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
Dyadic International
(NQ:
DYAI
)
1.650
-0.010 (-0.60%)
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 29, 2022
2.280
2.345
2.100
2.160
108,300
-0.18(-7.69%)
Apr 28, 2022
2.300
2.350
2.110
2.340
65,831
+0.03(+1.30%)
Apr 27, 2022
2.250
2.390
2.250
2.310
22,568
+0.03(+1.32%)
Apr 26, 2022
2.420
2.420
2.230
2.280
74,522
-0.12(-5.00%)
Apr 25, 2022
2.350
2.440
2.350
2.400
30,593
+0.00(+0.00%)
Apr 22, 2022
2.380
2.440
2.325
2.400
33,044
+0.00(+0.00%)
Apr 21, 2022
2.400
2.480
2.390
2.400
41,310
+0.06(+2.56%)
Apr 20, 2022
2.510
2.510
2.230
2.340
45,218
-0.07(-2.90%)
Apr 19, 2022
2.400
2.590
2.400
2.410
75,985
-0.11(-4.37%)
Apr 18, 2022
2.610
2.610
2.423
2.520
98,559
-0.05(-1.95%)
Apr 14, 2022
2.660
2.660
2.400
2.570
123,072
-0.18(-6.55%)
Apr 13, 2022
2.450
2.770
2.280
2.750
959,223
+0.25(+10.00%)
Apr 12, 2022
2.370
2.585
2.370
2.500
128,807
+0.13(+5.49%)
Apr 11, 2022
2.530
2.530
2.370
2.370
28,863
-0.12(-4.82%)
Apr 08, 2022
2.460
2.550
2.430
2.490
47,444
+0.01(+0.40%)
Apr 07, 2022
2.700
2.770
2.450
2.480
41,124
-0.07(-2.75%)
Apr 06, 2022
2.720
2.740
2.550
2.550
66,324
-0.20(-7.27%)
Apr 05, 2022
2.770
2.930
2.750
2.750
65,984
-0.05(-1.79%)
Apr 04, 2022
3.140
3.210
2.760
2.800
116,540
-0.37(-11.67%)
Apr 01, 2022
3.000
3.230
3.000
3.170
30,089
+0.16(+5.32%)
Mar 31, 2022
3.190
3.270
2.900
3.010
147,152
-0.26(-7.95%)
Mar 30, 2022
3.240
3.350
3.210
3.270
84,228
-0.05(-1.51%)
Mar 29, 2022
3.210
3.380
3.210
3.320
21,853
+0.07(+2.15%)
Mar 28, 2022
3.270
3.300
3.150
3.250
38,525
-0.03(-0.91%)
Mar 25, 2022
3.330
3.330
3.210
3.280
32,417
-0.05(-1.50%)
Mar 24, 2022
3.320
3.400
3.300
3.330
18,993
+0.01(+0.30%)
Mar 23, 2022
3.280
3.410
3.280
3.320
33,677
-0.05(-1.48%)
Mar 22, 2022
3.413
3.420
3.332
3.370
15,692
+0.02(+0.60%)
Mar 21, 2022
3.450
3.470
3.250
3.350
73,470
-0.15(-4.29%)
Mar 18, 2022
3.450
3.830
3.400
3.500
42,295
+0.01(+0.29%)
Mar 17, 2022
3.470
3.540
3.430
3.490
54,141
+0.02(+0.58%)
Mar 16, 2022
3.360
3.540
3.360
3.470
27,441
+0.11(+3.27%)
Mar 15, 2022
3.430
3.430
3.290
3.360
21,758
-0.10(-2.89%)
Mar 14, 2022
3.350
3.560
3.330
3.460
21,409
+0.01(+0.29%)
Mar 11, 2022
3.500
3.600
3.370
3.450
34,653
-0.04(-1.15%)
Mar 10, 2022
3.500
3.550
3.420
3.490
23,439
-0.03(-0.85%)
Mar 09, 2022
3.540
3.600
3.500
3.520
37,390
+0.03(+0.86%)
Mar 08, 2022
3.450
3.550
3.450
3.490
67,996
+0.00(+0.00%)
Mar 07, 2022
3.620
3.800
3.460
3.490
48,160
-0.22(-5.93%)
Mar 04, 2022
3.700
3.720
3.630
3.710
9,177
-0.01(-0.27%)
Mar 03, 2022
3.770
3.853
3.700
3.720
47,655
-0.04(-1.06%)
Mar 02, 2022
3.730
3.940
3.705
3.760
31,665
+0.01(+0.27%)
Mar 01, 2022
3.850
3.890
3.730
3.750
16,875
-0.02(-0.53%)
Feb 28, 2022
3.700
4.010
3.700
3.770
26,554
+0.03(+0.80%)
Feb 25, 2022
3.730
3.870
3.690
3.740
26,263
+0.02(+0.54%)
Feb 24, 2022
3.710
3.910
3.620
3.720
36,438
-0.05(-1.33%)
Feb 23, 2022
4.010
4.100
3.770
3.770
28,332
-0.18(-4.56%)
Feb 22, 2022
3.810
4.050
3.806
3.950
24,907
+0.10(+2.60%)
Feb 18, 2022
3.850
0
-0.05(-1.28%)
Feb 17, 2022
3.900
4.050
3.900
3.900
56,133
-0.04(-1.02%)
Feb 16, 2022
3.940
4.120
3.920
3.940
26,403
-0.08(-1.99%)
Feb 15, 2022
3.700
4.150
3.700
4.020
59,420
+0.32(+8.65%)
Feb 14, 2022
3.890
3.900
3.700
3.700
21,969
-0.14(-3.59%)
Feb 11, 2022
3.930
4.070
3.710
3.838
33,594
-0.08(-2.10%)
Feb 10, 2022
3.910
4.280
3.910
3.920
76,064
-0.12(-2.97%)
Feb 09, 2022
3.920
4.080
3.920
4.040
51,504
+0.17(+4.39%)
Feb 08, 2022
3.750
3.880
3.600
3.870
49,927
+0.12(+3.20%)
Feb 07, 2022
3.710
3.880
3.650
3.750
38,905
+0.10(+2.74%)
Feb 04, 2022
3.610
3.740
3.610
3.650
20,980
+0.03(+0.83%)
Feb 03, 2022
3.570
3.620
35,982
-0.07(-1.90%)
Feb 02, 2022
3.810
3.820
3.650
3.690
58,535
-0.21(-5.38%)
Feb 01, 2022
3.720
3.980
3.720
3.900
29,759
+0.17(+4.55%)
Jan 31, 2022
3.880
4.010
3.690
3.730
139,717
-0.05(-1.32%)
Jan 28, 2022
3.630
3.867
3.540
3.780
59,171
+0.18(+5.00%)
Jan 27, 2022
3.750
3.970
3.560
3.600
64,562
-0.08(-2.17%)
Jan 26, 2022
3.740
3.960
3.680
3.680
38,321
+0.02(+0.55%)
Jan 25, 2022
3.740
3.780
3.600
3.660
56,330
-0.15(-3.94%)
Jan 24, 2022
3.720
3.954
3.580
3.810
97,272
-0.06(-1.55%)
Jan 21, 2022
3.900
4.085
3.790
3.870
59,624
-0.06(-1.53%)
Jan 20, 2022
4.020
4.250
3.880
3.930
67,109
-0.11(-2.72%)
Jan 19, 2022
3.930
4.090
3.910
4.040
45,689
+0.13(+3.32%)
Jan 18, 2022
4.010
4.032
3.860
3.910
86,268
-0.16(-3.93%)
Jan 14, 2022
4.070
0
+0.20(+5.17%)
Jan 13, 2022
4.140
4.220
3.860
3.870
70,870
-0.25(-6.07%)
Jan 12, 2022
4.260
4.260
4.050
4.120
30,664
-0.12(-2.83%)
Jan 11, 2022
4.180
4.290
4.100
4.240
50,124
+0.08(+1.92%)
Jan 10, 2022
4.160
4.160
3.830
4.160
80,257
-0.02(-0.60%)
Jan 07, 2022
4.200
4.310
4.100
4.185
71,705
-0.08(-1.76%)
Jan 06, 2022
4.270
4.430
4.110
4.260
52,831
+0.03(+0.71%)
Jan 05, 2022
4.680
4.720
4.120
4.230
100,652
-0.43(-9.23%)
Jan 04, 2022
4.850
4.910
4.550
4.660
87,161
-0.15(-3.12%)
Jan 03, 2022
4.660
4.980
4.600
4.810
220,607
+0.29(+6.42%)
Dec 31, 2021
4.520
4.750
4.490
4.520
168,276
+0.12(+2.73%)
Dec 30, 2021
4.140
4.480
4.140
4.400
66,003
+0.24(+5.77%)
Dec 29, 2021
4.210
4.355
4.080
4.160
112,990
-0.04(-0.95%)
Dec 28, 2021
4.220
4.370
4.100
4.200
56,372
-0.02(-0.47%)
Dec 27, 2021
4.070
4.380
3.983
4.220
105,416
+0.11(+2.68%)
Dec 23, 2021
4.130
4.150
4.040
4.110
72,600
+0.01(+0.24%)
Dec 22, 2021
4.300
4.330
3.950
4.100
252,871
-0.26(-5.96%)
Dec 21, 2021
4.500
4.510
4.260
4.360
152,310
-0.12(-2.68%)
Dec 20, 2021
4.470
4.610
4.230
4.480
432,032
-0.11(-2.40%)
Dec 17, 2021
4.310
4.860
4.151
4.590
934,075
+0.64(+16.20%)
Dec 16, 2021
4.080
4.080
3.850
3.950
89,852
-0.09(-2.23%)
Dec 15, 2021
3.840
4.110
3.720
4.040
265,780
+0.16(+4.12%)
Dec 14, 2021
3.880
3.930
3.470
3.880
327,474
+0.25(+6.89%)
Dec 13, 2021
3.630
3.660
3.389
3.630
58,909
-0.03(-0.82%)
Dec 10, 2021
3.670
3.830
3.620
3.660
82,552
+0.00(+0.00%)
Dec 09, 2021
3.970
4.020
3.650
3.660
39,914
-0.36(-8.96%)
Dec 08, 2021
3.870
4.072
3.760
4.020
120,342
+0.15(+3.88%)
Dec 07, 2021
3.550
3.980
3.550
3.870
63,684
+0.32(+9.01%)
Dec 06, 2021
3.500
3.700
3.370
3.550
116,637
+0.16(+4.72%)
Dec 03, 2021
3.530
3.530
3.350
3.390
83,063
-0.17(-4.78%)
Dec 02, 2021
3.400
3.660
3.290
3.560
276,642
+0.20(+5.95%)
Dec 01, 2021
3.850
3.940
3.340
3.360
290,231
-0.40(-10.64%)
Nov 30, 2021
3.850
4.702
3.650
3.760
1,237,359
-0.06(-1.57%)
Nov 29, 2021
3.800
3.930
3.650
3.820
228,567
+0.12(+3.12%)
Nov 26, 2021
3.810
3.950
3.650
3.704
85,280
-0.18(-4.53%)
Nov 24, 2021
3.760
3.920
3.745
3.880
26,100
+0.09(+2.37%)
Nov 23, 2021
3.700
3.790
3.600
3.790
109,416
+0.09(+2.43%)
Nov 22, 2021
3.840
3.840
3.600
3.700
146,374
-0.16(-4.15%)
Nov 19, 2021
3.610
3.950
3.610
3.860
116,340
+0.22(+6.04%)
Nov 18, 2021
3.750
3.650
3.610
3.640
77,499
-0.12(-3.19%)
Nov 17, 2021
3.770
3.895
3.720
3.760
71,231
-0.02(-0.53%)
Nov 16, 2021
3.890
4.064
3.760
3.780
120,038
-0.12(-3.08%)
Nov 15, 2021
4.230
4.309
3.860
3.900
98,917
-0.26(-6.25%)
Nov 12, 2021
3.990
4.265
3.990
4.160
104,077
+0.14(+3.48%)
Nov 11, 2021
3.900
4.220
3.800
4.020
375,993
+0.11(+2.87%)
Nov 10, 2021
4.240
3.908
118,760
-0.19(-4.68%)
Nov 09, 2021
4.160
4.195
4.010
4.100
108,367
-0.05(-1.20%)
Nov 08, 2021
4.110
4.230
4.090
4.150
36,909
+0.04(+0.97%)
Nov 05, 2021
4.210
4.290
4.020
4.110
104,439
-0.11(-2.61%)
Nov 04, 2021
4.280
4.360
4.180
4.220
69,741
-0.02(-0.47%)
Nov 03, 2021
4.190
4.410
4.100
4.240
179,189
+0.04(+0.95%)
Nov 02, 2021
4.120
4.210
4.000
4.200
125,809
+0.06(+1.45%)
Nov 01, 2021
4.430
4.450
4.140
4.140
139,053
-0.30(-6.76%)
Oct 29, 2021
4.210
4.490
4.200
4.440
81,291
+0.20(+4.72%)
Oct 28, 2021
4.250
4.370
4.080
4.240
200,910
+0.02(+0.47%)
Oct 27, 2021
4.280
4.430
4.210
4.220
39,813
-0.11(-2.54%)
Oct 26, 2021
4.440
4.330
141,773
-0.14(-3.13%)
Oct 25, 2021
4.540
4.620
4.400
4.470
109,738
-0.03(-0.67%)
Oct 22, 2021
4.530
4.600
4.410
4.500
121,533
-0.03(-0.66%)
Oct 21, 2021
4.670
4.760
4.520
4.530
96,691
-0.16(-3.41%)
Oct 20, 2021
4.710
4.870
4.550
4.690
87,951
-0.04(-0.85%)
Oct 19, 2021
4.530
4.840
4.530
4.730
100,840
+0.13(+2.83%)
Oct 18, 2021
4.760
4.810
4.470
4.600
217,245
-0.25(-5.15%)
Oct 15, 2021
5.200
5.240
4.820
4.850
148,479
-0.36(-6.91%)
Oct 14, 2021
5.390
5.450
5.160
5.210
54,527
-0.13(-2.43%)
Oct 13, 2021
5.270
5.370
5.220
5.340
43,322
+0.10(+1.91%)
Oct 12, 2021
5.350
5.430
5.220
5.240
90,834
-0.08(-1.50%)
Oct 11, 2021
5.130
5.460
5.120
5.320
149,966
+0.19(+3.70%)
Oct 08, 2021
5.320
5.320
5.100
5.130
57,260
-0.18(-3.39%)
Oct 07, 2021
5.130
5.330
5.130
5.310
69,850
+0.20(+3.91%)
Oct 06, 2021
5.090
5.170
5.058
5.110
61,293
-0.06(-1.16%)
Oct 05, 2021
5.230
5.260
5.034
5.170
92,006
-0.08(-1.52%)
Oct 04, 2021
5.230
5.290
5.130
5.250
109,002
-0.04(-0.76%)
Oct 01, 2021
5.590
5.590
5.250
5.290
205,701
-0.27(-4.86%)
Sep 30, 2021
5.400
5.640
5.400
5.560
114,051
+0.17(+3.15%)
Sep 29, 2021
5.520
5.620
5.330
5.390
106,267
-0.10(-1.82%)
Sep 28, 2021
5.820
5.820
5.420
5.490
192,216
-0.41(-6.95%)
Sep 27, 2021
5.740
5.901
5.640
5.900
147,298
+0.17(+2.97%)
Sep 24, 2021
5.630
5.835
5.480
5.730
161,721
+0.06(+1.06%)
Sep 23, 2021
5.650
5.750
5.540
5.670
185,037
+0.05(+0.89%)
Sep 22, 2021
5.740
5.790
5.580
5.620
189,152
-0.13(-2.26%)
Sep 21, 2021
5.410
5.850
5.347
5.750
245,644
+0.34(+6.28%)
Sep 20, 2021
5.270
5.649
5.180
5.410
413,667
+0.04(+0.74%)
Sep 17, 2021
5.250
5.380
5.180
5.370
661,650
+0.10(+1.90%)
Sep 16, 2021
5.190
5.350
5.150
5.270
260,451
+0.07(+1.35%)
Sep 15, 2021
5.340
5.350
5.110
5.200
387,350
-0.15(-2.80%)
Sep 14, 2021
5.740
5.800
5.270
5.350
364,243
-0.41(-7.12%)
Sep 13, 2021
5.760
5.870
5.510
5.760
457,654
+0.03(+0.52%)
Sep 10, 2021
5.830
6.020
5.710
5.730
189,700
-0.09(-1.55%)
Sep 09, 2021
5.880
5.940
5.590
5.820
432,144
-0.02(-0.34%)
Sep 08, 2021
6.010
6.010
5.690
5.840
203,470
-0.16(-2.67%)
Sep 07, 2021
6.020
6.040
5.770
6.000
273,246
+0.00(+0.00%)
Sep 03, 2021
5.980
6.100
5.844
6.000
350,150
-0.06(-0.99%)
Sep 02, 2021
6.210
6.210
6.050
6.060
156,010
-0.15(-2.42%)
Sep 01, 2021
6.380
6.400
6.155
6.210
244,750
-0.11(-1.74%)
Aug 31, 2021
6.460
6.490
6.070
6.320
415,343
-0.13(-2.02%)
Aug 30, 2021
6.480
6.590
6.310
6.450
599,965
-0.04(-0.62%)
Aug 27, 2021
6.250
6.650
6.050
6.490
757,164
+0.19(+3.02%)
Aug 26, 2021
5.820
6.890
5.820
6.300
2,018,047
+0.30(+5.00%)
Aug 25, 2021
5.160
6.190
4.960
6.000
2,140,765
+1.04(+20.97%)
Aug 24, 2021
5.060
5.180
4.890
4.960
397,031
-0.02(-0.40%)
Aug 23, 2021
4.730
5.020
4.635
4.980
599,566
+0.26(+5.51%)
Aug 20, 2021
4.450
4.850
4.432
4.720
595,566
+0.21(+4.66%)
Aug 19, 2021
4.390
4.740
4.370
4.510
765,602
+0.00(+0.00%)
Aug 18, 2021
4.410
4.575
4.267
4.510
1,009,935
-0.01(-0.22%)
Aug 17, 2021
5.290
5.540
4.320
4.520
3,909,415
-0.75(-14.23%)
Aug 16, 2021
4.720
5.650
4.510
5.270
12,043,092
+0.50(+10.48%)
Aug 13, 2021
4.460
5.170
4.440
4.770
4,446,475
-0.10(-2.05%)
Aug 12, 2021
4.690
5.020
4.390
4.870
6,202,978
-0.41(-7.77%)
Aug 11, 2021
4.320
5.555
4.080
5.280
101,123,296
+1.69(+47.08%)
Aug 10, 2021
3.670
3.700
3.550
3.590
113,973
-0.08(-2.18%)
Aug 09, 2021
3.650
3.690
3.480
3.670
136,732
-0.02(-0.54%)
Aug 06, 2021
3.570
3.740
3.490
3.690
237,217
+0.09(+2.50%)
Aug 05, 2021
3.510
3.640
3.400
3.600
282,391
+0.04(+1.12%)
Aug 04, 2021
3.340
3.640
3.308
3.560
334,663
+0.22(+6.59%)
Aug 03, 2021
3.440
3.450
3.330
3.340
257,882
-0.12(-3.47%)
Aug 02, 2021
3.830
3.870
3.450
3.460
331,146
-0.41(-10.59%)
Jul 30, 2021
3.480
3.900
3.480
3.870
513,024
+0.26(+7.20%)
Jul 29, 2021
3.355
3.700
3.250
3.610
2,139,441
+0.21(+6.18%)
Jul 28, 2021
3.590
3.690
3.280
3.400
2,076,185
-0.49(-12.60%)
Jul 27, 2021
3.910
5.600
3.700
3.890
96,031,984
+0.45(+13.08%)
Jul 26, 2021
3.570
3.650
3.430
3.440
103,910
-0.13(-3.64%)
Jul 23, 2021
3.600
3.610
3.470
3.570
65,196
-0.03(-0.83%)
Jul 22, 2021
3.520
3.680
3.460
3.600
67,134
-0.03(-0.83%)
Jul 21, 2021
3.540
3.650
3.470
3.630
83,800
+0.13(+3.71%)
Jul 20, 2021
3.280
3.560
3.280
3.500
126,625
+0.19(+5.74%)
Jul 19, 2021
3.360
3.490
3.250
3.310
339,364
-0.09(-2.65%)
Jul 16, 2021
3.440
3.520
3.300
3.400
83,448
-0.04(-1.16%)
Jul 15, 2021
3.260
3.690
3.150
3.440
151,078
+0.14(+4.24%)
Jul 14, 2021
3.430
3.440
3.260
3.300
112,386
-0.14(-4.07%)
Jul 13, 2021
3.600
3.600
3.400
3.440
58,673
-0.17(-4.71%)
Jul 12, 2021
3.570
3.610
3.470
3.610
90,311
+0.01(+0.28%)
Jul 09, 2021
3.580
3.647
3.400
3.600
139,156
+0.04(+1.12%)
Jul 08, 2021
3.260
3.580
3.260
3.560
139,469
+0.17(+5.01%)
Jul 07, 2021
3.400
3.400
3.270
3.390
151,612
-0.04(-1.17%)
Jul 06, 2021
3.540
3.595
3.350
3.430
134,155
-0.10(-2.83%)
Jul 02, 2021
3.610
3.630
3.440
3.530
185,663
-0.10(-2.75%)
Jul 01, 2021
3.680
3.700
3.450
3.630
246,233
+0.04(+1.11%)
Jun 30, 2021
3.600
3.730
3.500
3.590
373,400
+0.12(+3.46%)
Jun 29, 2021
3.820
3.815
3.450
3.470
118,917
-0.23(-6.22%)
Jun 28, 2021
3.730
3.890
3.670
3.700
216,385
+0.03(+0.82%)
Jun 25, 2021
3.500
3.740
3.475
3.670
2,625,732
+0.14(+3.97%)
Jun 24, 2021
3.450
3.565
3.350
3.530
216,046
+0.07(+2.02%)
Jun 23, 2021
3.440
3.530
3.430
3.460
163,073
+0.03(+0.87%)
Jun 22, 2021
3.730
3.730
3.370
3.430
293,114
-0.33(-8.78%)
Jun 21, 2021
3.360
3.790
3.250
3.760
447,906
+0.41(+12.24%)
Jun 18, 2021
3.440
3.500
3.320
3.350
133,210
-0.09(-2.62%)
Jun 17, 2021
3.420
3.477
3.324
3.440
167,091
+0.00(+0.00%)
Jun 16, 2021
3.550
3.580
3.360
3.440
263,406
-0.09(-2.55%)
Jun 15, 2021
3.560
3.649
3.460
3.530
151,514
-0.06(-1.67%)
Jun 14, 2021
3.716
3.730
3.580
3.590
93,559
-0.09(-2.45%)
Jun 11, 2021
3.720
3.830
3.650
3.680
63,458
-0.06(-1.60%)
Jun 10, 2021
3.730
3.820
3.620
3.740
133,678
+0.05(+1.36%)
Jun 09, 2021
3.810
3.850
3.640
3.690
156,853
-0.17(-4.40%)
Jun 08, 2021
3.890
3.979
3.780
3.860
133,043
-0.06(-1.53%)
Jun 07, 2021
3.920
4.020
3.890
3.920
187,017
+0.09(+2.35%)
Jun 04, 2021
3.740
4.010
3.730
3.830
457,898
+0.23(+6.39%)
Jun 03, 2021
3.610
3.720
3.560
3.600
132,740
-0.07(-1.91%)
Jun 02, 2021
3.850
3.930
3.640
3.670
201,638
-0.21(-5.41%)
Jun 01, 2021
3.800
3.940
3.710
3.880
89,537
+0.11(+2.92%)
May 28, 2021
3.840
3.965
3.740
3.770
144,497
-0.06(-1.57%)
May 27, 2021
4.020
4.050
3.710
3.830
291,457
-0.25(-6.13%)
May 26, 2021
4.270
4.410
3.750
4.080
1,682,576
+0.21(+5.43%)
May 25, 2021
3.740
3.970
3.700
3.870
131,785
+0.13(+3.48%)
May 24, 2021
3.610
3.910
3.610
3.740
82,915
+0.07(+1.91%)
May 21, 2021
3.640
3.710
3.580
3.670
129,000
+0.09(+2.51%)
May 20, 2021
3.510
3.650
3.490
3.580
157,998
+0.13(+3.77%)
May 19, 2021
3.520
3.580
3.450
3.450
101,305
-0.13(-3.63%)
May 18, 2021
3.500
3.700
3.500
3.580
139,379
+0.08(+2.29%)
May 17, 2021
3.650
3.717
3.340
3.500
265,927
-0.23(-6.17%)
May 14, 2021
3.790
3.930
3.510
3.730
150,059
-0.11(-2.86%)
May 13, 2021
3.800
3.890
3.700
3.840
154,678
+0.04(+1.05%)
May 12, 2021
4.030
4.120
3.640
3.800
223,094
-0.31(-7.54%)
May 11, 2021
3.880
4.170
3.820
4.110
194,551
+0.16(+4.05%)
May 10, 2021
4.140
4.190
3.950
3.950
218,709
-0.21(-5.05%)
May 07, 2021
4.140
4.320
4.115
4.160
90,331
+0.01(+0.24%)
May 06, 2021
4.380
4.450
3.963
4.150
193,441
-0.27(-6.11%)
May 05, 2021
4.840
4.840
4.350
4.420
144,239
-0.41(-8.49%)
May 04, 2021
4.950
4.990
4.780
4.830
171,199
-0.16(-3.21%)
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.