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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
2.110
2.210
2.090
2.180
207,189
-0.03(-1.36%)
Apr 29, 2020
2.170
2.240
2.110
2.210
184,797
-0.01(-0.45%)
Apr 28, 2020
2.320
2.320
2.170
2.220
212,659
-0.06(-2.63%)
Apr 27, 2020
2.300
2.470
2.200
2.280
756,997
+0.10(+4.59%)
Apr 24, 2020
2.100
2.200
2.070
2.180
372,900
+0.08(+3.81%)
Apr 23, 2020
2.070
2.220
2.070
2.100
331,713
-0.02(-0.94%)
Apr 22, 2020
2.120
2.120
2.000
2.120
232,893
+0.00(+0.00%)
Apr 21, 2020
2.180
2.200
1.910
2.120
544,445
-0.03(-1.40%)
Apr 20, 2020
2.040
2.280
2.030
2.150
1,278,365
+0.08(+3.86%)
Apr 17, 2020
1.950
2.100
1.770
2.070
1,169,900
-0.04(-1.90%)
Apr 16, 2020
3.000
3.110
2.000
2.110
15,115,737
+0.58(+37.91%)
Apr 15, 2020
1.530
1.550
1.490
1.530
67,719
-0.01(-0.65%)
Apr 14, 2020
1.540
1.570
1.490
1.540
89,164
+0.00(+0.00%)
Apr 13, 2020
1.480
1.560
1.450
1.540
150,750
+0.06(+4.05%)
Apr 09, 2020
1.640
1.650
1.450
1.480
258,300
-0.10(-6.33%)
Apr 08, 2020
1.500
1.620
1.400
1.580
268,752
+0.08(+5.33%)
Apr 07, 2020
1.450
1.550
1.300
1.500
1,048,365
+0.00(+0.00%)
Apr 06, 2020
1.090
2.110
1.010
1.500
6,576,930
+0.46(+44.23%)
Apr 03, 2020
1.170
1.170
0.9999
1.040
137,500
-0.14(-11.86%)
Apr 02, 2020
1.240
1.240
1.090
1.180
113,520
-0.02(-1.66%)
Apr 01, 2020
1.390
1.390
1.190
1.200
106,981
-0.13(-9.78%)
Mar 31, 2020
1.240
1.370
1.200
1.330
263,357
+0.15(+12.71%)
Mar 30, 2020
1.130
1.500
1.130
1.180
824,438
+0.14(+13.07%)
Mar 27, 2020
1.100
1.125
1.000
1.044
51,000
-0.06(-5.13%)
Mar 26, 2020
1.020
1.150
1.020
1.100
132,093
+0.07(+6.80%)
Mar 25, 2020
0.9400
1.090
0.9300
1.030
100,170
+0.09(+9.57%)
Mar 24, 2020
0.9200
0.9400
0.9000
0.9400
111,841
+0.03(+3.42%)
Mar 23, 2020
0.9300
0.9383
0.8301
0.9089
54,975
+0.03(+3.25%)
Mar 20, 2020
0.8241
0.9500
0.8241
0.8803
128,700
+0.05(+6.29%)
Mar 19, 2020
0.8587
0.8587
0.7850
0.8282
68,247
-0.00(-0.22%)
Mar 18, 2020
0.8299
0.9000
0.8000
0.8300
87,102
+0.00(+0.00%)
Mar 17, 2020
0.8900
0.8900
0.8100
0.8300
53,057
+0.04(+5.06%)
Mar 16, 2020
0.7900
0.9100
0.7800
0.7900
135,763
-0.12(-13.19%)
Mar 13, 2020
0.9000
0.9399
0.8200
0.9100
218,700
+0.09(+10.98%)
Mar 12, 2020
0.8500
0.8500
0.7500
0.8200
149,215
-0.06(-6.82%)
Mar 11, 2020
0.8300
0.9900
0.8200
0.8800
308,971
-0.17(-16.19%)
Mar 10, 2020
1.100
1.110
1.010
1.050
163,966
-0.05(-4.55%)
Mar 09, 2020
1.150
1.157
1.060
1.100
91,279
-0.08(-6.78%)
Mar 06, 2020
1.220
1.220
1.170
1.180
64,300
-0.05(-4.07%)
Mar 05, 2020
1.210
1.260
1.210
1.230
29,325
+0.02(+1.57%)
Mar 04, 2020
1.290
1.290
1.210
1.211
50,627
-0.05(-3.87%)
Mar 03, 2020
1.250
1.280
1.250
1.260
28,789
+0.03(+2.42%)
Mar 02, 2020
1.310
1.310
1.200
1.230
54,801
+0.02(+1.65%)
Feb 28, 2020
1.200
1.260
1.200
1.210
118,800
-0.08(-6.16%)
Feb 27, 2020
1.210
1.330
1.210
1.289
78,680
+0.01(+0.73%)
Feb 26, 2020
1.210
1.470
1.210
1.280
123,356
+0.04(+3.28%)
Feb 25, 2020
1.300
1.330
1.210
1.239
94,620
-0.09(-6.47%)
Feb 24, 2020
1.310
1.330
1.300
1.325
52,882
-0.05(-3.99%)
Feb 21, 2020
1.420
1.429
1.350
1.380
42,100
-0.02(-1.43%)
Feb 20, 2020
1.370
1.450
1.360
1.400
58,028
+0.04(+2.94%)
Feb 19, 2020
1.350
1.400
1.310
1.360
45,177
-0.01(-0.73%)
Feb 18, 2020
1.340
1.389
1.340
1.370
38,028
-0.01(-0.72%)
Feb 14, 2020
1.400
1.400
1.300
1.380
132,500
-0.02(-1.43%)
Feb 13, 2020
1.370
1.400
1.360
1.400
32,788
-0.00(-0.35%)
Feb 12, 2020
1.400
1.450
1.380
1.405
46,756
+0.00(+0.35%)
Feb 11, 2020
1.460
1.460
1.352
1.400
122,198
-0.05(-3.45%)
Feb 10, 2020
1.510
1.520
1.450
1.450
73,653
-0.05(-3.46%)
Feb 07, 2020
1.490
1.540
1.490
1.502
18,400
+0.00(+0.13%)
Feb 06, 2020
1.530
1.530
1.490
1.500
26,454
-0.02(-1.32%)
Feb 05, 2020
1.500
1.530
1.470
1.520
38,119
+0.05(+3.40%)
Feb 04, 2020
1.480
1.508
1.470
1.470
18,487
+0.01(+0.68%)
Feb 03, 2020
1.480
1.520
1.450
1.460
37,231
-0.02(-1.35%)
Jan 31, 2020
1.450
1.540
1.400
1.480
105,700
+0.04(+2.78%)
Jan 30, 2020
1.460
1.500
1.400
1.440
117,032
-0.05(-3.36%)
Jan 29, 2020
1.520
1.530
1.490
1.490
32,914
-0.05(-3.25%)
Jan 28, 2020
1.530
1.550
1.508
1.540
54,309
+0.00(+0.00%)
Jan 27, 2020
1.510
1.550
1.510
1.540
90,277
-0.01(-0.65%)
Jan 24, 2020
1.530
1.570
1.530
1.550
57,900
+0.04(+2.65%)
Jan 23, 2020
1.460
1.510
1.460
1.510
55,128
+0.01(+0.67%)
Jan 22, 2020
1.510
1.510
1.460
1.500
63,508
-0.01(-0.66%)
Jan 21, 2020
1.540
1.540
1.490
1.510
68,491
-0.02(-1.31%)
Jan 17, 2020
1.520
1.530
1.500
1.530
67,800
+0.01(+0.66%)
Jan 16, 2020
1.520
1.560
1.460
1.520
95,398
-0.01(-0.65%)
Jan 15, 2020
1.560
1.600
1.520
1.530
88,013
-0.01(-0.65%)
Jan 14, 2020
1.500
1.560
1.500
1.540
70,436
+0.02(+1.32%)
Jan 13, 2020
1.550
1.590
1.500
1.520
111,686
-0.05(-3.19%)
Jan 10, 2020
1.570
1.680
1.540
1.570
72,300
+0.02(+1.29%)
Jan 09, 2020
1.580
1.610
1.550
1.550
56,297
-0.06(-3.73%)
Jan 08, 2020
1.670
1.670
1.550
1.610
114,404
-0.01(-0.62%)
Jan 07, 2020
1.550
1.750
1.550
1.620
307,386
+0.04(+2.53%)
Jan 06, 2020
1.730
1.760
1.552
1.580
58,291
-0.01(-0.63%)
Jan 03, 2020
1.550
1.659
1.550
1.590
52,200
+0.00(+0.00%)
Jan 02, 2020
1.540
1.660
1.540
1.590
55,632
+0.02(+1.27%)
Dec 31, 2019
1.590
1.630
1.550
1.570
74,600
-0.03(-1.88%)
Dec 30, 2019
1.650
1.700
1.600
1.600
103,770
-0.06(-3.90%)
Dec 27, 2019
1.620
1.730
1.590
1.665
91,800
+0.01(+0.60%)
Dec 26, 2019
1.660
1.700
1.610
1.655
85,183
+0.04(+2.20%)
Dec 24, 2019
1.650
1.650
1.590
1.619
28,400
-0.01(-0.66%)
Dec 23, 2019
1.620
1.700
1.530
1.630
120,091
+0.09(+5.84%)
Dec 20, 2019
1.650
1.740
1.500
1.540
145,000
-0.10(-6.10%)
Dec 19, 2019
1.660
1.850
1.620
1.640
393,813
+0.02(+1.23%)
Dec 18, 2019
1.490
1.660
1.430
1.620
335,150
+0.20(+14.08%)
Dec 17, 2019
1.390
1.420
1.390
1.420
19,596
+0.03(+2.16%)
Dec 16, 2019
1.410
1.450
1.350
1.390
36,730
-0.04(-2.80%)
Dec 13, 2019
1.410
1.430
1.380
1.430
41,200
+0.04(+2.87%)
Dec 12, 2019
1.401
1.420
1.380
1.390
32,847
+0.00(+0.01%)
Dec 11, 2019
1.430
1.469
1.390
1.390
24,372
-0.04(-2.80%)
Dec 10, 2019
1.470
1.530
1.420
1.430
117,219
+0.00(+0.00%)
Dec 09, 2019
1.380
1.450
1.380
1.430
46,824
+0.06(+4.38%)
Dec 06, 2019
1.400
1.450
1.370
1.370
43,800
-0.01(-0.72%)
Dec 05, 2019
1.430
1.430
1.380
1.380
43,472
-0.06(-4.17%)
Dec 04, 2019
1.420
1.480
1.420
1.440
32,670
+0.00(+0.00%)
Dec 03, 2019
1.400
1.470
1.380
1.440
33,680
-0.01(-0.68%)
Dec 02, 2019
1.380
1.450
1.360
1.450
55,058
+0.09(+6.61%)
Nov 29, 2019
1.350
1.380
1.330
1.360
32,100
+0.03(+1.87%)
Nov 27, 2019
1.310
1.410
1.310
1.335
42,200
+0.00(+0.26%)
Nov 26, 2019
1.350
1.390
1.300
1.331
70,867
-0.05(-3.86%)
Nov 25, 2019
1.390
1.430
1.365
1.385
105,541
+0.01(+0.36%)
Nov 22, 2019
1.330
1.410
1.330
1.380
76,000
+0.05(+3.76%)
Nov 21, 2019
1.270
1.380
1.260
1.330
211,729
+0.08(+6.40%)
Nov 20, 2019
1.210
1.290
1.190
1.250
262,698
+0.00(+0.00%)
Nov 19, 2019
1.260
1.290
1.210
1.250
144,703
-0.03(-2.34%)
Nov 18, 2019
1.360
1.390
1.260
1.280
170,095
-0.11(-7.91%)
Nov 15, 2019
1.400
1.410
1.360
1.390
57,600
-0.04(-2.80%)
Nov 14, 2019
1.440
1.470
1.340
1.430
84,518
+0.01(+0.70%)
Nov 13, 2019
1.450
1.560
1.410
1.420
132,518
+0.03(+2.16%)
Nov 12, 2019
1.420
1.470
1.390
1.390
95,052
-0.02(-1.42%)
Nov 11, 2019
1.510
1.544
1.400
1.410
105,119
-0.15(-9.62%)
Nov 08, 2019
1.590
1.600
1.500
1.560
64,400
-0.03(-1.89%)
Nov 07, 2019
1.620
1.650
1.590
1.590
31,278
-0.03(-1.85%)
Nov 06, 2019
1.670
1.680
1.590
1.620
39,796
-0.06(-3.57%)
Nov 05, 2019
1.660
1.699
1.650
1.680
12,504
+0.01(+0.60%)
Nov 04, 2019
1.670
1.704
1.650
1.670
26,081
-0.02(-1.18%)
Nov 01, 2019
1.580
1.710
1.570
1.690
54,800
+0.10(+6.29%)
Oct 31, 2019
1.690
1.690
1.550
1.590
82,147
-0.10(-5.92%)
Oct 30, 2019
1.710
1.740
1.680
1.690
21,190
-0.01(-0.59%)
Oct 29, 2019
1.720
1.740
1.670
1.700
48,784
-0.04(-2.30%)
Oct 28, 2019
1.720
1.770
1.720
1.740
49,609
+0.01(+0.58%)
Oct 25, 2019
1.710
1.750
1.700
1.730
27,900
+0.02(+1.17%)
Oct 24, 2019
1.740
1.770
1.710
1.710
28,427
-0.02(-1.16%)
Oct 23, 2019
1.740
1.760
1.730
1.730
42,447
+0.01(+0.58%)
Oct 22, 2019
1.750
1.750
1.720
1.720
79,452
-0.01(-0.58%)
Oct 21, 2019
1.830
1.830
1.720
1.730
64,372
-0.05(-2.81%)
Oct 18, 2019
1.760
1.800
1.760
1.780
115,600
+0.01(+0.56%)
Oct 17, 2019
1.820
1.820
1.690
1.770
145,406
-0.06(-3.28%)
Oct 16, 2019
1.900
2.030
1.750
1.830
673,265
+0.08(+4.57%)
Oct 15, 2019
1.690
2.050
1.690
1.750
793,607
+0.08(+4.79%)
Oct 14, 2019
1.670
1.760
1.660
1.670
53,914
-0.02(-1.18%)
Oct 11, 2019
1.670
1.743
1.670
1.690
45,400
+0.01(+0.60%)
Oct 10, 2019
1.740
1.740
1.675
1.680
23,608
-0.04(-2.33%)
Oct 09, 2019
1.730
1.960
1.680
1.720
99,283
-0.03(-1.71%)
Oct 08, 2019
1.750
1.810
1.660
1.750
174,714
+0.00(+0.00%)
Oct 07, 2019
1.760
1.830
1.730
1.750
33,513
+0.02(+1.16%)
Oct 04, 2019
1.820
1.890
1.720
1.730
54,800
-0.11(-5.98%)
Oct 03, 2019
1.750
1.850
1.690
1.840
74,939
+0.09(+5.14%)
Oct 02, 2019
1.810
1.810
1.700
1.750
208,889
-0.12(-6.42%)
Oct 01, 2019
1.950
1.950
1.850
1.870
173,203
-0.09(-4.59%)
Sep 30, 2019
2.080
2.090
1.920
1.960
236,330
-0.07(-3.45%)
Sep 27, 2019
2.060
2.080
2.025
2.030
35,700
-0.03(-1.40%)
Sep 26, 2019
2.060
2.150
2.000
2.059
155,794
+0.01(+0.43%)
Sep 25, 2019
2.070
2.090
2.050
2.050
39,358
-0.02(-0.97%)
Sep 24, 2019
2.110
2.140
2.050
2.070
75,331
-0.05(-2.36%)
Sep 23, 2019
2.090
2.150
2.080
2.120
118,019
+0.04(+1.92%)
Sep 20, 2019
2.040
2.080
2.030
2.080
90,700
+0.02(+0.97%)
Sep 19, 2019
2.010
2.130
2.000
2.060
152,441
+0.05(+2.49%)
Sep 18, 2019
2.020
2.050
1.990
2.010
51,479
+0.00(+0.00%)
Sep 17, 2019
2.010
2.080
1.980
2.010
136,444
+0.00(+0.00%)
Sep 16, 2019
2.000
2.110
2.000
2.010
106,101
-0.02(-0.99%)
Sep 13, 2019
2.120
2.180
1.940
2.030
333,100
-0.07(-3.33%)
Sep 12, 2019
2.180
2.209
2.048
2.100
100,657
-0.07(-3.23%)
Sep 11, 2019
2.100
2.250
2.100
2.170
279,844
+0.07(+3.33%)
Sep 10, 2019
2.040
2.140
2.040
2.100
78,048
+0.05(+2.44%)
Sep 09, 2019
2.060
2.090
2.040
2.050
50,995
+0.00(+0.00%)
Sep 06, 2019
1.990
2.100
1.990
2.050
121,400
+0.06(+3.02%)
Sep 05, 2019
1.980
2.020
1.970
1.990
50,513
+0.01(+0.51%)
Sep 04, 2019
2.000
2.000
1.950
1.980
69,523
+0.01(+0.51%)
Sep 03, 2019
2.000
2.050
1.930
1.970
86,403
-0.02(-1.04%)
Aug 30, 2019
2.030
2.060
1.950
1.991
99,500
-0.02(-0.96%)
Aug 29, 2019
2.030
2.090
2.010
2.010
77,967
-0.02(-0.99%)
Aug 28, 2019
2.020
2.060
2.000
2.030
28,439
+0.01(+0.50%)
Aug 27, 2019
2.030
2.140
2.010
2.020
112,029
-0.01(-0.49%)
Aug 26, 2019
2.070
2.070
2.020
2.030
23,023
+0.00(+0.00%)
Aug 23, 2019
2.050
2.120
2.030
2.030
62,600
-0.05(-2.40%)
Aug 22, 2019
2.110
2.150
2.057
2.080
49,757
+0.00(+0.00%)
Aug 21, 2019
2.150
2.190
2.050
2.080
88,698
-0.07(-3.26%)
Aug 20, 2019
2.100
2.150
2.090
2.150
23,357
+0.04(+1.90%)
Aug 19, 2019
2.190
2.191
2.110
2.110
49,685
-0.07(-3.21%)
Aug 16, 2019
2.130
2.260
2.111
2.180
70,900
+0.04(+1.87%)
Aug 15, 2019
2.200
2.240
2.110
2.140
45,164
-0.03(-1.38%)
Aug 14, 2019
2.300
2.470
2.150
2.170
190,051
-0.14(-6.06%)
Aug 13, 2019
2.330
2.520
2.260
2.310
383,427
-0.06(-2.53%)
Aug 12, 2019
2.280
2.440
2.200
2.370
180,001
+0.10(+4.41%)
Aug 09, 2019
2.210
2.290
2.150
2.270
104,600
+0.07(+3.18%)
Aug 08, 2019
2.150
2.250
2.150
2.200
46,399
+0.08(+3.77%)
Aug 07, 2019
2.100
2.280
2.100
2.120
131,920
-0.03(-1.40%)
Aug 06, 2019
2.110
2.280
2.100
2.150
84,302
+0.05(+2.38%)
Aug 05, 2019
2.160
2.180
2.100
2.100
67,890
-0.10(-4.55%)
Aug 02, 2019
2.250
2.250
2.150
2.200
65,700
-0.06(-2.65%)
Aug 01, 2019
2.100
2.400
2.080
2.260
376,334
+0.18(+8.65%)
Jul 31, 2019
2.030
2.160
2.020
2.080
123,191
+0.05(+2.46%)
Jul 30, 2019
2.000
2.040
1.960
2.030
120,793
+0.02(+1.00%)
Jul 29, 2019
2.030
2.050
2.000
2.010
106,020
-0.01(-0.50%)
Jul 26, 2019
2.040
2.050
2.010
2.020
44,100
-0.01(-0.49%)
Jul 25, 2019
2.020
2.090
2.020
2.030
67,289
-0.01(-0.49%)
Jul 24, 2019
2.020
2.070
2.020
2.040
41,123
+0.00(+0.00%)
Jul 23, 2019
2.050
2.050
2.010
2.040
107,500
+0.00(+0.00%)
Jul 22, 2019
2.020
2.080
2.020
2.040
62,272
+0.00(+0.00%)
Jul 19, 2019
2.060
2.150
2.030
2.040
124,000
-0.06(-2.86%)
Jul 18, 2019
2.090
2.100
2.030
2.100
70,961
+0.01(+0.48%)
Jul 17, 2019
2.130
2.170
2.030
2.090
89,508
-0.01(-0.48%)
Jul 16, 2019
2.050
2.120
2.010
2.100
123,850
+0.03(+1.45%)
Jul 15, 2019
2.120
2.190
2.060
2.070
154,301
-0.05(-2.36%)
Jul 12, 2019
2.210
2.240
2.120
2.120
315,300
-0.15(-6.61%)
Jul 11, 2019
2.300
2.600
2.230
2.270
1,562,657
+0.03(+1.34%)
Jul 10, 2019
2.140
2.240
2.090
2.240
134,165
+0.11(+5.16%)
Jul 09, 2019
2.200
2.240
2.100
2.130
184,919
-0.07(-3.18%)
Jul 08, 2019
2.260
2.340
2.170
2.200
223,014
-0.09(-3.93%)
Jul 05, 2019
2.290
2.400
2.280
2.290
145,900
-0.01(-0.43%)
Jul 03, 2019
2.380
2.410
2.280
2.300
228,200
-0.11(-4.56%)
Jul 02, 2019
2.500
2.500
2.400
2.410
242,705
-0.06(-2.43%)
Jul 01, 2019
2.540
2.570
2.460
2.470
388,552
-0.08(-3.14%)
Jun 28, 2019
2.450
2.600
2.370
2.550
1,035,500
-0.03(-1.16%)
Jun 27, 2019
2.760
3.250
2.400
2.580
14,978,166
+0.35(+15.70%)
Jun 26, 2019
2.300
2.300
2.100
2.230
278,373
-0.08(-3.46%)
Jun 25, 2019
2.010
2.350
1.950
2.310
767,967
+0.28(+13.79%)
Jun 24, 2019
2.080
2.080
1.920
2.030
105,980
-0.01(-0.49%)
Jun 21, 2019
2.060
2.130
2.020
2.040
94,700
-0.05(-2.39%)
Jun 20, 2019
2.140
2.170
2.010
2.090
257,077
-0.07(-3.24%)
Jun 19, 2019
2.100
2.230
2.100
2.160
93,343
+0.05(+2.37%)
Jun 18, 2019
2.050
2.130
2.050
2.110
130,771
+0.04(+1.93%)
Jun 17, 2019
2.120
2.120
2.030
2.070
151,664
-0.03(-1.43%)
Jun 14, 2019
2.100
2.170
2.050
2.100
239,300
+0.01(+0.48%)
Jun 13, 2019
2.150
2.171
2.030
2.090
160,463
-0.06(-2.79%)
Jun 12, 2019
2.190
2.210
2.140
2.150
72,559
-0.06(-2.71%)
Jun 11, 2019
2.280
2.380
2.130
2.210
185,621
-0.07(-3.07%)
Jun 10, 2019
2.160
2.350
2.160
2.280
220,953
+0.12(+5.56%)
Jun 07, 2019
2.270
2.300
2.125
2.160
209,400
-0.12(-5.26%)
Jun 06, 2019
2.390
2.440
2.210
2.280
240,688
-0.10(-4.20%)
Jun 05, 2019
2.480
2.510
2.360
2.380
88,082
-0.06(-2.46%)
Jun 04, 2019
2.510
2.580
2.390
2.440
132,020
-0.06(-2.40%)
Jun 03, 2019
2.540
2.558
2.350
2.500
188,337
-0.06(-2.34%)
May 31, 2019
2.630
2.697
2.500
2.560
121,100
-0.07(-2.66%)
May 30, 2019
2.580
2.650
2.520
2.630
135,761
+0.01(+0.38%)
May 29, 2019
2.660
2.700
2.500
2.620
110,360
-0.07(-2.60%)
May 28, 2019
2.600
2.850
2.600
2.690
107,120
+0.09(+3.46%)
May 24, 2019
2.620
2.620
2.520
2.600
80,500
-0.01(-0.38%)
May 23, 2019
2.740
2.740
2.550
2.610
133,667
-0.17(-6.12%)
May 22, 2019
2.710
2.890
2.660
2.780
121,192
+0.05(+1.83%)
May 21, 2019
2.590
2.830
2.530
2.730
431,835
+0.18(+7.06%)
May 20, 2019
2.500
2.580
2.450
2.550
83,528
+0.01(+0.39%)
May 17, 2019
2.500
2.567
2.450
2.540
144,400
+0.02(+0.79%)
May 16, 2019
2.470
2.630
2.420
2.520
258,784
+0.08(+3.28%)
May 15, 2019
2.310
2.550
2.300
2.440
276,670
+0.09(+3.83%)
May 14, 2019
2.510
2.590
2.320
2.350
327,875
-0.17(-6.75%)
May 13, 2019
2.580
2.600
2.480
2.520
199,639
-0.07(-2.70%)
May 10, 2019
2.690
2.740
2.580
2.590
243,900
-0.08(-3.00%)
May 09, 2019
2.800
2.840
2.660
2.670
186,599
-0.15(-5.32%)
May 08, 2019
2.900
2.980
2.780
2.820
250,221
-0.11(-3.75%)
May 07, 2019
2.960
3.020
2.890
2.930
138,769
-0.04(-1.35%)
May 06, 2019
2.980
3.040
2.940
2.970
185,972
-0.03(-1.00%)
May 03, 2019
2.970
3.000
2.900
3.000
150,600
+0.07(+2.39%)
May 02, 2019
2.950
2.990
2.890
2.930
192,727
-0.05(-1.68%)
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.