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
Enochian Biosciences Inc
(NQ:
ENOB
)
0.7000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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 (%)
Mar 31, 2022
8.020
8.450
8.020
8.250
460,833
+0.19(+2.36%)
Mar 30, 2022
7.640
8.140
7.640
8.060
118,133
+0.31(+4.00%)
Mar 29, 2022
7.850
8.155
7.560
7.750
178,203
-0.30(-3.73%)
Mar 28, 2022
7.530
8.080
7.393
8.050
146,739
+0.46(+6.06%)
Mar 25, 2022
8.010
8.340
7.375
7.590
260,236
-0.22(-2.82%)
Mar 24, 2022
7.130
7.890
7.130
7.810
213,027
+0.67(+9.38%)
Mar 23, 2022
7.940
8.065
7.050
7.140
166,349
-0.88(-10.97%)
Mar 22, 2022
8.750
9.160
7.715
8.020
303,874
-0.57(-6.64%)
Mar 21, 2022
8.270
8.680
8.270
8.590
219,965
+0.16(+1.90%)
Mar 18, 2022
7.760
8.430
7.715
8.430
208,808
+0.48(+6.04%)
Mar 17, 2022
7.560
7.950
7.515
7.950
90,640
+0.20(+2.58%)
Mar 16, 2022
6.650
7.750
6.485
7.750
186,719
+1.19(+18.14%)
Mar 15, 2022
6.380
6.756
6.380
6.560
103,441
+0.09(+1.39%)
Mar 14, 2022
6.480
6.540
6.355
6.470
148,690
+0.07(+1.09%)
Mar 11, 2022
6.490
6.540
6.175
6.400
123,988
+0.13(+2.07%)
Mar 10, 2022
5.780
6.330
5.750
6.270
95,350
+0.27(+4.50%)
Mar 09, 2022
5.970
6.215
5.750
6.000
153,247
+0.33(+5.82%)
Mar 08, 2022
5.670
5.820
5.500
5.670
212,773
+0.07(+1.25%)
Mar 07, 2022
6.070
6.330
5.560
5.600
193,189
-0.59(-9.53%)
Mar 04, 2022
6.570
6.710
6.090
6.190
192,787
-0.55(-8.16%)
Mar 03, 2022
7.250
7.270
6.610
6.740
172,875
-0.51(-7.03%)
Mar 02, 2022
7.290
7.355
7.090
7.250
127,781
+0.01(+0.14%)
Mar 01, 2022
7.500
7.530
7.010
7.240
157,276
-0.32(-4.23%)
Feb 28, 2022
7.540
7.800
7.261
7.560
87,358
+0.02(+0.27%)
Feb 25, 2022
6.970
7.550
7.000
7.540
185,705
+0.86(+12.87%)
Feb 24, 2022
7.700
7.650
6.660
6.680
330,498
-1.68(-20.10%)
Feb 23, 2022
8.400
9.000
8.240
8.360
203,789
-0.04(-0.48%)
Feb 22, 2022
8.800
8.970
8.220
8.400
316,350
-0.60(-6.67%)
Feb 18, 2022
9.000
0
+0.37(+4.29%)
Feb 17, 2022
8.000
8.650
7.850
8.630
337,639
+0.69(+8.69%)
Feb 16, 2022
7.990
7.990
7.325
7.940
288,034
-0.04(-0.50%)
Feb 15, 2022
7.750
8.110
7.500
7.980
147,664
+0.48(+6.40%)
Feb 14, 2022
7.200
7.600
6.820
7.500
230,610
+0.24(+3.31%)
Feb 11, 2022
6.780
7.390
6.760
7.260
248,222
+0.38(+5.52%)
Feb 10, 2022
6.330
6.880
6.320
6.880
268,245
+0.55(+8.69%)
Feb 09, 2022
6.030
6.430
5.925
6.330
150,207
+0.33(+5.50%)
Feb 08, 2022
5.850
6.000
5.730
6.000
115,868
+0.10(+1.69%)
Feb 07, 2022
5.550
5.920
5.540
5.900
160,558
+0.45(+8.26%)
Feb 04, 2022
5.490
5.540
5.146
5.450
89,404
+0.08(+1.49%)
Feb 03, 2022
5.420
5.370
260,267
-0.07(-1.29%)
Feb 02, 2022
5.210
5.480
5.170
5.440
239,223
+0.32(+6.25%)
Feb 01, 2022
5.000
5.350
4.770
5.120
208,462
+0.21(+4.28%)
Jan 31, 2022
4.900
5.210
4.910
267,973
+0.12(+2.51%)
Jan 28, 2022
4.620
4.800
4.410
4.790
345,011
+0.37(+8.37%)
Jan 27, 2022
4.570
4.610
4.320
4.420
193,826
-0.07(-1.56%)
Jan 26, 2022
4.640
4.780
4.400
4.490
220,488
+0.01(+0.22%)
Jan 25, 2022
4.500
4.620
4.334
4.480
277,561
+0.05(+1.13%)
Jan 24, 2022
4.540
4.590
4.000
4.430
459,666
-0.30(-6.34%)
Jan 21, 2022
4.850
5.080
4.710
4.730
180,394
-0.25(-5.02%)
Jan 20, 2022
5.420
5.430
4.900
4.980
158,011
-0.29(-5.50%)
Jan 19, 2022
5.670
5.740
5.220
5.270
217,329
-0.26(-4.70%)
Jan 18, 2022
5.750
5.750
5.460
5.530
220,337
-0.19(-3.32%)
Jan 14, 2022
5.720
0
-0.10(-1.72%)
Jan 13, 2022
6.300
6.310
5.770
5.820
288,834
-0.56(-8.78%)
Jan 12, 2022
6.370
6.660
6.310
6.380
140,413
+0.06(+0.95%)
Jan 11, 2022
6.480
6.680
6.280
6.320
172,942
+0.04(+0.64%)
Jan 10, 2022
6.660
6.670
6.190
6.280
258,569
-0.30(-4.56%)
Jan 07, 2022
6.760
6.930
6.560
6.580
115,555
-0.24(-3.52%)
Jan 06, 2022
6.850
6.995
6.560
6.820
108,811
+0.02(+0.29%)
Jan 05, 2022
7.400
7.620
6.690
6.800
252,328
-0.71(-9.45%)
Jan 04, 2022
7.440
7.600
7.250
7.510
122,723
+0.08(+1.08%)
Jan 03, 2022
7.440
7.665
7.150
7.430
278,092
+0.14(+1.92%)
Dec 31, 2021
7.360
7.520
7.200
7.290
440,172
-0.10(-1.35%)
Dec 30, 2021
7.200
7.710
7.200
7.390
187,124
+0.19(+2.64%)
Dec 29, 2021
7.200
7.480
6.850
7.200
280,044
-0.01(-0.14%)
Dec 28, 2021
7.850
7.910
7.170
7.210
265,335
-0.72(-9.08%)
Dec 27, 2021
7.980
8.050
7.680
7.930
178,298
-0.05(-0.63%)
Dec 23, 2021
8.190
8.281
7.890
7.980
179,217
-0.25(-3.04%)
Dec 22, 2021
8.300
8.380
7.940
8.230
219,538
-0.01(-0.12%)
Dec 21, 2021
7.970
8.702
7.830
8.240
461,019
+0.37(+4.70%)
Dec 20, 2021
7.420
7.920
7.150
7.870
395,763
-0.04(-0.51%)
Dec 17, 2021
7.730
7.960
6.920
7.910
786,343
+0.16(+2.06%)
Dec 16, 2021
8.380
8.560
7.530
7.750
561,298
-0.37(-4.56%)
Dec 15, 2021
9.000
9.320
7.878
8.120
719,088
-0.37(-4.36%)
Dec 14, 2021
9.500
9.630
8.320
8.490
465,414
-1.05(-11.01%)
Dec 13, 2021
10.46
11.10
9.500
9.540
381,102
-0.94(-8.97%)
Dec 10, 2021
11.03
11.65
10.48
10.48
311,304
-0.48(-4.38%)
Dec 09, 2021
11.52
11.99
10.83
10.96
280,923
-0.40(-3.52%)
Dec 08, 2021
11.10
11.67
10.85
11.36
204,763
+0.33(+2.99%)
Dec 07, 2021
10.46
11.41
10.36
11.03
219,965
+0.80(+7.82%)
Dec 06, 2021
9.510
11.52
9.490
10.23
390,854
+0.89(+9.53%)
Dec 03, 2021
11.56
11.69
9.290
9.340
461,790
-2.14(-18.64%)
Dec 02, 2021
11.55
11.73
11.10
11.48
194,921
+0.00(+0.00%)
Dec 01, 2021
13.00
13.78
11.25
11.48
696,675
-1.07(-8.53%)
Nov 30, 2021
11.11
12.83
11.00
12.55
406,492
+1.43(+12.86%)
Nov 29, 2021
11.00
11.28
10.81
11.12
116,910
+0.14(+1.28%)
Nov 26, 2021
10.75
11.00
10.36
10.98
102,927
+0.00(+0.00%)
Nov 24, 2021
10.54
11.02
10.24
10.98
107,363
+0.45(+4.27%)
Nov 23, 2021
10.77
10.77
10.03
10.53
187,546
-0.25(-2.32%)
Nov 22, 2021
11.04
11.06
10.32
10.78
155,722
-0.29(-2.62%)
Nov 19, 2021
9.860
11.09
9.740
11.07
160,667
+1.01(+10.04%)
Nov 18, 2021
10.83
10.17
9.927
10.06
232,247
-1.02(-9.21%)
Nov 17, 2021
10.76
11.38
10.60
11.08
303,161
+0.32(+2.97%)
Nov 16, 2021
10.66
11.00
10.35
10.76
218,173
+0.28(+2.67%)
Nov 15, 2021
10.00
10.52
10.00
10.48
159,215
+0.51(+5.12%)
Nov 12, 2021
10.12
10.12
9.900
9.970
91,112
-0.03(-0.30%)
Nov 11, 2021
9.690
10.15
9.526
10.00
200,075
+0.25(+2.56%)
Nov 10, 2021
9.300
9.750
294,082
+0.37(+3.94%)
Nov 09, 2021
9.450
9.475
9.100
9.380
109,128
-0.05(-0.53%)
Nov 08, 2021
8.920
9.500
8.910
9.430
146,574
+0.56(+6.31%)
Nov 05, 2021
9.080
9.230
8.710
8.870
112,183
-0.28(-3.06%)
Nov 04, 2021
9.400
9.420
9.040
9.150
103,414
-0.35(-3.68%)
Nov 03, 2021
8.930
9.500
8.660
9.500
172,599
+0.62(+6.98%)
Nov 02, 2021
9.120
9.220
8.800
8.880
125,524
-0.37(-4.00%)
Nov 01, 2021
9.370
9.320
9.010
9.250
131,628
-0.07(-0.75%)
Oct 29, 2021
9.000
9.360
8.250
9.320
322,832
+0.43(+4.84%)
Oct 28, 2021
8.530
8.910
8.470
8.890
80,592
+0.29(+3.37%)
Oct 27, 2021
8.600
8.800
8.490
8.600
109,095
+0.02(+0.23%)
Oct 26, 2021
8.880
8.580
151,420
-0.26(-2.94%)
Oct 25, 2021
8.390
8.880
8.258
8.840
191,683
+0.56(+6.76%)
Oct 22, 2021
8.490
8.490
8.130
8.280
194,430
-0.20(-2.36%)
Oct 21, 2021
8.980
9.190
8.380
8.480
190,014
-0.50(-5.57%)
Oct 20, 2021
8.980
9.150
8.830
8.980
129,289
+0.04(+0.45%)
Oct 19, 2021
9.050
9.390
8.850
8.940
267,947
-0.10(-1.11%)
Oct 18, 2021
8.640
9.170
8.300
9.040
288,876
+0.40(+4.63%)
Oct 15, 2021
8.330
8.990
8.281
8.640
415,381
+0.39(+4.73%)
Oct 14, 2021
8.040
8.350
7.900
8.250
240,950
+0.21(+2.61%)
Oct 13, 2021
7.600
8.350
7.530
8.040
416,967
+0.51(+6.77%)
Oct 12, 2021
7.220
7.620
7.220
7.530
178,217
+0.40(+5.61%)
Oct 11, 2021
7.020
7.170
6.970
7.130
72,776
+0.08(+1.13%)
Oct 08, 2021
7.090
7.240
7.040
7.050
58,140
-0.05(-0.70%)
Oct 07, 2021
6.940
7.120
6.800
7.100
228,398
+0.17(+2.45%)
Oct 06, 2021
6.670
6.930
6.570
6.930
142,171
+0.12(+1.76%)
Oct 05, 2021
6.720
6.850
6.680
6.810
105,680
+0.10(+1.49%)
Oct 04, 2021
6.710
6.890
6.530
6.710
120,030
-0.09(-1.32%)
Oct 01, 2021
6.680
6.900
6.420
6.800
116,289
+0.07(+1.04%)
Sep 30, 2021
6.680
6.930
6.560
6.730
418,961
+0.06(+0.90%)
Sep 29, 2021
6.840
7.250
6.645
6.670
351,022
-0.07(-1.04%)
Sep 28, 2021
7.490
7.500
6.090
6.740
858,832
-0.90(-11.78%)
Sep 27, 2021
7.460
7.880
7.460
7.640
306,852
+0.28(+3.80%)
Sep 24, 2021
7.065
7.600
7.065
7.360
203,141
+0.15(+2.08%)
Sep 23, 2021
7.030
7.240
6.850
7.210
122,971
+0.23(+3.30%)
Sep 22, 2021
7.100
7.135
6.920
6.980
120,670
-0.08(-1.13%)
Sep 21, 2021
6.860
7.110
6.860
7.060
123,363
+0.20(+2.92%)
Sep 20, 2021
7.200
7.210
6.780
6.860
200,633
-0.39(-5.38%)
Sep 17, 2021
7.220
7.440
7.171
7.250
236,836
-0.04(-0.55%)
Sep 16, 2021
7.100
7.300
7.050
7.290
198,441
+0.27(+3.85%)
Sep 15, 2021
7.070
7.080
6.560
7.020
314,356
-0.12(-1.68%)
Sep 14, 2021
7.670
7.780
7.060
7.140
214,967
-0.43(-5.68%)
Sep 13, 2021
7.920
8.010
7.527
7.570
327,377
-0.31(-3.93%)
Sep 10, 2021
7.850
8.020
7.720
7.880
268,334
+0.06(+0.77%)
Sep 09, 2021
7.750
7.890
7.700
7.820
163,326
+0.14(+1.82%)
Sep 08, 2021
7.650
7.830
7.460
7.680
162,095
-0.12(-1.54%)
Sep 07, 2021
7.870
8.080
7.690
7.800
328,119
+0.04(+0.52%)
Sep 03, 2021
7.840
7.990
7.670
7.760
219,330
-0.05(-0.64%)
Sep 02, 2021
7.500
7.848
7.460
7.810
273,857
+0.31(+4.13%)
Sep 01, 2021
7.370
7.530
7.320
7.500
156,299
+0.12(+1.63%)
Aug 31, 2021
7.700
7.900
6.850
7.380
335,794
-0.31(-4.03%)
Aug 30, 2021
7.100
7.700
7.020
7.690
798,375
+0.78(+11.29%)
Aug 27, 2021
6.690
7.000
6.600
6.910
380,123
+0.28(+4.22%)
Aug 26, 2021
6.480
6.720
6.400
6.630
211,054
+0.17(+2.63%)
Aug 25, 2021
6.590
6.647
6.350
6.460
155,867
-0.21(-3.15%)
Aug 24, 2021
6.210
6.690
6.081
6.670
690,071
+0.55(+8.99%)
Aug 23, 2021
5.840
6.350
5.840
6.120
455,828
+0.35(+6.07%)
Aug 20, 2021
5.750
5.970
5.670
5.770
320,044
+0.06(+1.05%)
Aug 19, 2021
5.800
5.860
5.610
5.710
183,664
-0.09(-1.55%)
Aug 18, 2021
5.830
5.918
5.670
5.800
113,468
-0.10(-1.69%)
Aug 17, 2021
5.810
5.970
5.610
5.900
161,861
-0.02(-0.34%)
Aug 16, 2021
6.070
6.110
5.660
5.920
250,693
-0.19(-3.11%)
Aug 13, 2021
6.210
6.360
6.040
6.110
251,139
-0.12(-1.93%)
Aug 12, 2021
6.080
6.360
6.000
6.230
433,625
+0.21(+3.49%)
Aug 11, 2021
6.080
6.080
5.760
6.020
183,111
+0.07(+1.18%)
Aug 10, 2021
6.140
6.190
5.720
5.950
271,773
-0.13(-2.14%)
Aug 09, 2021
5.800
6.160
5.740
6.080
558,075
+0.31(+5.37%)
Aug 06, 2021
5.600
5.790
5.410
5.770
469,427
+0.24(+4.34%)
Aug 05, 2021
5.220
5.540
5.220
5.530
191,216
+0.27(+5.13%)
Aug 04, 2021
5.200
5.260
5.045
5.260
123,931
+0.08(+1.54%)
Aug 03, 2021
5.110
5.270
5.000
5.180
111,412
+0.07(+1.37%)
Aug 02, 2021
4.950
5.190
4.950
5.110
178,592
+0.13(+2.61%)
Jul 30, 2021
5.000
5.110
4.920
4.980
66,590
-0.01(-0.20%)
Jul 29, 2021
4.990
5.070
4.870
4.990
185,996
-0.03(-0.60%)
Jul 28, 2021
5.020
5.300
4.894
5.020
374,928
-0.05(-0.99%)
Jul 27, 2021
5.140
5.140
4.790
5.070
108,073
-0.02(-0.39%)
Jul 26, 2021
4.980
5.110
4.900
5.090
124,291
+0.16(+3.25%)
Jul 23, 2021
5.000
5.035
4.830
4.930
157,389
-0.05(-1.00%)
Jul 22, 2021
5.000
5.190
4.820
4.980
265,423
+0.08(+1.63%)
Jul 21, 2021
4.750
4.950
4.700
4.900
186,884
+0.15(+3.16%)
Jul 20, 2021
4.710
4.867
4.630
4.750
141,399
-0.02(-0.42%)
Jul 19, 2021
4.540
4.787
4.420
4.770
237,824
+0.20(+4.38%)
Jul 16, 2021
4.590
4.670
4.440
4.570
169,320
+0.01(+0.22%)
Jul 15, 2021
4.780
4.800
4.470
4.560
217,198
-0.19(-4.00%)
Jul 14, 2021
4.680
4.900
4.590
4.750
214,808
+0.04(+0.85%)
Jul 13, 2021
5.010
5.080
4.680
4.710
321,341
-0.39(-7.65%)
Jul 12, 2021
5.550
5.590
4.920
5.100
790,456
-0.16(-3.04%)
Jul 09, 2021
4.880
5.310
4.880
5.260
576,026
+0.31(+6.26%)
Jul 08, 2021
4.650
5.150
4.570
4.950
542,067
+0.30(+6.45%)
Jul 07, 2021
4.770
4.822
4.525
4.650
313,589
-0.16(-3.33%)
Jul 06, 2021
4.850
4.950
4.750
4.810
340,650
-0.13(-2.63%)
Jul 02, 2021
5.140
5.140
4.810
4.940
376,687
-0.08(-1.59%)
Jul 01, 2021
5.120
5.120
4.920
5.020
389,770
+0.05(+1.01%)
Jun 30, 2021
5.140
5.200
4.940
4.970
490,757
-0.13(-2.55%)
Jun 29, 2021
5.440
5.532
5.060
5.100
618,562
-0.30(-5.56%)
Jun 28, 2021
5.510
5.580
5.280
5.400
484,231
-0.02(-0.37%)
Jun 25, 2021
5.660
5.770
5.390
5.420
2,409,852
-0.36(-6.23%)
Jun 24, 2021
5.410
5.785
5.390
5.780
805,210
+0.41(+7.64%)
Jun 23, 2021
5.560
5.676
5.250
5.370
676,199
-0.23(-4.11%)
Jun 22, 2021
5.750
5.850
5.300
5.600
1,314,473
-0.27(-4.60%)
Jun 21, 2021
6.500
6.508
5.580
5.870
4,176,977
+0.07(+1.21%)
Jun 18, 2021
6.000
6.200
5.750
5.800
975,494
-0.11(-1.86%)
Jun 17, 2021
6.000
6.087
5.700
5.910
1,105,525
-0.08(-1.34%)
Jun 16, 2021
5.950
6.540
5.610
5.990
2,599,951
+0.05(+0.84%)
Jun 15, 2021
7.180
7.320
5.700
5.940
8,195,021
-0.85(-12.52%)
Jun 14, 2021
11.88
12.98
6.710
6.790
105,770,040
+2.38(+53.97%)
Jun 11, 2021
4.400
4.540
4.300
4.410
65,098
+0.02(+0.46%)
Jun 10, 2021
4.280
4.500
4.280
4.390
60,339
+0.09(+2.09%)
Jun 09, 2021
4.720
4.760
4.270
4.300
195,443
-0.40(-8.51%)
Jun 08, 2021
4.600
4.740
4.500
4.700
139,567
+0.28(+6.33%)
Jun 07, 2021
4.330
4.500
4.230
4.420
148,691
+0.20(+4.74%)
Jun 04, 2021
4.250
4.390
4.160
4.220
142,939
+0.00(+0.00%)
Jun 03, 2021
4.120
4.240
4.100
4.220
99,741
+0.05(+1.20%)
Jun 02, 2021
4.160
4.280
4.120
4.170
77,132
+0.02(+0.48%)
Jun 01, 2021
4.140
4.390
4.100
4.150
91,051
+0.08(+1.97%)
May 28, 2021
4.000
4.230
3.970
4.070
129,014
+0.12(+3.04%)
May 27, 2021
3.940
3.990
3.870
3.950
80,320
+0.07(+1.80%)
May 26, 2021
3.790
3.900
3.790
3.880
60,778
+0.08(+2.11%)
May 25, 2021
3.890
3.930
3.760
3.800
60,499
-0.01(-0.26%)
May 24, 2021
3.860
3.980
3.730
3.810
121,334
-0.02(-0.52%)
May 21, 2021
3.860
3.870
3.700
3.830
110,388
+0.06(+1.59%)
May 20, 2021
3.820
3.900
3.670
3.770
125,944
-0.02(-0.53%)
May 19, 2021
3.610
3.820
3.550
3.790
66,983
+0.27(+7.67%)
May 18, 2021
3.610
3.690
3.520
3.520
125,263
-0.14(-3.83%)
May 17, 2021
3.780
3.890
3.630
3.660
66,339
-0.12(-3.17%)
May 14, 2021
3.690
3.910
3.640
3.780
71,620
+0.09(+2.44%)
May 13, 2021
3.790
3.800
3.540
3.690
104,150
-0.11(-2.89%)
May 12, 2021
3.750
4.000
3.720
3.800
185,399
+0.08(+2.15%)
May 11, 2021
3.710
3.870
3.609
3.720
130,092
+0.02(+0.54%)
May 10, 2021
3.850
3.900
3.650
3.700
274,736
+0.07(+1.93%)
May 07, 2021
3.880
3.930
3.560
3.630
208,123
-0.15(-3.97%)
May 06, 2021
3.950
4.000
3.700
3.780
113,421
-0.07(-1.82%)
May 05, 2021
3.690
3.935
3.620
3.850
242,084
+0.32(+9.07%)
May 04, 2021
3.830
3.980
3.500
3.530
219,964
-0.23(-6.12%)
May 03, 2021
3.450
3.810
3.450
3.760
254,219
+0.38(+11.24%)
Apr 30, 2021
3.390
3.530
3.340
3.380
52,600
-0.05(-1.46%)
Apr 29, 2021
3.450
3.480
3.330
3.430
51,546
+0.01(+0.29%)
Apr 28, 2021
3.480
3.550
3.310
3.420
174,090
-0.09(-2.56%)
Apr 27, 2021
3.580
3.580
3.480
3.510
36,637
-0.06(-1.68%)
Apr 26, 2021
3.570
3.680
3.500
3.570
72,595
+0.05(+1.42%)
Apr 23, 2021
3.500
3.565
3.420
3.520
72,000
-0.01(-0.28%)
Apr 22, 2021
3.430
3.630
3.430
3.530
213,354
+0.07(+2.02%)
Apr 21, 2021
3.390
3.700
3.370
3.460
229,119
+0.12(+3.59%)
Apr 20, 2021
3.120
3.380
3.080
3.340
199,860
+0.27(+8.79%)
Apr 19, 2021
3.140
3.240
3.000
3.070
150,368
-0.04(-1.29%)
Apr 16, 2021
3.210
3.210
2.960
3.110
211,100
-0.10(-3.12%)
Apr 15, 2021
3.100
3.290
2.981
3.210
177,759
+0.17(+5.59%)
Apr 14, 2021
2.980
3.170
2.980
3.040
105,486
+0.07(+2.36%)
Apr 13, 2021
3.090
3.090
2.860
2.970
55,823
+0.03(+1.02%)
Apr 12, 2021
3.130
3.150
2.920
2.940
52,450
-0.13(-4.23%)
Apr 09, 2021
3.050
3.090
2.970
3.070
83,300
+0.00(+0.00%)
Apr 08, 2021
3.000
3.130
2.900
3.070
152,777
+0.07(+2.33%)
Apr 07, 2021
3.140
3.170
2.980
3.000
119,432
-0.08(-2.60%)
Apr 06, 2021
3.330
3.330
3.000
3.080
231,896
-0.15(-4.64%)
Apr 05, 2021
3.420
3.430
3.200
3.230
121,480
-0.19(-5.56%)
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.