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
)
1.570
-0.040 (-2.48%)
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 (%)
Apr 28, 2023
0.6342
0.6490
0.6300
0.6392
186,773
+0.01(+0.88%)
Apr 27, 2023
0.6100
0.6497
0.5901
0.6336
405,101
+0.03(+4.81%)
Apr 26, 2023
0.6202
0.6465
0.6000
0.6045
271,551
-0.03(-4.79%)
Apr 25, 2023
0.6700
0.6718
0.6233
0.6349
584,092
-0.04(-5.52%)
Apr 24, 2023
0.6938
0.7200
0.6610
0.6720
493,009
-0.03(-4.00%)
Apr 21, 2023
0.7200
0.7200
0.6900
0.7000
219,343
-0.02(-2.23%)
Apr 20, 2023
0.7300
0.7500
0.7150
0.7160
199,932
-0.03(-3.84%)
Apr 19, 2023
0.7600
0.7600
0.7300
0.7446
175,952
-0.01(-0.72%)
Apr 18, 2023
0.7400
0.7580
0.7300
0.7500
138,919
+0.01(+1.35%)
Apr 17, 2023
0.7450
0.7600
0.7151
0.7400
240,017
+0.01(+0.68%)
Apr 14, 2023
0.7400
0.7658
0.7250
0.7350
268,305
-0.00(-0.65%)
Apr 13, 2023
0.7200
0.7450
0.7100
0.7398
164,994
+0.02(+2.61%)
Apr 12, 2023
0.7450
0.7450
0.7145
0.7210
190,879
-0.02(-2.55%)
Apr 11, 2023
0.6900
0.7400
0.6900
0.7399
254,956
+0.03(+4.88%)
Apr 10, 2023
0.7100
0.7299
0.6900
0.7055
211,336
-0.02(-2.61%)
Apr 06, 2023
0.7104
0.7288
0.7001
0.7244
130,896
+0.01(+1.43%)
Apr 05, 2023
0.7500
0.7500
0.6925
0.7142
337,232
-0.00(-0.31%)
Apr 04, 2023
0.7300
0.7500
0.7124
0.7164
160,480
-0.03(-4.48%)
Apr 03, 2023
0.7100
0.7500
0.7100
0.7500
407,492
+0.03(+3.46%)
Mar 31, 2023
0.7000
0.7298
0.6907
0.7249
339,970
+0.02(+2.53%)
Mar 30, 2023
0.7200
0.7358
0.6800
0.7070
412,440
+0.02(+2.32%)
Mar 29, 2023
0.7000
0.7100
0.6636
0.6910
287,343
+0.01(+0.89%)
Mar 28, 2023
0.6582
0.6997
0.6500
0.6849
267,015
+0.02(+3.76%)
Mar 27, 2023
0.6964
0.7086
0.6600
0.6601
283,981
-0.04(-5.21%)
Mar 24, 2023
0.7100
0.7100
0.6710
0.6964
142,698
+0.02(+2.52%)
Mar 23, 2023
0.7200
0.7340
0.6713
0.6793
323,632
-0.04(-5.14%)
Mar 22, 2023
0.6700
0.7443
0.6646
0.7161
383,750
+0.05(+7.30%)
Mar 21, 2023
0.6900
0.6878
0.6516
0.6674
307,625
+0.01(+1.89%)
Mar 20, 2023
0.6802
0.7038
0.6550
0.6550
285,670
-0.03(-5.07%)
Mar 17, 2023
0.6600
0.6900
0.6500
0.6900
178,746
+0.01(+1.44%)
Mar 16, 2023
0.6600
0.6808
0.6597
0.6802
189,629
+0.03(+4.65%)
Mar 15, 2023
0.6700
0.6700
0.6450
0.6500
430,351
-0.02(-2.40%)
Mar 14, 2023
0.6500
0.6838
0.6451
0.6660
282,768
+0.02(+2.46%)
Mar 13, 2023
0.6748
0.6748
0.6411
0.6500
382,065
-0.02(-3.68%)
Mar 10, 2023
0.7000
0.7123
0.6610
0.6748
569,230
-0.03(-4.28%)
Mar 09, 2023
0.7000
0.7200
0.6989
0.7050
247,152
-0.01(-0.70%)
Mar 08, 2023
0.7200
0.7200
0.7000
0.7100
344,901
-0.01(-1.39%)
Mar 07, 2023
0.7300
0.7300
0.7100
0.7200
268,995
+0.00(+0.00%)
Mar 06, 2023
0.7201
0.7280
0.7000
0.7200
309,943
+0.00(+0.32%)
Mar 03, 2023
0.7200
0.7485
0.6900
0.7177
563,526
-0.01(-0.75%)
Mar 02, 2023
0.7300
0.7384
0.7230
0.7231
240,487
-0.01(-1.26%)
Mar 01, 2023
0.7315
0.7600
0.7315
0.7323
168,538
-0.01(-1.04%)
Feb 28, 2023
0.7600
0.7647
0.7300
0.7400
259,539
-0.02(-3.03%)
Feb 27, 2023
0.7500
0.7699
0.7300
0.7631
302,977
+0.02(+2.33%)
Feb 24, 2023
0.7500
0.7700
0.7250
0.7457
312,672
+0.01(+0.70%)
Feb 23, 2023
0.7200
0.7700
0.7200
0.7405
285,365
+0.02(+2.85%)
Feb 22, 2023
0.7500
0.7695
0.7200
0.7200
215,419
-0.03(-3.36%)
Feb 21, 2023
0.8000
0.8000
0.7400
0.7450
393,290
-0.06(-7.14%)
Feb 17, 2023
0.8191
0.8191
0.7800
0.8023
210,586
-0.01(-0.80%)
Feb 16, 2023
0.7700
0.8388
0.7700
0.8088
441,449
+0.04(+5.73%)
Feb 15, 2023
0.7800
0.7900
0.7510
0.7650
229,782
-0.02(-1.92%)
Feb 14, 2023
0.7900
0.8100
0.7600
0.7800
309,215
-0.02(-2.60%)
Feb 13, 2023
0.7300
0.8200
0.7100
0.8008
828,752
+0.07(+10.30%)
Feb 10, 2023
0.7600
0.7600
0.7190
0.7260
303,490
-0.03(-3.84%)
Feb 09, 2023
0.7800
0.7950
0.7412
0.7550
295,313
-0.01(-1.31%)
Feb 08, 2023
0.8005
0.8195
0.7550
0.7650
874,569
-0.06(-7.60%)
Feb 07, 2023
0.8194
0.8400
0.8050
0.8279
332,257
+0.01(+0.95%)
Feb 06, 2023
0.8300
0.8500
0.8066
0.8201
589,942
-0.01(-1.19%)
Feb 03, 2023
0.8103
0.8685
0.8103
0.8300
534,847
+0.00(+0.00%)
Feb 02, 2023
0.8140
0.8500
0.8100
0.8300
538,908
+0.03(+3.75%)
Feb 01, 2023
0.8200
0.8200
0.7811
0.8000
421,636
-0.00(-0.10%)
Jan 31, 2023
0.8300
0.8450
0.7800
0.8008
312,454
+0.00(+0.10%)
Jan 30, 2023
0.8300
0.8399
0.8000
0.8000
334,978
-0.02(-2.44%)
Jan 27, 2023
0.8200
0.8399
0.7936
0.8200
354,912
+0.01(+0.95%)
Jan 26, 2023
0.8498
0.8498
0.8000
0.8123
352,478
-0.03(-3.16%)
Jan 25, 2023
0.7500
0.8500
0.7210
0.8388
709,654
+0.08(+10.91%)
Jan 24, 2023
0.7988
0.7999
0.7511
0.7563
220,440
-0.03(-3.29%)
Jan 23, 2023
0.8100
0.8199
0.7500
0.7820
643,722
-0.02(-3.05%)
Jan 20, 2023
0.8300
0.8650
0.8000
0.8066
679,945
-0.03(-3.45%)
Jan 19, 2023
0.8600
0.9100
0.7800
0.8354
1,577,740
-0.08(-8.54%)
Jan 18, 2023
0.9200
1.000
0.9023
0.9134
1,895,351
+0.00(+0.48%)
Jan 17, 2023
0.8500
0.9386
0.8355
0.9090
1,045,018
+0.06(+6.53%)
Jan 13, 2023
0.7700
0.8885
0.7500
0.8533
1,275,204
+0.10(+14.02%)
Jan 12, 2023
0.7200
0.7827
0.7001
0.7484
605,510
+0.03(+3.96%)
Jan 11, 2023
0.6730
0.7200
0.6600
0.7199
584,552
+0.05(+6.97%)
Jan 10, 2023
0.7049
0.7200
0.6680
0.6730
581,952
-0.03(-3.90%)
Jan 09, 2023
0.7100
0.7378
0.7000
0.7003
467,592
-0.02(-2.61%)
Jan 06, 2023
0.7200
0.7299
0.6800
0.7191
635,967
+0.01(+1.57%)
Jan 05, 2023
0.6300
0.7195
0.5910
0.7080
884,866
+0.09(+14.38%)
Jan 04, 2023
0.6238
0.6343
0.6100
0.6190
495,523
+0.03(+5.60%)
Jan 03, 2023
0.5600
0.6300
0.5500
0.5862
691,317
+0.06(+10.92%)
Dec 30, 2022
0.5100
0.5486
0.5000
0.5285
903,376
+0.01(+1.32%)
Dec 29, 2022
0.5000
0.5500
0.5000
0.5216
829,278
+0.02(+3.90%)
Dec 28, 2022
0.5080
0.5200
0.5000
0.5020
583,944
-0.01(-2.73%)
Dec 27, 2022
0.5800
0.5800
0.5051
0.5161
754,283
-0.06(-10.37%)
Dec 23, 2022
0.5600
0.5990
0.5512
0.5758
357,780
+0.01(+2.02%)
Dec 22, 2022
0.5700
0.5900
0.5500
0.5644
432,188
-0.01(-1.33%)
Dec 21, 2022
0.5900
0.6100
0.5701
0.5720
509,736
-0.02(-3.12%)
Dec 20, 2022
0.5800
0.6000
0.5600
0.5904
493,119
+0.02(+3.58%)
Dec 19, 2022
0.5820
0.5820
0.5400
0.5700
693,658
-0.01(-2.21%)
Dec 16, 2022
0.5800
0.5965
0.5701
0.5829
527,637
-0.00(-0.38%)
Dec 15, 2022
0.6130
0.6130
0.5800
0.5851
577,866
-0.03(-4.68%)
Dec 14, 2022
0.6300
0.6500
0.6060
0.6138
503,573
-0.02(-2.57%)
Dec 13, 2022
0.6702
0.6800
0.6300
0.6300
375,256
-0.04(-5.26%)
Dec 12, 2022
0.6600
0.7000
0.6400
0.6650
478,763
-0.00(-0.55%)
Dec 09, 2022
0.6800
0.7000
0.6550
0.6687
814,501
-0.00(-0.71%)
Dec 08, 2022
0.6800
0.6800
0.6500
0.6735
572,821
+0.01(+1.26%)
Dec 07, 2022
0.7000
0.7116
0.6300
0.6651
905,715
-0.05(-6.85%)
Dec 06, 2022
0.7200
0.7598
0.6748
0.7140
688,810
-0.02(-2.27%)
Dec 05, 2022
0.7700
0.7653
0.7306
0.7306
480,842
-0.03(-4.53%)
Dec 02, 2022
0.7600
0.7700
0.7500
0.7653
242,746
-0.00(-0.09%)
Dec 01, 2022
0.7500
0.7800
0.7500
0.7660
318,932
+0.02(+2.13%)
Nov 30, 2022
0.7600
0.7700
0.7500
0.7500
350,697
-0.01(-1.60%)
Nov 29, 2022
0.7700
0.7970
0.7600
0.7622
238,137
-0.01(-1.14%)
Nov 28, 2022
0.7700
0.8063
0.7620
0.7710
326,650
-0.05(-5.98%)
Nov 25, 2022
0.7718
0.8224
0.7610
0.8200
386,764
+0.03(+4.14%)
Nov 23, 2022
0.7909
0.8000
0.7790
0.7874
153,217
+0.01(+1.34%)
Nov 22, 2022
0.7800
0.7965
0.7600
0.7770
352,457
+0.01(+1.61%)
Nov 21, 2022
0.7800
0.7958
0.7600
0.7647
338,676
-0.03(-4.00%)
Nov 18, 2022
0.8100
0.8100
0.7823
0.7966
233,224
+0.01(+1.45%)
Nov 17, 2022
0.8000
0.8050
0.7810
0.7852
362,984
-0.02(-2.31%)
Nov 16, 2022
0.8390
0.8390
0.7866
0.8038
491,833
-0.02(-2.10%)
Nov 15, 2022
0.8300
0.8400
0.8100
0.8210
280,703
+0.01(+1.35%)
Nov 14, 2022
0.8200
0.8453
0.8100
0.8101
320,630
-0.03(-3.57%)
Nov 11, 2022
0.8000
0.8500
0.7926
0.8401
621,861
+0.02(+2.44%)
Nov 10, 2022
0.8200
0.8405
0.8140
0.8201
325,447
+0.03(+3.16%)
Nov 09, 2022
0.8100
0.8368
0.7900
0.7950
505,843
-0.02(-2.44%)
Nov 08, 2022
0.8800
0.8800
0.8105
0.8149
976,028
-0.04(-4.38%)
Nov 07, 2022
0.8600
0.8800
0.8351
0.8522
312,834
-0.00(-0.42%)
Nov 04, 2022
0.8400
0.8878
0.8310
0.8558
319,156
-0.01(-1.38%)
Nov 03, 2022
0.9200
0.9284
0.8100
0.8678
394,074
-0.05(-5.59%)
Nov 02, 2022
0.9200
0.9511
0.9000
0.9192
493,017
-0.01(-0.69%)
Nov 01, 2022
0.9839
1.020
0.9100
0.9256
524,287
-0.06(-6.05%)
Oct 31, 2022
1.010
1.010
0.9700
0.9852
341,658
+0.01(+0.53%)
Oct 28, 2022
1.000
1.010
0.9700
0.9800
465,049
-0.03(-2.97%)
Oct 27, 2022
1.020
1.060
0.9800
1.010
1,405,208
+0.02(+2.29%)
Oct 26, 2022
0.9100
1.000
0.9100
0.9874
971,167
+0.07(+8.15%)
Oct 25, 2022
0.9000
0.9300
0.8900
0.9130
598,236
+0.05(+6.15%)
Oct 24, 2022
0.8500
0.8800
0.7903
0.8601
984,728
+0.04(+4.89%)
Oct 21, 2022
0.7990
0.8291
0.7911
0.8200
345,270
+0.02(+2.18%)
Oct 20, 2022
0.7900
0.8100
0.7810
0.8025
193,718
+0.02(+2.88%)
Oct 19, 2022
0.8100
0.8089
0.7700
0.7800
633,091
-0.03(-3.70%)
Oct 18, 2022
0.8180
0.8199
0.8022
0.8100
301,536
+0.00(+0.61%)
Oct 17, 2022
0.8100
0.8277
0.8050
0.8051
273,375
-0.00(-0.60%)
Oct 14, 2022
0.8209
0.8401
0.8100
0.8100
418,400
-0.01(-1.36%)
Oct 13, 2022
0.8100
0.8441
0.8015
0.8212
319,367
-0.02(-2.89%)
Oct 12, 2022
0.8200
0.8599
0.8150
0.8456
487,962
+0.04(+4.40%)
Oct 11, 2022
0.8100
0.8691
0.8017
0.8100
521,220
-0.02(-2.41%)
Oct 10, 2022
0.8100
0.8353
0.7810
0.8300
490,191
+0.02(+2.33%)
Oct 07, 2022
0.8600
0.8600
0.8101
0.8111
315,056
-0.04(-4.15%)
Oct 06, 2022
0.8500
0.8757
0.8330
0.8462
184,545
-0.00(-0.45%)
Oct 05, 2022
0.8400
0.8785
0.8371
0.8500
209,204
-0.03(-3.44%)
Oct 04, 2022
0.8400
0.8849
0.8395
0.8803
332,632
+0.05(+6.19%)
Oct 03, 2022
0.8500
0.8688
0.8100
0.8290
361,969
-0.00(-0.52%)
Sep 30, 2022
0.8254
0.8500
0.8203
0.8333
245,158
+0.01(+0.88%)
Sep 29, 2022
0.8806
0.8806
0.8124
0.8260
251,965
-0.03(-3.96%)
Sep 28, 2022
0.8200
0.8700
0.8200
0.8601
293,591
+0.04(+4.38%)
Sep 27, 2022
0.8200
0.8299
0.8100
0.8240
229,738
+0.00(+0.48%)
Sep 26, 2022
0.8000
0.8530
0.7972
0.8201
418,336
-0.00(-0.51%)
Sep 23, 2022
0.8300
0.8385
0.8062
0.8243
518,132
-0.03(-2.97%)
Sep 22, 2022
0.8600
0.8589
0.8120
0.8495
499,976
-0.01(-0.68%)
Sep 21, 2022
0.8710
0.8899
0.8200
0.8553
813,161
-0.01(-1.45%)
Sep 20, 2022
0.8901
0.8939
0.8600
0.8679
608,115
-0.02(-2.78%)
Sep 19, 2022
0.9200
0.9300
0.8900
0.8927
411,678
-0.04(-4.10%)
Sep 16, 2022
0.9022
0.9400
0.8840
0.9309
584,195
+0.01(+1.03%)
Sep 15, 2022
0.9100
0.9360
0.9001
0.9214
223,589
+0.02(+2.38%)
Sep 14, 2022
0.9400
0.9400
0.9000
0.9000
446,372
-0.03(-3.33%)
Sep 13, 2022
0.9300
0.9481
0.9100
0.9310
310,502
-0.02(-2.00%)
Sep 12, 2022
0.9400
0.9729
0.9402
0.9500
293,242
+0.01(+0.53%)
Sep 09, 2022
0.9900
1.000
0.9331
0.9450
426,639
-0.03(-2.77%)
Sep 08, 2022
0.9178
0.9940
0.9143
0.9719
789,406
+0.06(+6.30%)
Sep 07, 2022
0.9000
0.9276
0.8900
0.9143
447,276
+0.02(+1.99%)
Sep 06, 2022
0.9311
0.9311
0.8900
0.8965
378,051
-0.02(-1.79%)
Sep 02, 2022
0.9150
0.9400
0.9000
0.9128
376,272
-0.00(-0.24%)
Sep 01, 2022
0.9210
0.9300
0.8950
0.9150
335,549
-0.01(-0.65%)
Aug 31, 2022
0.9316
0.9493
0.9100
0.9210
244,279
-0.01(-0.96%)
Aug 30, 2022
0.9700
0.9700
0.9160
0.9299
354,670
-0.02(-1.59%)
Aug 29, 2022
0.9400
0.9602
0.9344
0.9449
315,681
-0.01(-1.52%)
Aug 26, 2022
0.9700
0.9799
0.9500
0.9595
489,790
-0.00(-0.06%)
Aug 25, 2022
0.9700
0.9998
0.9531
0.9601
443,482
-0.02(-1.64%)
Aug 24, 2022
0.9900
0.9900
0.9600
0.9761
763,872
+0.00(+0.44%)
Aug 23, 2022
1.020
1.020
0.9607
0.9718
1,647,286
-0.04(-3.78%)
Aug 22, 2022
1.000
1.020
1.000
1.010
479,542
+0.00(+0.00%)
Aug 19, 2022
1.020
1.040
1.005
1.010
619,898
-0.03(-2.88%)
Aug 18, 2022
1.050
1.060
1.030
1.040
481,794
-0.01(-0.95%)
Aug 17, 2022
1.100
1.120
1.030
1.050
1,095,278
-0.04(-3.67%)
Aug 16, 2022
1.150
1.150
1.090
1.090
600,424
-0.05(-4.39%)
Aug 15, 2022
1.060
1.150
1.060
1.140
1,481,075
+0.06(+5.56%)
Aug 12, 2022
1.050
1.090
1.040
1.080
765,164
+0.03(+2.86%)
Aug 11, 2022
1.060
1.090
1.050
1.050
631,074
+0.00(+0.00%)
Aug 10, 2022
1.000
1.060
0.9900
1.050
1,164,807
+0.07(+7.19%)
Aug 09, 2022
1.030
1.050
0.9441
0.9796
1,245,884
-0.07(-6.70%)
Aug 08, 2022
1.040
1.070
1.020
1.050
1,046,352
+0.05(+5.00%)
Aug 05, 2022
1.000
1.020
0.9901
1.000
726,837
-0.01(-0.99%)
Aug 04, 2022
0.9900
1.010
0.9800
1.010
679,189
+0.03(+2.85%)
Aug 03, 2022
1.010
1.010
0.9605
0.9820
489,285
+0.03(+3.61%)
Aug 02, 2022
0.9302
0.9620
0.9240
0.9478
592,952
+0.02(+2.68%)
Aug 01, 2022
0.9500
0.9838
0.9100
0.9231
571,192
-0.02(-1.91%)
Jul 29, 2022
0.9400
0.9485
0.9200
0.9411
431,108
+0.01(+0.98%)
Jul 28, 2022
0.9400
0.9550
0.9118
0.9320
570,680
+0.01(+0.59%)
Jul 27, 2022
0.9100
0.9400
0.8901
0.9265
882,539
+0.02(+1.81%)
Jul 26, 2022
0.9500
0.9630
0.9092
0.9100
1,141,212
-0.06(-6.16%)
Jul 25, 2022
0.9836
0.9949
0.9605
0.9697
594,938
-0.01(-1.41%)
Jul 22, 2022
1.020
1.030
0.9800
0.9836
1,464,954
-0.03(-2.61%)
Jul 21, 2022
1.030
1.040
1.010
1.010
867,776
-0.01(-0.98%)
Jul 20, 2022
1.020
1.055
1.020
1.020
533,994
+0.00(+0.00%)
Jul 19, 2022
1.010
1.030
1.010
1.020
334,583
+0.01(+0.99%)
Jul 18, 2022
1.060
1.060
1.010
1.010
925,258
-0.02(-1.94%)
Jul 15, 2022
1.030
1.040
1.001
1.030
613,348
+0.00(+0.00%)
Jul 14, 2022
1.050
1.055
1.010
1.030
796,675
-0.02(-1.90%)
Jul 13, 2022
1.050
1.070
1.040
1.050
479,378
-0.01(-0.94%)
Jul 12, 2022
1.050
1.090
1.025
1.060
604,360
+0.00(+0.00%)
Jul 11, 2022
1.050
1.070
1.030
1.060
590,376
-0.02(-1.85%)
Jul 08, 2022
1.070
1.100
1.060
1.080
440,265
+0.01(+0.93%)
Jul 07, 2022
1.050
1.090
1.030
1.070
765,494
+0.03(+2.88%)
Jul 06, 2022
1.070
1.090
1.030
1.040
446,346
-0.05(-4.59%)
Jul 05, 2022
1.010
1.100
0.9805
1.090
1,276,522
+0.08(+7.92%)
Jul 01, 2022
0.9900
1.101
0.9800
1.010
2,074,353
-0.08(-7.34%)
Jun 30, 2022
1.130
1.160
1.080
1.090
1,005,418
-0.07(-6.03%)
Jun 29, 2022
1.160
1.180
1.110
1.160
680,282
+0.01(+0.87%)
Jun 28, 2022
1.220
1.220
1.150
1.150
891,807
-0.06(-4.96%)
Jun 27, 2022
1.230
1.240
1.150
1.210
1,362,797
+0.04(+3.42%)
Jun 24, 2022
1.110
1.210
1.110
1.170
17,269,704
+0.05(+4.46%)
Jun 23, 2022
1.090
1.120
1.050
1.120
1,476,403
+0.05(+4.67%)
Jun 22, 2022
1.040
1.120
1.030
1.070
1,227,095
+0.03(+2.88%)
Jun 21, 2022
1.080
1.080
1.010
1.040
1,693,141
+0.00(+0.00%)
Jun 17, 2022
1.010
1.090
1.000
1.040
1,728,687
+0.03(+2.97%)
Jun 16, 2022
1.010
1.035
1.000
1.010
1,251,804
-0.03(-2.88%)
Jun 15, 2022
1.020
1.060
1.000
1.040
1,396,147
+0.02(+1.96%)
Jun 14, 2022
1.060
1.070
1.000
1.020
1,261,483
-0.04(-3.77%)
Jun 13, 2022
1.080
1.080
1.020
1.060
1,369,448
-0.07(-6.19%)
Jun 10, 2022
1.260
1.270
1.120
1.130
2,004,978
-0.15(-11.72%)
Jun 09, 2022
1.200
1.360
1.140
1.280
3,972,912
+0.10(+8.47%)
Jun 08, 2022
1.100
1.190
1.080
1.180
1,758,047
+0.08(+7.27%)
Jun 07, 2022
0.9900
1.120
0.9900
1.100
1,946,552
+0.10(+10.00%)
Jun 06, 2022
1.020
1.030
0.9552
1.000
1,651,787
-0.02(-1.96%)
Jun 03, 2022
0.9500
1.030
0.9306
1.020
1,355,775
+0.06(+5.70%)
Jun 02, 2022
0.9212
0.9769
0.9070
0.9650
739,085
+0.04(+4.26%)
Jun 01, 2022
0.9700
0.9889
0.9184
0.9256
703,514
-0.05(-4.80%)
May 31, 2022
0.9600
1.000
0.9407
0.9723
775,722
+0.01(+1.49%)
May 27, 2022
0.9200
0.9699
0.8800
0.9580
1,105,391
+0.05(+5.56%)
May 26, 2022
0.8700
0.9200
0.8509
0.9075
1,519,169
+0.06(+6.65%)
May 25, 2022
0.8900
0.8989
0.8351
0.8509
1,645,791
-0.03(-3.33%)
May 24, 2022
0.9100
0.9100
0.8700
0.8802
1,360,298
-0.03(-3.62%)
May 23, 2022
0.9700
0.9718
0.9022
0.9133
1,164,312
-0.05(-4.81%)
May 20, 2022
0.9600
0.9852
0.9223
0.9594
1,115,808
+0.00(+0.25%)
May 19, 2022
0.9570
0.9880
0.9442
0.9570
991,478
+0.00(+0.00%)
May 18, 2022
0.9848
1.020
0.9422
0.9570
1,366,462
-0.05(-5.25%)
May 17, 2022
0.9800
1.030
0.9722
1.010
840,288
+0.03(+3.55%)
May 16, 2022
0.9900
1.020
0.9640
0.9754
713,186
-0.01(-1.11%)
May 13, 2022
0.9400
1.030
0.9400
0.9863
1,322,821
+0.06(+6.07%)
May 12, 2022
0.9000
0.9600
0.8835
0.9299
1,305,250
+0.02(+2.67%)
May 11, 2022
0.9600
1.010
0.8910
0.9057
1,686,366
-0.08(-7.94%)
May 10, 2022
0.9507
1.010
0.9360
0.9838
1,709,343
+0.03(+3.56%)
May 09, 2022
0.9600
0.9997
0.9351
0.9500
1,793,480
-0.04(-3.62%)
May 06, 2022
0.9600
1.020
0.9505
0.9857
1,314,349
+0.01(+1.40%)
May 05, 2022
1.000
1.010
0.9600
0.9721
1,614,197
-0.06(-5.62%)
May 04, 2022
1.010
1.030
0.9700
1.030
1,145,922
+0.05(+4.89%)
May 03, 2022
1.020
1.040
0.9720
0.9820
1,171,803
-0.03(-2.77%)
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.