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
Dare Bioscience Inc
(NQ:
DARE
)
0.4853
+0.0505 (+11.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.4300
0.4899
0.4299
0.4853
930,559
+0.05(+11.61%)
May 16, 2024
0.4000
0.4499
0.3700
0.4348
917,258
+0.07(+20.78%)
May 15, 2024
0.3300
0.3899
0.3250
0.3600
2,183,161
+0.04(+14.29%)
May 14, 2024
0.3100
0.3259
0.3100
0.3150
411,808
-0.00(-0.06%)
May 13, 2024
0.3060
0.3200
0.3051
0.3152
180,746
+0.00(+1.51%)
May 10, 2024
0.3080
0.3271
0.3080
0.3105
233,859
-0.00(-0.99%)
May 09, 2024
0.3100
0.3190
0.3010
0.3136
134,807
+0.01(+2.12%)
May 08, 2024
0.3200
0.3195
0.3010
0.3071
225,767
-0.00(-0.94%)
May 07, 2024
0.3000
0.3200
0.3000
0.3100
182,693
+0.00(+1.31%)
May 06, 2024
0.3171
0.3200
0.3013
0.3060
256,211
-0.01(-1.67%)
May 03, 2024
0.3195
0.3240
0.3020
0.3112
340,284
-0.00(-0.26%)
May 02, 2024
0.3200
0.3300
0.3000
0.3120
970,505
-0.02(-5.43%)
May 01, 2024
0.3200
0.3900
0.3133
0.3299
1,870,742
+0.02(+7.28%)
Apr 30, 2024
0.2800
0.3904
0.2800
0.3075
11,986,213
+0.03(+9.08%)
Apr 29, 2024
0.3010
0.3064
0.2800
0.2819
175,485
-0.02(-7.85%)
Apr 26, 2024
0.2880
0.3084
0.2800
0.3059
175,076
+0.02(+5.77%)
Apr 25, 2024
0.2800
0.2898
0.2800
0.2892
325,427
+0.00(+1.12%)
Apr 24, 2024
0.2900
0.2900
0.2800
0.2860
436,098
-0.01(-3.80%)
Apr 23, 2024
0.3180
0.3187
0.2911
0.2973
323,182
+0.00(+0.68%)
Apr 22, 2024
0.2800
0.2990
0.2800
0.2953
165,074
+0.02(+5.46%)
Apr 19, 2024
0.2900
0.3100
0.2800
0.2800
555,803
-0.02(-5.12%)
Apr 18, 2024
0.3100
0.3109
0.2901
0.2951
975,742
+0.01(+4.39%)
Apr 17, 2024
0.4600
0.4801
0.2800
0.2827
4,255,623
-0.20(-41.70%)
Apr 16, 2024
0.4800
0.4879
0.4800
0.4849
95,003
+0.00(+1.00%)
Apr 15, 2024
0.4600
0.4849
0.4600
0.4801
204,271
+0.01(+2.28%)
Apr 12, 2024
0.4775
0.4885
0.4600
0.4694
94,283
-0.01(-2.61%)
Apr 11, 2024
0.4851
0.4884
0.4600
0.4820
228,976
+0.00(+0.71%)
Apr 10, 2024
0.4710
0.4800
0.4600
0.4786
139,600
+0.01(+1.61%)
Apr 09, 2024
0.5000
0.5150
0.4705
0.4710
160,738
-0.03(-5.67%)
Apr 08, 2024
0.5100
0.5147
0.4900
0.4993
173,373
+0.01(+1.65%)
Apr 05, 2024
0.5100
0.5100
0.4720
0.4912
306,564
-0.02(-3.50%)
Apr 04, 2024
0.4900
0.5100
0.4900
0.5090
163,592
+0.03(+5.71%)
Apr 03, 2024
0.5000
0.5000
0.4739
0.4815
134,594
-0.01(-2.21%)
Apr 02, 2024
0.4800
0.5000
0.4670
0.4924
197,284
-0.00(-0.55%)
Apr 01, 2024
0.4900
0.5199
0.4801
0.4951
342,840
+0.00(+1.00%)
Mar 28, 2024
0.5500
0.5599
0.4900
0.4902
559,623
-0.06(-10.71%)
Mar 27, 2024
0.4990
0.5500
0.4900
0.5490
302,065
+0.05(+10.17%)
Mar 26, 2024
0.5300
0.5300
0.4930
0.4983
157,330
-0.02(-3.24%)
Mar 25, 2024
0.4845
0.5300
0.4800
0.5150
439,365
+0.04(+7.65%)
Mar 22, 2024
0.4850
0.4850
0.4500
0.4784
118,499
+0.00(+0.72%)
Mar 21, 2024
0.5000
0.5000
0.4630
0.4750
217,656
+0.01(+2.61%)
Mar 20, 2024
0.5030
0.5275
0.4300
0.4629
1,002,536
-0.05(-9.24%)
Mar 19, 2024
0.5200
0.5300
0.5030
0.5100
119,843
+0.00(+0.00%)
Mar 18, 2024
0.4990
0.5300
0.4700
0.5100
330,391
+0.04(+8.88%)
Mar 15, 2024
0.4590
0.4800
0.4500
0.4684
149,261
+0.01(+2.90%)
Mar 14, 2024
0.4600
0.4800
0.4500
0.4552
167,303
-0.01(-1.11%)
Mar 13, 2024
0.4600
0.4800
0.4510
0.4603
136,975
+0.00(+0.04%)
Mar 12, 2024
0.5100
0.5195
0.4500
0.4601
190,640
-0.04(-8.04%)
Mar 11, 2024
0.5100
0.5196
0.4950
0.5003
106,570
+0.01(+1.05%)
Mar 08, 2024
0.5000
0.5200
0.4900
0.4951
223,934
+0.00(+0.43%)
Mar 07, 2024
0.5200
0.5209
0.4811
0.4930
342,652
-0.03(-5.61%)
Mar 06, 2024
0.5527
0.5527
0.5012
0.5223
387,036
-0.04(-7.23%)
Mar 05, 2024
0.5700
0.5800
0.5310
0.5630
370,869
+0.01(+2.35%)
Mar 04, 2024
0.5499
0.5700
0.4800
0.5501
461,984
+0.00(+0.04%)
Mar 01, 2024
0.5800
0.5899
0.5400
0.5499
576,268
-0.02(-4.20%)
Feb 29, 2024
0.5200
0.5850
0.5038
0.5740
853,119
+0.07(+13.93%)
Feb 28, 2024
0.5000
0.5200
0.4800
0.5038
359,071
+0.00(+0.66%)
Feb 27, 2024
0.4344
0.5190
0.4301
0.5005
617,954
+0.07(+16.37%)
Feb 26, 2024
0.5500
0.5700
0.4115
0.4301
1,154,302
-0.11(-19.64%)
Feb 23, 2024
0.4500
0.5790
0.4500
0.5352
2,762,756
+0.10(+21.64%)
Feb 22, 2024
0.3700
0.4500
0.3609
0.4400
2,214,233
+0.08(+21.61%)
Feb 21, 2024
0.3490
0.3650
0.3420
0.3618
158,178
+0.02(+5.60%)
Feb 20, 2024
0.3650
0.3650
0.3300
0.3426
290,750
-0.02(-5.18%)
Feb 16, 2024
0.3670
0.3670
0.3500
0.3613
240,643
-0.00(-1.20%)
Feb 15, 2024
0.3611
0.3670
0.3545
0.3657
188,992
+0.00(+1.27%)
Feb 14, 2024
0.3500
0.3699
0.3426
0.3611
207,030
+0.01(+3.11%)
Feb 13, 2024
0.3500
0.3730
0.3500
0.3502
217,111
-0.01(-3.26%)
Feb 12, 2024
0.3600
0.3690
0.3517
0.3620
272,573
+0.01(+4.02%)
Feb 09, 2024
0.3400
0.3590
0.3351
0.3480
296,578
+0.00(+0.84%)
Feb 08, 2024
0.3301
0.3489
0.3301
0.3451
212,121
+0.01(+3.76%)
Feb 07, 2024
0.3450
0.3450
0.3250
0.3326
267,473
-0.00(-1.01%)
Feb 06, 2024
0.3310
0.3480
0.3310
0.3360
179,901
+0.01(+1.79%)
Feb 05, 2024
0.3500
0.3570
0.3300
0.3301
164,325
-0.01(-2.91%)
Feb 02, 2024
0.3500
0.3589
0.3310
0.3400
222,300
-0.00(-1.16%)
Feb 01, 2024
0.3450
0.3500
0.3212
0.3440
239,495
+0.02(+5.85%)
Jan 31, 2024
0.3216
0.3493
0.3216
0.3250
236,819
-0.00(-1.13%)
Jan 30, 2024
0.3500
0.3480
0.3125
0.3287
318,189
+0.01(+2.72%)
Jan 29, 2024
0.3600
0.3600
0.3200
0.3200
427,849
-0.03(-9.09%)
Jan 26, 2024
0.3400
0.3600
0.3301
0.3520
345,244
+0.02(+5.14%)
Jan 25, 2024
0.3400
0.3400
0.3118
0.3348
298,748
+0.02(+5.92%)
Jan 24, 2024
0.3100
0.3200
0.3100
0.3161
277,673
+0.00(+0.13%)
Jan 23, 2024
0.3105
0.3256
0.3102
0.3157
107,806
+0.00(+1.45%)
Jan 22, 2024
0.3100
0.3199
0.3100
0.3112
192,832
+0.00(+0.39%)
Jan 19, 2024
0.3400
0.3450
0.3056
0.3100
149,437
+0.00(+1.44%)
Jan 18, 2024
0.3261
0.3275
0.3012
0.3056
261,929
-0.01(-3.63%)
Jan 17, 2024
0.3200
0.3300
0.3110
0.3171
214,312
-0.01(-2.13%)
Jan 16, 2024
0.3600
0.3600
0.3157
0.3240
515,117
-0.04(-10.89%)
Jan 12, 2024
0.3505
0.3674
0.3505
0.3636
104,031
+0.01(+2.42%)
Jan 11, 2024
0.3790
0.3790
0.3511
0.3550
313,860
-0.02(-4.57%)
Jan 10, 2024
0.3680
0.3800
0.3600
0.3720
540,209
+0.01(+2.25%)
Jan 09, 2024
0.3600
0.3695
0.3488
0.3638
458,896
+0.01(+2.19%)
Jan 08, 2024
0.3500
0.3650
0.3450
0.3560
406,332
-0.00(-1.11%)
Jan 05, 2024
0.3550
0.3605
0.3500
0.3600
865,776
+0.01(+1.98%)
Jan 04, 2024
0.3200
0.3535
0.3151
0.3530
1,106,488
+0.03(+10.24%)
Jan 03, 2024
0.3208
0.3208
0.3085
0.3202
149,342
-0.01(-2.65%)
Jan 02, 2024
0.3100
0.3336
0.3012
0.3289
583,712
+0.02(+6.44%)
Dec 29, 2023
0.3200
0.3275
0.3000
0.3090
790,829
-0.02(-5.10%)
Dec 28, 2023
0.3382
0.3400
0.3201
0.3256
682,482
-0.01(-3.67%)
Dec 27, 2023
0.3500
0.3549
0.3350
0.3380
381,764
-0.00(-0.59%)
Dec 26, 2023
0.3500
0.3600
0.3400
0.3400
838,562
+0.01(+3.03%)
Dec 22, 2023
0.3010
0.3513
0.3010
0.3300
395,917
+0.01(+4.70%)
Dec 21, 2023
0.3269
0.3400
0.3075
0.3152
565,082
-0.01(-3.90%)
Dec 20, 2023
0.3127
0.3398
0.3127
0.3280
1,185,185
-0.01(-4.09%)
Dec 19, 2023
0.3474
0.3540
0.3255
0.3420
328,113
-0.00(-0.55%)
Dec 18, 2023
0.3585
0.3600
0.3439
0.3439
593,044
-0.01(-2.27%)
Dec 15, 2023
0.3000
0.3570
0.3000
0.3519
1,197,778
+0.04(+13.52%)
Dec 14, 2023
0.3207
0.3207
0.3100
0.3100
326,017
-0.00(-0.10%)
Dec 13, 2023
0.3100
0.3200
0.3069
0.3103
295,660
+0.00(+0.65%)
Dec 12, 2023
0.3325
0.3330
0.3000
0.3083
363,273
-0.02(-6.60%)
Dec 11, 2023
0.3009
0.3390
0.2858
0.3301
1,593,068
+0.04(+13.83%)
Dec 08, 2023
0.3200
0.3260
0.2700
0.2900
5,025,539
-0.03(-9.35%)
Dec 07, 2023
0.3700
0.3700
0.3087
0.3199
6,787,401
-0.03(-7.89%)
Dec 06, 2023
0.3600
0.3580
0.3375
0.3473
183,026
-0.00(-0.74%)
Dec 05, 2023
0.3700
0.3710
0.3480
0.3499
133,469
-0.02(-5.69%)
Dec 04, 2023
0.3600
0.3900
0.3500
0.3710
939,086
+0.02(+4.21%)
Dec 01, 2023
0.3489
0.3580
0.3413
0.3560
209,421
+0.01(+1.71%)
Nov 30, 2023
0.3403
0.3600
0.3403
0.3500
193,369
+0.00(+0.00%)
Nov 29, 2023
0.3500
0.3600
0.3350
0.3500
304,281
+0.00(+0.00%)
Nov 28, 2023
0.3504
0.3600
0.3251
0.3500
180,454
+0.01(+2.64%)
Nov 27, 2023
0.3500
0.3650
0.3300
0.3410
233,070
-0.01(-3.10%)
Nov 24, 2023
0.3300
0.3600
0.3300
0.3519
240,101
+0.02(+6.03%)
Nov 22, 2023
0.3388
0.3409
0.3300
0.3319
131,658
-0.01(-2.04%)
Nov 21, 2023
0.3480
0.3480
0.3264
0.3388
152,874
-0.01(-2.64%)
Nov 20, 2023
0.3500
0.3610
0.3250
0.3480
282,546
+0.00(+1.46%)
Nov 17, 2023
0.3500
0.3564
0.3200
0.3430
295,093
+0.01(+2.39%)
Nov 16, 2023
0.3400
0.3550
0.3200
0.3350
258,567
-0.01(-2.10%)
Nov 15, 2023
0.3500
0.3600
0.3400
0.3422
508,731
-0.00(-0.06%)
Nov 14, 2023
0.3327
0.3699
0.3300
0.3424
481,101
-0.01(-1.92%)
Nov 13, 2023
0.3100
0.4000
0.3000
0.3491
604,259
+0.02(+5.79%)
Nov 10, 2023
0.3300
0.3581
0.3202
0.3300
222,236
+0.00(+0.30%)
Nov 09, 2023
0.3600
0.3745
0.2800
0.3290
410,418
-0.02(-6.93%)
Nov 08, 2023
0.3700
0.3672
0.3300
0.3535
351,054
+0.00(+0.94%)
Nov 07, 2023
0.3600
0.3857
0.3500
0.3502
407,237
-0.00(-1.24%)
Nov 06, 2023
0.3895
0.4099
0.3500
0.3546
171,658
-0.03(-8.63%)
Nov 03, 2023
0.3930
0.4200
0.3700
0.3881
234,568
-0.00(-1.25%)
Nov 02, 2023
0.4400
0.4400
0.3850
0.3930
387,049
-0.02(-4.15%)
Nov 01, 2023
0.4500
0.4500
0.4100
0.4100
384,727
-0.02(-4.21%)
Oct 31, 2023
0.4100
0.4300
0.4100
0.4280
88,211
+0.01(+3.33%)
Oct 30, 2023
0.4300
0.4300
0.4100
0.4142
68,847
-0.01(-1.85%)
Oct 27, 2023
0.4400
0.4400
0.4084
0.4220
190,026
+0.01(+1.56%)
Oct 26, 2023
0.4200
0.4200
0.4100
0.4155
162,813
-0.01(-2.42%)
Oct 25, 2023
0.4045
0.4690
0.4001
0.4258
197,064
-0.00(-0.75%)
Oct 24, 2023
0.4400
0.4497
0.4150
0.4290
148,674
-0.01(-1.74%)
Oct 23, 2023
0.4625
0.4635
0.4300
0.4366
127,825
-0.03(-5.80%)
Oct 20, 2023
0.4620
0.4800
0.4582
0.4635
170,613
+0.00(+0.43%)
Oct 19, 2023
0.4890
0.4890
0.4600
0.4615
106,192
-0.01(-1.81%)
Oct 18, 2023
0.4998
0.5000
0.4600
0.4700
142,360
-0.01(-2.08%)
Oct 17, 2023
0.5500
0.5500
0.4750
0.4800
277,543
-0.05(-8.71%)
Oct 16, 2023
0.4940
0.6000
0.4804
0.5258
1,311,595
+0.07(+14.30%)
Oct 13, 2023
0.4600
0.4666
0.4600
0.4600
45,385
-0.00(-0.35%)
Oct 12, 2023
0.4611
0.4729
0.4595
0.4616
117,257
+0.00(+0.35%)
Oct 11, 2023
0.4600
0.4700
0.4582
0.4600
106,458
-0.00(-0.67%)
Oct 10, 2023
0.4600
0.4799
0.4587
0.4631
129,124
+0.00(+0.63%)
Oct 09, 2023
0.4888
0.4888
0.4600
0.4602
113,072
-0.00(-0.75%)
Oct 06, 2023
0.4600
0.4790
0.4600
0.4637
59,033
+0.00(+0.80%)
Oct 05, 2023
0.4600
0.4790
0.4600
0.4600
118,238
-0.00(-0.22%)
Oct 04, 2023
0.4700
0.4800
0.4600
0.4610
132,771
-0.00(-0.86%)
Oct 03, 2023
0.4600
0.4839
0.4600
0.4650
49,674
-0.00(-0.85%)
Oct 02, 2023
0.4600
0.4800
0.4582
0.4690
67,933
+0.01(+1.56%)
Sep 29, 2023
0.4700
0.4841
0.4600
0.4618
120,489
-0.01(-1.74%)
Sep 28, 2023
0.4900
0.4900
0.4600
0.4700
78,652
+0.01(+2.17%)
Sep 27, 2023
0.4710
0.4850
0.4600
0.4600
87,073
-0.01(-2.13%)
Sep 26, 2023
0.4800
0.4820
0.4700
0.4700
90,612
-0.00(-0.21%)
Sep 25, 2023
0.4790
0.4799
0.4683
0.4710
134,354
+0.01(+2.39%)
Sep 22, 2023
0.4600
0.4699
0.4600
0.4600
266,685
+0.01(+1.10%)
Sep 21, 2023
0.4768
0.5000
0.4500
0.4550
186,651
+0.00(+0.02%)
Sep 20, 2023
0.4700
0.4830
0.4499
0.4549
195,309
-0.02(-3.21%)
Sep 19, 2023
0.4700
0.4789
0.4700
0.4700
192,463
-0.01(-1.07%)
Sep 18, 2023
0.5120
0.5138
0.4699
0.4751
554,383
-0.03(-6.84%)
Sep 15, 2023
0.5120
0.5190
0.5100
0.5100
142,492
-0.00(-0.82%)
Sep 14, 2023
0.5114
0.5200
0.5100
0.5142
142,386
+0.00(+0.80%)
Sep 13, 2023
0.5470
0.5573
0.5100
0.5101
470,727
-0.03(-4.67%)
Sep 12, 2023
0.5350
0.5550
0.5350
0.5351
121,428
-0.01(-1.55%)
Sep 11, 2023
0.5400
0.5700
0.5120
0.5435
509,386
-0.04(-7.22%)
Sep 08, 2023
0.6225
0.6300
0.5631
0.5858
451,682
-0.03(-5.21%)
Sep 07, 2023
0.6300
0.6380
0.6000
0.6180
622,371
-0.01(-1.12%)
Sep 06, 2023
0.6600
0.6639
0.6240
0.6250
287,137
-0.04(-5.30%)
Sep 05, 2023
0.6900
0.7000
0.6500
0.6600
471,333
-0.02(-2.88%)
Sep 01, 2023
0.6900
0.7000
0.6700
0.6796
301,351
-0.00(-0.69%)
Aug 31, 2023
0.7000
0.7000
0.6843
0.6843
73,545
-0.03(-3.61%)
Aug 30, 2023
0.6900
0.7100
0.6890
0.7099
328,075
+0.02(+2.53%)
Aug 29, 2023
0.7008
0.7128
0.6920
0.6924
82,971
-0.01(-1.79%)
Aug 28, 2023
0.7100
0.7128
0.6950
0.7050
103,151
+0.01(+0.74%)
Aug 25, 2023
0.6900
0.6999
0.6900
0.6998
85,919
+0.01(+1.42%)
Aug 24, 2023
0.6969
0.6969
0.6800
0.6900
92,907
+0.00(+0.47%)
Aug 23, 2023
0.6900
0.7079
0.6775
0.6868
169,602
+0.01(+0.87%)
Aug 22, 2023
0.6828
0.7143
0.6800
0.6809
145,006
-0.01(-1.32%)
Aug 21, 2023
0.6700
0.7208
0.6700
0.6900
136,687
+0.00(+0.73%)
Aug 18, 2023
0.6821
0.6999
0.6750
0.6850
214,355
-0.01(-1.96%)
Aug 17, 2023
0.7100
0.7080
0.6801
0.6987
255,248
-0.03(-4.25%)
Aug 16, 2023
0.7300
0.7500
0.7051
0.7297
91,270
-0.01(-0.71%)
Aug 15, 2023
0.7310
0.7500
0.7001
0.7349
375,007
-0.01(-1.18%)
Aug 14, 2023
0.7500
0.7699
0.7301
0.7437
116,201
-0.01(-1.89%)
Aug 11, 2023
0.7400
0.7895
0.7200
0.7580
817,070
+0.04(+6.00%)
Aug 10, 2023
0.7400
0.7400
0.6900
0.7151
291,842
-0.02(-2.30%)
Aug 09, 2023
0.7000
0.7400
0.7021
0.7319
255,561
+0.01(+1.65%)
Aug 08, 2023
0.7190
0.7350
0.7000
0.7200
212,944
+0.03(+4.20%)
Aug 07, 2023
0.7114
0.7139
0.6600
0.6910
472,776
-0.01(-1.57%)
Aug 04, 2023
0.7300
0.7399
0.7000
0.7020
248,628
-0.03(-3.58%)
Aug 03, 2023
0.7400
0.7498
0.7100
0.7281
204,325
-0.01(-0.94%)
Aug 02, 2023
0.7300
0.7405
0.7100
0.7350
387,120
+0.01(+0.68%)
Aug 01, 2023
0.7400
0.7499
0.7213
0.7300
233,266
-0.02(-2.24%)
Jul 31, 2023
0.7569
0.7595
0.7300
0.7467
234,523
+0.00(+0.05%)
Jul 28, 2023
0.7500
0.7759
0.7416
0.7463
453,726
-0.00(-0.49%)
Jul 27, 2023
0.7610
0.7778
0.7500
0.7500
284,513
-0.01(-1.95%)
Jul 26, 2023
0.7541
0.7650
0.7500
0.7649
127,121
+0.01(+1.31%)
Jul 25, 2023
0.7800
0.7899
0.7500
0.7550
353,775
-0.00(-0.64%)
Jul 24, 2023
0.7980
0.7980
0.7500
0.7599
456,717
-0.03(-3.59%)
Jul 21, 2023
0.7810
0.8000
0.7598
0.7882
737,865
+0.01(+0.86%)
Jul 20, 2023
0.8100
0.8100
0.7800
0.7815
263,747
-0.02(-2.31%)
Jul 19, 2023
0.8400
0.8450
0.7845
0.8000
991,226
-0.03(-3.61%)
Jul 18, 2023
0.8400
0.8825
0.8200
0.8300
427,623
-0.02(-1.80%)
Jul 17, 2023
0.8900
0.9119
0.8400
0.8452
688,349
-0.02(-2.85%)
Jul 14, 2023
0.9000
0.9120
0.8700
0.8700
249,339
-0.02(-2.67%)
Jul 13, 2023
0.8900
0.9123
0.8890
0.8939
302,113
+0.01(+1.01%)
Jul 12, 2023
0.8900
0.8900
0.8711
0.8850
90,337
+0.01(+1.07%)
Jul 11, 2023
0.8551
0.9000
0.8500
0.8756
258,594
+0.02(+1.77%)
Jul 10, 2023
0.8500
0.8699
0.8500
0.8604
218,364
+0.01(+1.21%)
Jul 07, 2023
0.8596
0.8698
0.8500
0.8501
365,847
-0.01(-1.08%)
Jul 06, 2023
0.8600
0.8709
0.8500
0.8594
282,385
+0.01(+1.11%)
Jul 05, 2023
0.9003
0.9198
0.8500
0.8500
822,247
-0.06(-6.59%)
Jul 03, 2023
0.9000
0.9000
0.9000
0.9100
247,214
-0.00(-0.01%)
Jun 30, 2023
0.9400
0.9400
0.9100
0.9101
776,656
-0.02(-2.63%)
Jun 29, 2023
0.9300
0.9400
0.9300
0.9347
119,847
+0.00(+0.51%)
Jun 28, 2023
0.9400
0.9500
0.9300
0.9300
317,440
-0.01(-1.06%)
Jun 27, 2023
0.9400
0.9600
0.9400
0.9400
120,217
-0.00(-0.01%)
Jun 26, 2023
0.9500
0.9657
0.9400
0.9401
234,355
-0.02(-1.60%)
Jun 23, 2023
0.9600
0.9648
0.9450
0.9554
227,609
+0.01(+0.57%)
Jun 22, 2023
0.9600
0.9799
0.9500
0.9500
111,581
-0.01(-1.04%)
Jun 21, 2023
0.9606
0.9799
0.9599
0.9600
120,250
-0.01(-0.52%)
Jun 20, 2023
0.9600
0.9799
0.9503
0.9650
86,693
+0.02(+1.58%)
Jun 16, 2023
0.9700
0.9700
0.9500
0.9500
417,549
-0.01(-1.04%)
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.