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
Curis Inc
(NQ:
CRIS
)
10.78
-1.03 (-8.69%)
Streaming Delayed Price
Updated: 2:43 PM EDT, May 20, 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
0.8000
0.8689
0.7801
0.8600
448,441
+0.07(+8.76%)
Apr 27, 2023
0.7700
0.8080
0.7740
0.7907
379,381
-0.00(-0.01%)
Apr 26, 2023
0.7950
0.8000
0.7535
0.7908
353,044
+0.01(+0.84%)
Apr 25, 2023
0.8000
0.8074
0.7609
0.7842
228,620
-0.01(-1.67%)
Apr 24, 2023
0.8300
0.8340
0.7518
0.7975
293,723
-0.00(-0.20%)
Apr 21, 2023
0.7751
0.8200
0.7456
0.7991
451,393
+0.02(+2.57%)
Apr 20, 2023
0.9100
0.9120
0.7436
0.7791
715,866
-0.11(-12.49%)
Apr 19, 2023
0.9400
0.9500
0.8901
0.8903
595,546
-0.07(-7.41%)
Apr 18, 2023
0.9900
0.9900
0.9160
0.9616
737,908
-0.03(-2.87%)
Apr 17, 2023
0.9400
1.000
0.9005
0.9900
1,333,523
+0.05(+4.76%)
Apr 14, 2023
0.9300
0.9600
0.8901
0.9450
732,806
+0.07(+8.62%)
Apr 13, 2023
0.8200
0.9300
0.8162
0.8700
792,309
+0.04(+4.44%)
Apr 12, 2023
0.7300
0.8490
0.7300
0.8330
1,285,586
+0.07(+9.26%)
Apr 11, 2023
0.6400
0.7694
0.6400
0.7624
1,025,330
+0.11(+17.49%)
Apr 10, 2023
0.6200
0.6550
0.6000
0.6489
253,869
+0.04(+6.38%)
Apr 06, 2023
0.5800
0.6262
0.5791
0.6100
237,866
+0.01(+1.58%)
Apr 05, 2023
0.6000
0.6019
0.5721
0.6005
199,430
+0.02(+2.88%)
Apr 04, 2023
0.5800
0.6000
0.5600
0.5837
230,955
+0.01(+2.40%)
Apr 03, 2023
0.5700
0.6045
0.5700
0.5700
239,276
-0.03(-4.36%)
Mar 31, 2023
0.5500
0.5960
0.5500
0.5960
358,417
+0.05(+8.40%)
Mar 30, 2023
0.5400
0.5634
0.5300
0.5498
180,274
+0.00(+0.64%)
Mar 29, 2023
0.5500
0.5700
0.5300
0.5463
258,464
-0.01(-2.46%)
Mar 28, 2023
0.5446
0.5680
0.5400
0.5601
299,681
+0.02(+3.34%)
Mar 27, 2023
0.5300
0.5656
0.5300
0.5420
306,364
-0.00(-0.18%)
Mar 24, 2023
0.5400
0.5450
0.5140
0.5430
245,153
+0.02(+4.42%)
Mar 23, 2023
0.5600
0.5600
0.5125
0.5200
319,181
-0.03(-5.47%)
Mar 22, 2023
0.5360
0.5600
0.5360
0.5501
275,980
+0.04(+8.76%)
Mar 21, 2023
0.5400
0.5400
0.5000
0.5058
549,024
-0.01(-1.02%)
Mar 20, 2023
0.5500
0.5500
0.5100
0.5110
291,153
-0.03(-5.28%)
Mar 17, 2023
0.5600
0.5610
0.5200
0.5395
348,691
-0.02(-3.76%)
Mar 16, 2023
0.5200
0.5882
0.5000
0.5606
428,052
+0.03(+6.15%)
Mar 15, 2023
0.5800
0.6200
0.5200
0.5281
492,247
-0.03(-5.70%)
Mar 14, 2023
0.5800
0.6202
0.5600
0.5600
596,852
-0.02(-2.73%)
Mar 13, 2023
0.6400
0.6602
0.5564
0.5757
1,136,055
-0.05(-8.40%)
Mar 10, 2023
0.6700
0.6810
0.6200
0.6285
535,767
-0.05(-7.41%)
Mar 09, 2023
0.6691
0.7070
0.6550
0.6788
498,550
+0.02(+2.38%)
Mar 08, 2023
0.6800
0.6939
0.6515
0.6630
251,409
-0.03(-4.47%)
Mar 07, 2023
0.6900
0.7128
0.6800
0.6940
242,175
-0.02(-2.23%)
Mar 06, 2023
0.6873
0.7100
0.6873
0.7098
271,648
+0.02(+2.87%)
Mar 03, 2023
0.6275
0.7500
0.6275
0.6900
923,781
+0.05(+8.32%)
Mar 02, 2023
0.6300
0.6400
0.6100
0.6370
464,503
+0.01(+1.11%)
Mar 01, 2023
0.6200
0.6501
0.6150
0.6300
443,635
+0.01(+1.29%)
Feb 28, 2023
0.6280
0.6366
0.6113
0.6220
251,265
-0.01(-1.08%)
Feb 27, 2023
0.6200
0.6600
0.6030
0.6288
345,163
+0.01(+2.06%)
Feb 24, 2023
0.6300
0.6408
0.6100
0.6161
192,122
-0.01(-2.24%)
Feb 23, 2023
0.6600
0.6645
0.6300
0.6302
203,244
-0.02(-2.40%)
Feb 22, 2023
0.6500
0.6700
0.6167
0.6457
322,726
+0.01(+1.85%)
Feb 21, 2023
0.6900
0.6900
0.6214
0.6340
347,438
-0.05(-7.38%)
Feb 17, 2023
0.6700
0.6940
0.6500
0.6845
294,309
+0.02(+3.57%)
Feb 16, 2023
0.6900
0.6995
0.6600
0.6609
502,401
-0.04(-5.18%)
Feb 15, 2023
0.7000
0.7150
0.6760
0.6970
348,685
-0.02(-2.50%)
Feb 14, 2023
0.7486
0.7486
0.7000
0.7149
227,470
-0.01(-1.89%)
Feb 13, 2023
0.7400
0.7375
0.7100
0.7287
154,164
+0.00(+0.37%)
Feb 10, 2023
0.7033
0.7389
0.7033
0.7260
290,910
+0.00(+0.54%)
Feb 09, 2023
0.7643
0.7673
0.7101
0.7221
353,358
-0.03(-4.61%)
Feb 08, 2023
0.7600
0.7800
0.7500
0.7570
238,834
-0.00(-0.47%)
Feb 07, 2023
0.7800
0.7890
0.7510
0.7606
340,593
-0.00(-0.03%)
Feb 06, 2023
0.7600
0.7800
0.7500
0.7608
369,785
-0.02(-2.46%)
Feb 03, 2023
0.7800
0.7990
0.7692
0.7800
479,842
+0.00(+0.31%)
Feb 02, 2023
0.7300
0.7900
0.7300
0.7776
577,241
+0.05(+7.26%)
Feb 01, 2023
0.7500
0.7600
0.7090
0.7250
660,447
-0.01(-1.10%)
Jan 31, 2023
0.7720
0.7890
0.7300
0.7331
591,261
-0.03(-4.43%)
Jan 30, 2023
0.7800
0.7900
0.7600
0.7671
256,864
-0.01(-1.59%)
Jan 27, 2023
0.7500
0.7900
0.7460
0.7795
1,132,628
+0.02(+3.23%)
Jan 26, 2023
0.7751
0.7800
0.7400
0.7551
356,627
-0.00(-0.61%)
Jan 25, 2023
0.7500
0.7700
0.7340
0.7597
626,708
+0.01(+1.43%)
Jan 24, 2023
0.7900
0.7950
0.7206
0.7490
767,547
-0.00(-0.21%)
Jan 23, 2023
0.7200
0.7700
0.6810
0.7506
1,033,066
+0.05(+7.23%)
Jan 20, 2023
0.7200
0.7371
0.6803
0.7000
611,909
-0.02(-2.78%)
Jan 19, 2023
0.7318
0.7498
0.6803
0.7200
307,080
-0.00(-0.01%)
Jan 18, 2023
0.7172
0.7970
0.7172
0.7201
975,336
+0.01(+0.98%)
Jan 17, 2023
0.7500
0.7500
0.7029
0.7131
465,468
-0.02(-2.25%)
Jan 13, 2023
0.7400
0.7990
0.7100
0.7295
763,855
-0.02(-2.73%)
Jan 12, 2023
0.6900
0.7678
0.6821
0.7500
1,121,800
+0.09(+13.50%)
Jan 11, 2023
0.6319
0.7200
0.6206
0.6608
644,021
+0.03(+4.89%)
Jan 10, 2023
0.6600
0.6600
0.6000
0.6300
506,859
-0.01(-1.56%)
Jan 09, 2023
0.6742
0.6915
0.6301
0.6400
406,779
-0.01(-2.26%)
Jan 06, 2023
0.6017
0.6944
0.5515
0.6548
1,227,612
+0.04(+7.34%)
Jan 05, 2023
0.6400
0.6400
0.5700
0.6100
501,122
-0.02(-2.84%)
Jan 04, 2023
0.6500
0.6581
0.5900
0.6278
625,716
+0.01(+1.90%)
Jan 03, 2023
0.5500
0.6500
0.5500
0.6161
1,326,252
+0.07(+12.02%)
Dec 30, 2022
0.5300
0.5700
0.5286
0.5500
667,883
-0.01(-1.04%)
Dec 29, 2022
0.5000
0.5599
0.4878
0.5558
1,049,098
+0.06(+12.44%)
Dec 28, 2022
0.4820
0.5036
0.4702
0.4943
1,058,379
+0.02(+5.17%)
Dec 27, 2022
0.4900
0.4999
0.4700
0.4700
796,612
-0.02(-4.72%)
Dec 23, 2022
0.5100
0.5200
0.4852
0.4933
495,026
-0.01(-2.39%)
Dec 22, 2022
0.5000
0.5240
0.4800
0.5054
569,008
+0.01(+1.06%)
Dec 21, 2022
0.4996
0.5191
0.4925
0.5001
450,635
+0.01(+2.90%)
Dec 20, 2022
0.5238
0.5350
0.4850
0.4860
969,482
-0.02(-4.71%)
Dec 19, 2022
0.5223
0.5330
0.5000
0.5100
2,710,853
+0.01(+2.00%)
Dec 16, 2022
0.5400
0.5400
0.5000
0.5000
1,641,854
-0.04(-7.75%)
Dec 15, 2022
0.5500
0.5750
0.5309
0.5420
857,241
-0.01(-2.20%)
Dec 14, 2022
0.5500
0.5699
0.5500
0.5542
785,427
-0.00(-0.31%)
Dec 13, 2022
0.6500
0.6701
0.5176
0.5559
4,474,447
-0.09(-14.54%)
Dec 12, 2022
0.8300
0.9000
0.4950
0.6505
7,209,533
-0.12(-15.53%)
Dec 09, 2022
0.7800
0.7900
0.7503
0.7701
1,217,793
-0.01(-1.14%)
Dec 08, 2022
0.7400
0.7792
0.7210
0.7790
678,449
+0.05(+7.01%)
Dec 07, 2022
0.7400
0.7866
0.7130
0.7280
890,308
-0.03(-3.67%)
Dec 06, 2022
0.7700
0.8198
0.7401
0.7557
629,257
-0.02(-2.24%)
Dec 05, 2022
0.7850
0.8070
0.7700
0.7730
553,855
-0.03(-3.38%)
Dec 02, 2022
0.7900
0.8200
0.7650
0.8000
451,342
+0.01(+0.88%)
Dec 01, 2022
0.7900
0.8093
0.7800
0.7930
219,338
-0.01(-1.72%)
Nov 30, 2022
0.7700
0.8069
0.7700
0.8069
526,453
+0.03(+4.49%)
Nov 29, 2022
0.8100
0.8150
0.7700
0.7722
534,046
-0.04(-4.68%)
Nov 28, 2022
0.8100
0.8800
0.8100
0.8101
512,100
-0.03(-3.29%)
Nov 25, 2022
0.8134
0.8499
0.8101
0.8377
142,683
+0.00(+0.04%)
Nov 23, 2022
0.8154
0.8500
0.8154
0.8374
204,795
+0.02(+2.12%)
Nov 22, 2022
0.8200
0.8500
0.8121
0.8200
265,899
-0.02(-2.39%)
Nov 21, 2022
0.8500
0.8900
0.8133
0.8401
385,095
-0.02(-2.36%)
Nov 18, 2022
0.9000
0.9000
0.8408
0.8604
586,683
+0.00(+0.02%)
Nov 17, 2022
0.8900
0.9200
0.8528
0.8602
388,852
-0.03(-3.85%)
Nov 16, 2022
0.9152
0.9240
0.8800
0.8946
639,768
-0.02(-1.86%)
Nov 15, 2022
0.9200
0.9296
0.8900
0.9116
508,603
+0.01(+1.60%)
Nov 14, 2022
0.8800
0.9167
0.8650
0.8972
629,692
+0.03(+3.10%)
Nov 11, 2022
0.8300
0.8990
0.8000
0.8702
723,067
+0.05(+6.10%)
Nov 10, 2022
0.8000
0.8447
0.7300
0.8202
1,150,051
+0.10(+13.60%)
Nov 09, 2022
0.7700
0.7748
0.7110
0.7220
567,152
-0.06(-7.44%)
Nov 08, 2022
0.7796
0.8000
0.7600
0.7800
555,025
+0.00(+0.04%)
Nov 07, 2022
0.8000
0.8160
0.7500
0.7797
297,000
-0.00(-0.43%)
Nov 04, 2022
0.8200
0.8500
0.7615
0.7831
510,307
-0.04(-5.26%)
Nov 03, 2022
0.8500
0.8522
0.8005
0.8266
412,083
-0.03(-4.02%)
Nov 02, 2022
0.8500
0.8790
0.8160
0.8612
519,292
+0.02(+1.97%)
Nov 01, 2022
0.8000
0.8697
0.8000
0.8446
728,989
+0.04(+5.55%)
Oct 31, 2022
0.7700
0.8100
0.7600
0.8002
255,059
+0.01(+1.42%)
Oct 28, 2022
0.7800
0.7950
0.7566
0.7890
349,036
-0.00(-0.59%)
Oct 27, 2022
0.8180
0.8200
0.7774
0.7937
433,254
-0.02(-2.79%)
Oct 26, 2022
0.8000
0.8400
0.7700
0.8165
327,054
+0.02(+2.04%)
Oct 25, 2022
0.7700
0.8172
0.7450
0.8002
593,465
+0.04(+5.30%)
Oct 24, 2022
0.7200
0.7681
0.7000
0.7599
959,666
+0.04(+5.54%)
Oct 21, 2022
0.7100
0.7437
0.6901
0.7200
511,878
+0.01(+1.19%)
Oct 20, 2022
0.7120
0.7348
0.7101
0.7115
400,417
-0.00(-0.08%)
Oct 19, 2022
0.7294
0.7578
0.7100
0.7121
768,818
-0.03(-3.40%)
Oct 18, 2022
0.7400
0.7500
0.6970
0.7372
871,039
+0.01(+1.63%)
Oct 17, 2022
0.7300
0.7400
0.7051
0.7254
458,747
+0.02(+3.23%)
Oct 14, 2022
0.7356
0.7750
0.7000
0.7027
383,295
-0.03(-4.47%)
Oct 13, 2022
0.7029
0.7569
0.7029
0.7356
365,227
+0.01(+0.77%)
Oct 12, 2022
0.7400
0.7600
0.7052
0.7300
336,685
+0.00(+0.00%)
Oct 11, 2022
0.7400
0.7688
0.7018
0.7300
498,568
-0.03(-3.50%)
Oct 10, 2022
0.7820
0.8100
0.7421
0.7565
390,530
-0.04(-5.18%)
Oct 07, 2022
0.8400
0.8588
0.7815
0.7978
389,224
-0.05(-6.26%)
Oct 06, 2022
0.7900
0.8671
0.7886
0.8511
1,058,860
+0.04(+5.48%)
Oct 05, 2022
0.8200
0.8200
0.7415
0.8069
759,532
-0.01(-1.65%)
Oct 04, 2022
0.7400
0.8398
0.7150
0.8204
1,352,111
+0.12(+17.20%)
Oct 03, 2022
0.7061
0.7300
0.6971
0.7000
850,065
+0.00(+0.00%)
Sep 30, 2022
0.7400
0.7551
0.7000
0.7000
438,079
-0.04(-5.11%)
Sep 29, 2022
0.7449
0.7449
0.7106
0.7377
378,923
-0.01(-1.71%)
Sep 28, 2022
0.7100
0.7599
0.6800
0.7505
894,159
+0.05(+7.17%)
Sep 27, 2022
0.7100
0.7400
0.6921
0.7003
816,544
+0.00(+0.57%)
Sep 26, 2022
0.7300
0.7598
0.6809
0.6963
1,338,609
-0.04(-5.42%)
Sep 23, 2022
0.7800
0.8000
0.7250
0.7362
2,165,440
-0.05(-6.94%)
Sep 22, 2022
0.7900
0.8099
0.7775
0.7911
1,230,764
+0.01(+1.11%)
Sep 21, 2022
0.7970
0.7998
0.7600
0.7824
1,305,816
+0.00(+0.17%)
Sep 20, 2022
0.8260
0.8299
0.7683
0.7811
1,115,913
-0.05(-6.24%)
Sep 19, 2022
0.8700
0.8700
0.8200
0.8331
1,110,780
-0.05(-5.51%)
Sep 16, 2022
0.8900
0.9000
0.8300
0.8817
1,363,077
-0.03(-2.99%)
Sep 15, 2022
0.8800
0.9300
0.8767
0.9089
826,103
+0.02(+2.35%)
Sep 14, 2022
0.9300
0.9599
0.8637
0.8880
2,241,944
-0.06(-6.00%)
Sep 13, 2022
0.9700
0.9728
0.9210
0.9447
835,618
-0.04(-3.57%)
Sep 12, 2022
0.9600
0.9979
0.9559
0.9797
553,740
+0.02(+2.51%)
Sep 09, 2022
1.020
1.035
0.9525
0.9557
1,134,387
-0.05(-5.38%)
Sep 08, 2022
0.9400
1.030
0.9200
1.010
1,389,620
+0.06(+6.34%)
Sep 07, 2022
0.8800
0.9499
0.8611
0.9498
1,013,810
+0.09(+9.99%)
Sep 06, 2022
0.9200
0.9400
0.8600
0.8635
1,015,947
-0.04(-4.62%)
Sep 02, 2022
0.9200
0.9600
0.8950
0.9053
1,082,687
-0.01(-0.94%)
Sep 01, 2022
0.9600
0.9712
0.8713
0.9139
3,556,102
-0.06(-5.78%)
Aug 31, 2022
1.010
1.040
0.9690
0.9700
3,668,857
-0.04(-3.96%)
Aug 30, 2022
1.060
1.090
1.000
1.010
4,544,848
-0.11(-9.82%)
Aug 29, 2022
1.020
1.180
1.020
1.120
2,196,911
+0.08(+7.69%)
Aug 26, 2022
1.030
1.050
1.010
1.040
1,044,016
+0.00(+0.00%)
Aug 25, 2022
1.070
1.070
1.010
1.040
1,508,535
-0.03(-2.80%)
Aug 24, 2022
1.070
1.080
1.040
1.070
1,390,610
-0.01(-0.93%)
Aug 23, 2022
1.100
1.130
1.050
1.080
1,742,966
-0.02(-1.82%)
Aug 22, 2022
1.120
1.150
1.060
1.100
3,805,340
-0.07(-5.98%)
Aug 19, 2022
1.170
1.230
1.150
1.170
4,870,975
-0.09(-7.14%)
Aug 18, 2022
1.730
1.770
1.230
1.260
75,605,696
+0.21(+20.00%)
Aug 17, 2022
1.060
1.080
1.030
1.050
861,862
-0.01(-0.94%)
Aug 16, 2022
1.110
1.120
1.050
1.060
808,904
-0.05(-4.50%)
Aug 15, 2022
1.140
1.210
1.070
1.110
1,607,627
-0.04(-3.48%)
Aug 12, 2022
1.090
1.150
1.060
1.150
1,275,657
+0.08(+7.48%)
Aug 11, 2022
1.040
1.120
1.039
1.070
2,054,419
+0.03(+2.88%)
Aug 10, 2022
0.9900
1.060
0.9625
1.040
977,378
+0.06(+6.12%)
Aug 09, 2022
1.040
1.060
0.9406
0.9800
1,846,973
-0.05(-4.85%)
Aug 08, 2022
0.9900
1.080
0.9801
1.030
2,156,658
+0.03(+3.00%)
Aug 05, 2022
0.9800
1.010
0.8500
1.000
3,597,176
+0.01(+1.12%)
Aug 04, 2022
0.9952
1.020
0.9700
0.9889
2,352,344
+0.01(+0.91%)
Aug 03, 2022
1.000
1.020
0.9578
0.9800
3,380,028
-0.00(-0.04%)
Aug 02, 2022
1.030
1.050
0.9753
0.9804
2,658,455
-0.05(-4.82%)
Aug 01, 2022
1.020
1.094
0.9510
1.030
2,241,085
+0.04(+4.54%)
Jul 29, 2022
1.000
1.060
0.9802
0.9853
877,133
-0.02(-2.45%)
Jul 28, 2022
1.080
1.080
1.010
1.010
922,492
-0.06(-5.61%)
Jul 27, 2022
1.130
1.150
1.035
1.070
1,102,584
-0.05(-4.46%)
Jul 26, 2022
1.140
1.160
1.080
1.120
805,463
-0.02(-1.75%)
Jul 25, 2022
1.150
1.160
1.090
1.140
1,018,100
+0.03(+2.70%)
Jul 22, 2022
1.230
1.250
1.090
1.110
2,004,705
-0.11(-9.02%)
Jul 21, 2022
1.310
1.315
1.200
1.220
1,324,506
-0.08(-6.15%)
Jul 20, 2022
1.240
1.330
1.230
1.300
1,256,702
+0.04(+3.17%)
Jul 19, 2022
1.160
1.260
1.150
1.260
893,962
+0.10(+8.62%)
Jul 18, 2022
1.130
1.230
1.120
1.160
1,232,640
+0.04(+3.57%)
Jul 15, 2022
1.220
1.220
1.120
1.120
839,784
-0.09(-7.44%)
Jul 14, 2022
1.220
1.220
1.160
1.210
773,237
+0.02(+1.68%)
Jul 13, 2022
1.060
1.210
1.060
1.190
870,863
+0.06(+5.31%)
Jul 12, 2022
1.110
1.135
1.005
1.130
1,398,549
+0.02(+1.80%)
Jul 11, 2022
1.240
1.260
1.105
1.110
1,888,846
-0.11(-9.02%)
Jul 08, 2022
1.110
1.240
1.110
1.220
2,721,133
+0.11(+9.91%)
Jul 07, 2022
1.030
1.120
1.020
1.110
1,656,558
+0.08(+7.77%)
Jul 06, 2022
1.010
1.080
1.000
1.030
860,927
-0.01(-0.96%)
Jul 05, 2022
0.9100
1.050
0.9100
1.040
2,012,774
+0.10(+10.61%)
Jul 01, 2022
0.9615
0.9935
0.9275
0.9402
1,922,723
-0.04(-4.50%)
Jun 30, 2022
1.000
1.010
0.9500
0.9845
2,312,287
-0.02(-1.55%)
Jun 29, 2022
0.9900
1.010
0.9301
1.000
3,093,414
-0.01(-0.99%)
Jun 28, 2022
1.010
1.080
0.9999
1.010
1,278,005
-0.02(-1.94%)
Jun 27, 2022
1.030
1.050
0.9817
1.030
1,167,249
+0.00(+0.00%)
Jun 24, 2022
1.050
1.120
1.020
1.030
10,488,008
-0.04(-3.74%)
Jun 23, 2022
0.9900
1.070
0.9850
1.070
1,980,983
+0.08(+8.56%)
Jun 22, 2022
0.9600
1.060
0.9401
0.9856
2,253,461
+0.01(+0.85%)
Jun 21, 2022
1.030
1.070
0.9512
0.9773
4,368,943
-0.05(-5.12%)
Jun 17, 2022
0.9200
1.050
0.9100
1.030
3,705,024
+0.10(+11.18%)
Jun 16, 2022
0.9251
0.9571
0.8710
0.9264
3,587,287
-0.01(-0.99%)
Jun 15, 2022
1.030
1.030
0.9201
0.9357
5,688,909
-0.10(-10.03%)
Jun 14, 2022
1.070
1.080
1.020
1.040
2,903,662
-0.03(-2.80%)
Jun 13, 2022
0.9400
1.070
0.9100
1.070
6,011,983
+0.06(+5.94%)
Jun 10, 2022
1.050
1.050
0.9024
1.010
6,432,380
-0.05(-4.72%)
Jun 09, 2022
1.020
1.080
0.9440
1.060
5,300,867
+0.01(+0.95%)
Jun 08, 2022
1.000
1.140
1.000
1.050
6,655,951
+0.01(+0.96%)
Jun 07, 2022
0.8500
1.100
0.8400
1.040
11,825,668
+0.18(+20.23%)
Jun 06, 2022
1.140
1.140
0.8600
0.8650
19,700,832
-0.07(-7.98%)
Jun 03, 2022
0.8101
1.070
0.8101
0.9400
12,823,590
+0.13(+16.06%)
Jun 02, 2022
0.8400
0.8400
0.7936
0.8099
2,094,491
+0.01(+1.24%)
Jun 01, 2022
0.8200
0.8280
0.7800
0.8000
3,664,765
+0.04(+4.66%)
May 31, 2022
0.7300
0.8161
0.7000
0.7644
5,810,252
+0.04(+6.17%)
May 27, 2022
0.7588
0.7600
0.7028
0.7200
1,768,651
-0.01(-1.17%)
May 26, 2022
0.7300
0.7600
0.7100
0.7285
983,126
+0.00(+0.05%)
May 25, 2022
0.7100
0.7399
0.7081
0.7281
1,108,280
+0.02(+3.03%)
May 24, 2022
0.7660
0.7660
0.7010
0.7067
1,280,916
-0.06(-8.16%)
May 23, 2022
0.8000
0.8200
0.7600
0.7695
1,127,169
-0.02(-2.84%)
May 20, 2022
0.8399
0.8700
0.7500
0.7920
2,443,448
-0.00(-0.28%)
May 19, 2022
0.7800
0.8000
0.7500
0.7942
1,778,120
+0.01(+1.53%)
May 18, 2022
0.8555
0.8700
0.7700
0.7822
1,678,602
-0.08(-9.42%)
May 17, 2022
0.8730
0.8885
0.8351
0.8635
988,943
+0.00(+0.38%)
May 16, 2022
0.9428
0.9428
0.8500
0.8602
905,597
-0.03(-3.00%)
May 13, 2022
0.9565
1.000
0.8800
0.8868
1,231,722
-0.06(-5.85%)
May 12, 2022
0.8300
0.9766
0.8300
0.9419
846,538
+0.05(+5.82%)
May 11, 2022
1.000
1.010
0.8701
0.8901
1,744,605
-0.13(-12.74%)
May 10, 2022
0.8963
1.030
0.8963
1.020
1,518,447
+0.17(+19.63%)
May 09, 2022
0.8600
0.8935
0.8305
0.8526
1,158,066
-0.02(-2.52%)
May 06, 2022
0.9800
0.9800
0.8530
0.8746
1,705,520
-0.04(-3.89%)
May 05, 2022
0.9900
0.9946
0.9075
0.9100
2,095,736
-0.09(-9.00%)
May 04, 2022
1.010
1.030
0.9315
1.000
1,425,839
-0.03(-2.91%)
May 03, 2022
0.9900
1.050
0.9933
1.030
1,398,514
+0.04(+3.96%)
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.