.640
2.850
2.640
2.850
14,455
+0.04(+1.42%)
Dec 20, 2023
2.800
2.922
2.680
2.810
14,134
-0.05(-1.75%)
Dec 19, 2023
3.029
3.029
2.860
2.860
8,071
-0.23(-7.44%)
Dec 18, 2023
3.090
3.351
3.050
3.090
11,783
-0.01(-0.32%)
Dec 15, 2023
2.957
3.180
2.950
3.100
15,568
+0.19(+6.53%)
Dec 14, 2023
2.720
2.979
2.709
2.910
7,482
+0.19(+6.99%)
Dec 13, 2023
2.520
2.795
2.520
2.720
6,235
+0.10(+3.82%)
Dec 12, 2023
2.940
2.940
2.620
2.620
8,604
-0.39(-12.96%)
Dec 11, 2023
3.010
3.070
2.870
3.010
12,685
+0.06(+2.03%)
Dec 08, 2023
3.750
3.750
2.830
2.950
40,801
-0.89(-23.18%)
Dec 07, 2023
3.810
3.860
3.590
3.840
21,841
+0.02(+0.66%)
Dec 06, 2023
3.815
3.815
3.815
3.815
3,899
+0.02(+0.39%)
Dec 05, 2023
3.700
3.940
3.540
3.800
14,513
-0.18(-4.52%)
Dec 04, 2023
3.860
3.980
3.660
3.980
10,677
+0.10(+2.58%)
Dec 01, 2023
3.700
3.880
3.610
3.880
7,132
+0.08(+2.11%)
Nov 30, 2023
3.710
3.800
3.613
3.800
3,473
+0.00(+0.00%)
Nov 29, 2023
4.100
4.100
3.700
3.800
7,236
-0.31(-7.52%)
Nov 28, 2023
4.179
4.190
4.070
4.109
5,402
-0.15(-3.54%)
Nov 27, 2023
4.240
4.305
4.108
4.260
11,862
+0.04(+0.95%)
Nov 24, 2023
3.900
4.220
3.900
4.220
1,313
+0.25(+6.30%)
Nov 22, 2023
4.119
4.119
3.945
3.970
4,840
-0.02(-0.50%)
Nov 21, 2023
3.970
4.340
3.920
3.990
20,884
+0.03(+0.76%)
Nov 20, 2023
4.120
4.130
3.890
3.960
4,301
-0.13(-3.18%)
Nov 17, 2023
4.100
4.160
4.046
4.090
15,536
+0.01(+0.25%)
Nov 16, 2023
4.000
4.100
3.820
4.080
13,809
+0.12(+3.03%)
Nov 15, 2023
3.390
4.000
3.300
3.960
52,471
+0.62(+18.57%)
Nov 14, 2023
2.890
3.385
2.890
3.340
95,887
+0.58(+21.12%)
Nov 13, 2023
2.766
2.891
2.640
2.757
11,679
-0.02(-0.81%)
Nov 10, 2023
2.620
2.940
2.610
2.780
15,131
+0.08(+3.04%)
Nov 09, 2023
2.400
2.835
2.400
2.698
93,970
+0.62(+29.71%)
Nov 08, 2023
2.200
2.300
2.080
2.080
51,508
-0.25(-10.73%)
Nov 07, 2023
2.330
2.395
2.330
2.330
6,200
+0.11(+4.95%)
Nov 06, 2023
2.500
2.500
2.220
2.220
53,260
-0.32(-12.60%)
Nov 03, 2023
2.460
2.610
2.460
2.540
7,645
+0.19(+8.09%)
Nov 02, 2023
2.580
2.580
2.312
2.350
7,697
+0.05(+2.17%)
Nov 01, 2023
2.470
2.470
2.280
2.300
3,433
+0.02(+0.70%)
Oct 31, 2023
2.405
2.450
2.240
2.284
3,313
-0.05(-2.18%)
Oct 30, 2023
2.380
2.380
2.220
2.335
2,327
+0.06(+2.41%)
Oct 27, 2023
2.450
2.450
2.200
2.280
16,806
-0.11(-4.60%)
Oct 26, 2023
2.500
2.715
2.380
2.390
19,144
-0.07(-3.04%)
Oct 25, 2023
2.650
2.910
2.465
2.465
6,166
-0.04(-1.40%)
Oct 24, 2023
2.450
2.870
2.320
2.500
28,689
-0.08(-3.10%)
Oct 23, 2023
2.690
2.700
2.410
2.580
13,396
-0.18(-6.52%)
Oct 20, 2023
2.750
3.200
2.630
2.760
19,469
+0.04(+1.47%)
Oct 19, 2023
3.020
3.095
2.720
2.720
44,412
-0.37(-11.85%)
Oct 18, 2023
3.000
3.170
3.000
3.086
3,991
+0.04(+1.17%)
Oct 17, 2023
3.010
3.184
3.010
3.050
22,741
+0.00(+0.00%)
Oct 16, 2023
3.230
3.240
3.050
3.050
15,886
-0.20(-6.01%)
Oct 13, 2023
3.270
3.270
3.095
3.245
2,389
-0.10(-3.10%)
Oct 12, 2023
3.160
3.377
3.160
3.349
2,439
+0.20(+6.31%)
Oct 11, 2023
3.120
3.325
3.120
3.150
25,991
+0.04(+1.29%)
Oct 10, 2023
3.200
3.250
3.093
3.110
2,770
-0.13(-4.01%)
Oct 09, 2023
3.100
3.250
3.070
3.240
10,630
-0.01(-0.31%)
Oct 06, 2023
3.240
3.250
3.165
3.250
6,573
+0.10(+3.17%)
Oct 05, 2023
3.150
3.156
3.150
3.150
3,839
+0.01(+0.32%)
Oct 04, 2023
3.080
3.145
3.080
3.140
1,411
+0.05(+1.62%)
Oct 03, 2023
3.010
3.200
3.010
3.090
4,382
-0.02(-0.64%)
Oct 02, 2023
3.160
3.160
3.085
3.110
2,460
-0.01(-0.32%)
Sep 29, 2023
3.290
3.300
3.120
3.120
4,685
-0.08(-2.50%)
Sep 28, 2023
3.080
3.290
3.080
3.200
2,519
+0.07(+2.24%)
Sep 27, 2023
3.130
3.290
3.120
3.130
4,462
-0.08(-2.49%)
Sep 26, 2023
3.180
3.330
3.080
3.210
3,705
+0.01(+0.31%)
Sep 25, 2023
3.180
3.290
3.200
3.200
7,748
+0.02(+0.51%)
Sep 22, 2023
3.390
3.428
3.184
3.184
2,564
-0.04(-1.12%)
Sep 21, 2023
3.210
3.259
3.099
3.220
25,217
-0.02(-0.62%)
Sep 20, 2023
3.310
3.385
3.240
3.240
1,792
-0.06(-1.82%)
Sep 19, 2023
3.310
3.470
3.300
3.300
2,492
-0.07(-1.93%)
Sep 18, 2023
3.240
3.560
3.240
3.365
16,345
+0.18(+5.49%)
Sep 15, 2023
3.230
3.350
3.180
3.190
10,553
-0.09(-2.74%)
Sep 14, 2023
3.330
3.360
3.260
3.280
5,615
-0.02(-0.61%)
Sep 13, 2023
3.330
3.330
3.300
3.300
2,049
-0.05(-1.49%)
Sep 12, 2023
3.250
3.410
3.250
3.350
3,250
+0.03(+0.90%)
Sep 11, 2023
3.315
3.450
3.315
3.320
11,399
+0.01(+0.30%)
Sep 08, 2023
3.309
3.415
3.309
3.310
5,840
+0.02(+0.61%)
Sep 07, 2023
3.320
3.530
3.241
3.290
23,052
-0.08(-2.37%)
Sep 06, 2023
3.370
3.482
3.358
3.370
3,485
+0.00(+0.00%)
Sep 05, 2023
3.470
3.500
3.370
3.370
5,549
-0.10(-2.88%)
Sep 01, 2023
3.570
3.690
3.430
3.470
15,180
-0.12(-3.34%)
Aug 31, 2023
3.750
3.750
3.580
3.590
15,706
-0.19(-4.96%)
Aug 30, 2023
3.610
3.850
3.446
3.777
27,694
+0.23(+6.40%)
Aug 29, 2023
3.430
3.700
3.400
3.550
6,897
+0.10(+2.90%)
Aug 28, 2023
3.330
3.640
3.330
3.450
61,129
+0.13(+3.92%)
Aug 25, 2023
3.350
3.486
3.310
3.320
5,335
-0.08(-2.35%)
Aug 24, 2023
3.570
3.640
3.310
3.400
5,902
-0.27(-7.36%)
Aug 23, 2023
3.390
3.840
3.390
3.670
22,628
+0.15(+4.26%)
Aug 22, 2023
3.540
3.620
3.380
3.520
10,575
+0.02(+0.57%)
Aug 21, 2023
3.610
3.790
3.360
3.500
15,742
-0.16(-4.37%)
Aug 18, 2023
3.320
3.660
3.320
3.660
12,275
+0.29(+8.61%)
Aug 17, 2023
3.340
3.480
3.340
3.370
4,350
+0.03(+0.90%)
Aug 16, 2023
3.300
3.460
3.300
3.340
4,705
+0.00(+0.00%)
Aug 15, 2023
3.390
3.405
3.300
3.340
26,081
-0.08(-2.34%)
Aug 14, 2023
3.370
3.490
3.370
3.420
27,038
-0.07(-2.01%)
Aug 11, 2023
3.510
3.730
3.490
3.490
15,070
-0.02(-0.57%)
Aug 10, 2023
3.860
3.860
3.500
3.510
17,399
+0.00(+0.00%)
Aug 09, 2023
3.511
3.615
3.480
3.510
20,766
-0.07(-1.96%)
Aug 08, 2023
3.699
3.720
3.526
3.580
30,797
-0.20(-5.29%)
Aug 07, 2023
3.960
3.960
3.780
3.780
35,495
-0.18(-4.55%)
Aug 04, 2023
4.018
4.075
3.941
3.960
16,981
-0.07(-1.74%)
Aug 03, 2023
4.060
4.080
4.010
4.030
37,379
-0.03(-0.74%)
Aug 02, 2023
4.200
4.200
4.020
4.060
33,547
-0.07(-1.69%)
Aug 01, 2023
4.120
4.170
4.080
4.130
67,769
-0.04(-0.96%)
Jul 31, 2023
4.250
4.250
4.100
4.170
47,536
-0.11(-2.57%)
Jul 28, 2023
4.010
4.340
3.970
4.280
55,191
+0.31(+7.81%)
Jul 27, 2023
4.040
4.140
3.900
3.970
52,982
-0.14(-3.41%)
Jul 26, 2023
4.180
4.290
4.010
4.110
73,899
-0.01(-0.24%)
Jul 25, 2023
4.110
4.640
3.889
4.120
111,271
+0.17(+4.36%)
Jul 24, 2023
4.370
4.370
3.800
3.948
37,914
-0.42(-9.57%)
Jul 21, 2023
4.200
4.398
4.088
4.366
21,303
+0.17(+3.95%)
Jul 20, 2023
4.520
4.520
4.200
4.200
15,820
-0.13(-3.00%)
Jul 19, 2023
4.300
4.500
4.300
4.330
12,807
-0.11(-2.52%)
Jul 18, 2023
4.378
4.520
4.312
4.442
4,795
+0.14(+3.30%)
Jul 17, 2023
4.500
4.500
4.200
4.300
10,241
-0.05(-1.06%)
Jul 14, 2023
4.312
4.640
4.246
4.346
8,049
+0.03(+0.60%)
Jul 13, 2023
4.400
4.700
4.236
4.320
23,692
-0.08(-1.82%)
Jul 12, 2023
4.600
4.864
4.374
4.400
31,187
-0.12(-2.65%)
Jul 11, 2023
4.400
4.600
4.390
4.520
4,077
+0.14(+3.15%)
Jul 10, 2023
4.600
4.600
4.100
4.382
8,424
-0.13(-2.88%)
Jul 07, 2023
4.400
4.706
4.202
4.512
9,298
+0.21(+4.93%)
Jul 06, 2023
4.460
4.460
4.280
4.300
3,390
-0.15(-3.33%)
Jul 05, 2023
4.200
4.780
4.200
4.448
8,011
-0.14(-3.09%)
Jul 03, 2023
4.800
4.800
4.448
4.590
10,879
-0.01(-0.22%)
Jun 30, 2023
4.400
4.600
4.206
4.600
18,428
+0.32(+7.58%)
Jun 29, 2023
4.238
4.386
4.202
4.276
13,423
+0.06(+1.33%)
Jun 28, 2023
4.300
4.300
4.084
4.220
7,303
-0.07(-1.54%)
Jun 27, 2023
4.200
4.300
4.020
4.286
16,258
+0.07(+1.61%)
Jun 26, 2023
4.220
4.220
4.200
4.218
4,921
+0.22(+5.45%)
Jun 23, 2023
4.078
4.236
4.000
4.000
19,781
-0.20(-4.72%)
Jun 22, 2023
4.200
4.242
4.004
4.198
8,587
-0.00(-0.05%)
Jun 21, 2023
4.170
4.300
4.134
4.200
16,383
-0.10(-2.33%)
Jun 20, 2023
4.200
4.350
4.084
4.300
27,362
+0.22(+5.29%)
Jun 16, 2023
4.260
4.400
4.084
4.084
24,306
-0.22(-5.02%)
Jun 15, 2023
4.300
4.360
4.240
4.300
9,610
-0.10(-2.27%)
Jun 14, 2023
4.300
4.400
4.202
4.400
10,788
+0.13(+3.04%)
Jun 13, 2023
4.400
4.400
4.200
4.270
14,286
-0.03(-0.65%)
Jun 12, 2023
4.300
4.320
4.200
4.298
13,508
+0.03(+0.80%)
Jun 09, 2023
4.300
4.300
4.236
4.264
8,404
-0.04(-0.84%)
Jun 08, 2023
4.310
4.352
4.206
4.300
17,653
+0.00(+0.00%)
Jun 07, 2023
4.500
4.600
4.270
4.300
9,015
-0.26(-5.66%)
Jun 06, 2023
4.200
4.600
4.202
4.558
8,684
+0.26(+6.00%)
Jun 05, 2023
4.444
4.500
4.200
4.300
10,675
-0.09(-2.09%)
Jun 02, 2023
4.400
4.524
4.200
4.392
18,456
-0.16(-3.56%)
Jun 01, 2023
4.120
4.600
4.120
4.554
12,843
+0.28(+6.55%)
May 31, 2023
4.442
4.442
4.140
4.274
8,768
-0.17(-3.78%)
May 30, 2023
4.400
4.716
4.226
4.442
5,990
+0.14(+3.30%)
May 26, 2023
4.400
4.400
4.120
4.300
18,953
+0.01(+0.28%)
May 25, 2023
4.600
4.800
4.142
4.288
13,484
-0.11(-2.55%)
May 24, 2023
4.304
4.580
4.160
4.400
16,588
+0.04(+0.92%)
May 23, 2023
4.600
4.800
4.360
4.360
45,258
-0.36(-7.67%)
May 22, 2023
4.602
4.900
4.602
4.722
23,540
+0.12(+2.65%)
May 19, 2023
5.000
5.098
4.506
4.600
32,702
-0.49(-9.70%)
May 18, 2023
5.400
5.400
4.944
5.094
4,373
-0.22(-4.21%)
May 17, 2023
4.800
5.348
4.800
5.318
6,494
+0.04(+0.83%)
May 16, 2023
5.400
5.400
5.200
5.274
2,597
-0.05(-0.86%)
May 15, 2023
5.012
5.598
5.012
5.320
3,164
+0.29(+5.72%)
May 12, 2023
5.736
5.800
4.920
5.032
4,404
-0.43(-7.91%)
May 11, 2023
5.400
5.882
5.336
5.464
4,605
+0.13(+2.40%)
May 10, 2023
5.200
5.882
5.200
5.336
11,978
-0.16(-2.91%)
May 09, 2023
5.400
5.600
5.202
5.496
3,499
+0.13(+2.50%)
May 08, 2023
5.068
5.490
5.068
5.362
2,355
+0.14(+2.64%)
May 05, 2023
5.270
5.380
4.930
5.224
10,819
-0.14(-2.61%)
May 04, 2023
5.180
5.604
5.180
5.364
10,682
+0.18(+3.47%)
May 03, 2023
4.860
5.558
4.860
5.184
9,004
-0.17(-3.25%)
May 02, 2023
5.534
5.546
5.220
5.358
6,796
-0.14(-2.55%)
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.