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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
10.97
-0.28 (-2.49%)
Streaming Delayed Price
Updated: 3:57 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
0.7634
0.8222
0.7303
0.7556
196,225
-0.01(-1.38%)
Apr 27, 2023
0.7751
0.8100
0.7634
0.7662
172,101
-0.01(-1.15%)
Apr 26, 2023
0.8027
0.8200
0.7703
0.7751
194,454
-0.03(-3.43%)
Apr 25, 2023
0.8439
0.8743
0.8001
0.8026
204,361
-0.07(-7.75%)
Apr 24, 2023
0.8000
0.9100
0.7600
0.8700
371,709
+0.07(+8.75%)
Apr 21, 2023
0.8500
0.8500
0.7500
0.8000
334,585
-0.03(-3.59%)
Apr 20, 2023
0.8500
0.8500
0.8002
0.8298
199,527
-0.00(-0.02%)
Apr 19, 2023
0.8400
0.8499
0.7950
0.8300
474,146
+0.01(+1.21%)
Apr 18, 2023
0.8081
0.8405
0.7700
0.8201
389,986
-0.00(-0.59%)
Apr 17, 2023
0.7900
0.8320
0.7705
0.8250
810,696
+0.11(+14.89%)
Apr 14, 2023
0.7625
0.7720
0.7181
0.7181
108,098
-0.02(-2.97%)
Apr 13, 2023
0.7500
0.7749
0.7300
0.7401
344,257
-0.01(-1.39%)
Apr 12, 2023
0.7700
0.7750
0.7502
0.7505
229,778
-0.01(-1.31%)
Apr 11, 2023
0.7900
0.8000
0.7554
0.7605
161,605
-0.03(-3.27%)
Apr 10, 2023
0.7900
0.8300
0.7500
0.7862
207,232
+0.01(+0.79%)
Apr 06, 2023
0.8739
0.8800
0.7681
0.7800
590,968
-0.10(-11.36%)
Apr 05, 2023
0.9000
0.9449
0.8704
0.8800
169,853
-0.03(-3.30%)
Apr 04, 2023
0.9700
0.9998
0.9000
0.9100
184,893
-0.07(-7.14%)
Apr 03, 2023
1.000
1.000
0.9600
0.9800
390,803
+0.00(+0.41%)
Mar 31, 2023
1.030
1.040
0.9700
0.9760
287,654
-0.05(-5.24%)
Mar 30, 2023
1.020
1.120
1.005
1.030
555,411
-0.03(-2.83%)
Mar 29, 2023
1.100
1.290
0.9501
1.060
1,525,756
-0.42(-28.38%)
Mar 28, 2023
1.340
1.520
1.260
1.480
308,207
+0.18(+13.41%)
Mar 27, 2023
1.230
1.360
1.230
1.305
154,702
+0.04(+3.57%)
Mar 24, 2023
1.200
1.270
1.130
1.260
164,584
+0.03(+2.44%)
Mar 23, 2023
1.290
1.390
1.190
1.230
105,421
+0.01(+0.82%)
Mar 22, 2023
1.300
1.360
1.220
1.220
74,714
-0.08(-6.15%)
Mar 21, 2023
1.200
1.350
1.190
1.300
153,166
+0.09(+7.44%)
Mar 20, 2023
1.210
1.230
1.150
1.210
92,285
+0.00(+0.00%)
Mar 17, 2023
1.330
1.380
1.210
1.210
210,851
-0.18(-12.95%)
Mar 16, 2023
1.430
1.445
1.370
1.390
42,335
-0.07(-4.79%)
Mar 15, 2023
1.390
1.510
1.351
1.460
67,257
+0.05(+3.55%)
Mar 14, 2023
1.430
1.470
1.400
1.410
108,837
+0.01(+0.71%)
Mar 13, 2023
1.280
1.440
1.280
1.400
92,139
+0.10(+7.69%)
Mar 10, 2023
1.330
1.350
1.250
1.300
126,706
-0.03(-2.26%)
Mar 09, 2023
1.480
1.510
1.300
1.330
205,312
-0.17(-11.33%)
Mar 08, 2023
1.480
1.500
1.400
1.500
106,847
+0.05(+3.45%)
Mar 07, 2023
1.440
1.470
1.420
1.450
56,114
+0.01(+0.69%)
Mar 06, 2023
1.460
1.460
1.400
1.440
98,997
-0.02(-1.37%)
Mar 03, 2023
1.470
1.480
1.410
1.460
104,304
+0.00(+0.00%)
Mar 02, 2023
1.490
1.490
1.350
1.460
82,020
-0.03(-2.01%)
Mar 01, 2023
1.500
1.530
1.470
1.490
113,054
-0.01(-0.67%)
Feb 28, 2023
1.510
1.520
1.470
1.500
92,992
+0.00(+0.00%)
Feb 27, 2023
1.395
1.510
1.395
1.500
63,484
+0.11(+7.91%)
Feb 24, 2023
1.470
1.520
1.380
1.390
95,884
-0.10(-6.71%)
Feb 23, 2023
1.500
1.530
1.450
1.490
73,421
+0.02(+1.36%)
Feb 22, 2023
1.500
1.560
1.450
1.470
136,710
-0.05(-3.29%)
Feb 21, 2023
1.600
1.622
1.500
1.520
105,711
-0.13(-7.88%)
Feb 17, 2023
1.550
1.650
1.550
1.650
94,701
+0.07(+4.43%)
Feb 16, 2023
1.570
1.619
1.560
1.580
59,889
-0.01(-0.63%)
Feb 15, 2023
1.694
1.694
1.560
1.590
253,963
-0.10(-5.92%)
Feb 14, 2023
1.700
1.706
1.668
1.690
33,385
-0.01(-0.59%)
Feb 13, 2023
1.720
1.720
1.650
1.700
68,430
-0.02(-1.16%)
Feb 10, 2023
1.660
1.720
1.600
1.720
153,549
+0.03(+1.78%)
Feb 09, 2023
1.770
1.812
1.680
1.690
133,627
-0.09(-5.06%)
Feb 08, 2023
1.780
1.800
1.690
1.780
460,022
-0.02(-1.11%)
Feb 07, 2023
1.800
1.810
1.720
1.800
176,946
+0.00(+0.00%)
Feb 06, 2023
1.840
1.840
1.740
1.800
167,791
-0.03(-1.64%)
Feb 03, 2023
1.890
1.900
1.780
1.830
672,670
-0.14(-7.11%)
Feb 02, 2023
1.700
1.970
1.629
1.970
419,121
+0.29(+17.26%)
Feb 01, 2023
1.590
1.680
1.560
1.680
167,682
+0.08(+5.00%)
Jan 31, 2023
1.580
1.610
1.530
1.600
193,136
+0.01(+0.63%)
Jan 30, 2023
1.720
1.720
1.540
1.590
389,212
-0.11(-6.47%)
Jan 27, 2023
1.650
1.720
1.610
1.700
522,812
+0.03(+1.80%)
Jan 26, 2023
1.700
1.700
1.589
1.670
710,603
+0.04(+2.45%)
Jan 25, 2023
1.440
1.650
1.430
1.630
559,376
+0.15(+10.14%)
Jan 24, 2023
1.480
1.506
1.400
1.480
554,726
+0.02(+1.37%)
Jan 23, 2023
1.390
1.510
1.390
1.460
682,346
+0.06(+4.29%)
Jan 20, 2023
1.410
1.470
1.390
1.400
741,009
+0.00(+0.00%)
Jan 19, 2023
1.340
1.410
1.340
1.400
400,493
+0.06(+4.48%)
Jan 18, 2023
1.260
1.350
1.260
1.340
528,191
+0.09(+7.20%)
Jan 17, 2023
1.500
1.520
1.200
1.250
605,040
-0.25(-16.67%)
Jan 13, 2023
1.390
1.530
1.370
1.500
431,809
+0.07(+4.90%)
Jan 12, 2023
1.350
1.440
1.330
1.430
398,827
+0.08(+5.93%)
Jan 11, 2023
1.410
1.430
1.290
1.350
476,294
-0.06(-4.26%)
Jan 10, 2023
1.340
1.420
1.300
1.410
654,891
+0.13(+10.16%)
Jan 09, 2023
1.260
1.280
1.170
1.280
564,976
+0.03(+2.40%)
Jan 06, 2023
1.130
1.310
1.110
1.250
556,713
+0.12(+10.62%)
Jan 05, 2023
1.040
1.140
1.040
1.130
427,473
+0.07(+6.60%)
Jan 04, 2023
1.090
1.120
1.020
1.060
474,953
-0.03(-2.75%)
Jan 03, 2023
1.000
1.130
1.000
1.090
333,835
+0.05(+4.81%)
Dec 30, 2022
0.9560
1.040
0.9040
1.040
657,676
+0.09(+9.08%)
Dec 29, 2022
0.9584
0.9686
0.9000
0.9534
719,784
+0.00(+0.34%)
Dec 28, 2022
0.8900
0.9502
0.8641
0.9502
1,196,625
+0.07(+7.98%)
Dec 27, 2022
0.9400
0.9502
0.8600
0.8800
608,230
-0.03(-3.30%)
Dec 23, 2022
0.8900
0.9452
0.8800
0.9100
572,730
+0.03(+3.41%)
Dec 22, 2022
0.9000
0.9450
0.8464
0.8800
92,595
-0.03(-3.40%)
Dec 21, 2022
0.9400
1.000
0.9000
0.9110
144,649
-0.04(-4.11%)
Dec 20, 2022
1.010
1.028
0.9500
0.9500
384,742
-0.03(-2.56%)
Dec 19, 2022
0.9900
1.040
0.9750
0.9750
392,261
-0.03(-2.50%)
Dec 16, 2022
0.9800
1.040
0.9800
1.000
242,327
+0.02(+2.04%)
Dec 15, 2022
0.9800
1.030
0.9800
0.9800
106,692
-0.02(-1.99%)
Dec 14, 2022
1.000
1.020
0.9400
0.9999
227,740
+0.01(+1.15%)
Dec 13, 2022
0.9400
0.9890
0.9200
0.9885
184,482
+0.05(+5.16%)
Dec 12, 2022
0.9900
0.9900
0.9170
0.9400
305,612
-0.01(-0.88%)
Dec 09, 2022
0.9386
0.9987
0.9386
0.9483
242,403
-0.00(-0.50%)
Dec 08, 2022
1.010
1.020
0.9460
0.9531
228,782
-0.02(-1.74%)
Dec 07, 2022
0.9600
1.008
0.9640
0.9700
164,619
-0.01(-1.02%)
Dec 06, 2022
0.9620
1.010
0.9620
0.9800
183,575
-0.01(-0.91%)
Dec 05, 2022
0.9800
1.000
0.9510
0.9890
147,124
-0.01(-1.10%)
Dec 02, 2022
0.9650
1.028
0.9650
1.000
99,076
+0.02(+1.87%)
Dec 01, 2022
0.9853
1.010
0.9716
0.9816
134,037
+0.01(+0.63%)
Nov 30, 2022
1.000
1.020
0.9630
0.9755
82,713
-0.02(-1.99%)
Nov 29, 2022
1.030
1.040
0.9801
0.9953
108,822
-0.01(-1.46%)
Nov 28, 2022
0.9900
1.056
0.9800
1.010
302,325
+0.01(+1.00%)
Nov 25, 2022
1.020
1.020
0.9800
1.000
83,397
+0.00(+0.00%)
Nov 23, 2022
0.9375
1.020
0.9374
1.000
420,299
+0.06(+6.26%)
Nov 22, 2022
0.9600
0.9800
0.9304
0.9411
4,307,614
-0.02(-1.73%)
Nov 21, 2022
0.9510
0.9950
0.9244
0.9577
324,681
+0.00(+0.51%)
Nov 18, 2022
0.9800
1.000
0.9510
0.9528
181,552
-0.02(-2.03%)
Nov 17, 2022
1.010
1.030
0.9701
0.9725
104,969
-0.04(-3.71%)
Nov 16, 2022
0.9760
1.010
0.9650
1.010
92,513
+0.03(+3.56%)
Nov 15, 2022
0.9956
1.030
0.9510
0.9753
307,842
-0.02(-2.24%)
Nov 14, 2022
0.9900
1.028
0.9800
0.9976
161,411
-0.00(-0.24%)
Nov 11, 2022
1.000
1.050
0.9800
1.000
508,829
-0.01(-0.99%)
Nov 10, 2022
1.010
1.050
0.9908
1.010
140,162
+0.04(+3.76%)
Nov 09, 2022
1.050
1.050
0.9500
0.9734
258,418
-0.08(-7.30%)
Nov 08, 2022
0.9900
1.050
0.9800
1.050
278,253
+0.05(+5.00%)
Nov 07, 2022
1.010
1.060
0.9900
1.000
341,067
-0.01(-0.99%)
Nov 04, 2022
1.020
1.098
1.010
1.010
295,420
+0.00(+0.00%)
Nov 03, 2022
1.020
1.050
1.000
1.010
237,134
-0.01(-0.98%)
Nov 02, 2022
1.070
1.130
0.9800
1.020
185,911
-0.04(-3.77%)
Nov 01, 2022
1.120
1.150
1.050
1.060
156,863
-0.05(-4.50%)
Oct 31, 2022
1.080
1.120
1.050
1.110
163,865
+0.04(+3.74%)
Oct 28, 2022
1.020
1.110
1.000
1.070
131,501
+0.04(+3.88%)
Oct 27, 2022
1.030
1.070
1.000
1.030
86,207
+0.01(+0.98%)
Oct 26, 2022
1.000
1.060
1.000
1.020
105,453
+0.00(+0.00%)
Oct 25, 2022
0.9900
1.030
0.9700
1.020
124,806
+0.01(+0.99%)
Oct 24, 2022
1.020
1.020
0.9563
1.010
93,723
+0.01(+1.00%)
Oct 21, 2022
1.000
1.020
0.9800
1.000
78,521
+0.00(+0.00%)
Oct 20, 2022
1.050
1.050
1.000
1.000
88,602
-0.02(-1.96%)
Oct 19, 2022
1.040
1.060
1.010
1.020
83,823
-0.02(-1.92%)
Oct 18, 2022
1.030
1.050
1.020
1.040
81,712
+0.03(+2.97%)
Oct 17, 2022
0.9900
1.040
0.9900
1.010
55,661
+0.01(+1.00%)
Oct 14, 2022
1.030
1.060
0.9946
1.000
65,471
+0.00(+0.00%)
Oct 13, 2022
0.9900
1.040
0.9720
1.000
372,670
-0.03(-2.91%)
Oct 12, 2022
1.050
1.080
1.020
1.030
78,659
-0.03(-2.83%)
Oct 11, 2022
1.070
1.080
1.030
1.060
89,250
+0.01(+0.95%)
Oct 10, 2022
1.090
1.090
1.050
1.050
201,890
-0.04(-3.67%)
Oct 07, 2022
1.130
1.138
1.080
1.090
39,050
-0.05(-4.39%)
Oct 06, 2022
1.150
1.190
1.130
1.140
115,576
-0.02(-1.72%)
Oct 05, 2022
1.160
1.170
1.140
1.160
66,369
-0.03(-2.11%)
Oct 04, 2022
1.120
1.200
1.120
1.185
204,752
+0.07(+6.76%)
Oct 03, 2022
1.160
1.170
1.060
1.110
198,047
-0.04(-3.48%)
Sep 30, 2022
1.160
1.190
1.110
1.150
285,236
+0.00(+0.00%)
Sep 29, 2022
1.120
1.170
1.102
1.150
104,896
+0.00(+0.00%)
Sep 28, 2022
1.110
1.160
1.110
1.150
74,098
+0.04(+3.60%)
Sep 27, 2022
1.170
1.210
1.100
1.110
140,918
-0.03(-2.63%)
Sep 26, 2022
1.210
1.240
1.140
1.140
105,695
-0.08(-6.56%)
Sep 23, 2022
1.250
1.260
1.200
1.220
107,272
-0.03(-2.40%)
Sep 22, 2022
1.270
1.300
1.240
1.250
149,157
-0.03(-2.34%)
Sep 21, 2022
1.230
1.310
1.200
1.280
107,990
+0.04(+3.23%)
Sep 20, 2022
1.270
1.305
1.240
1.240
132,214
-0.06(-4.62%)
Sep 19, 2022
1.320
1.320
1.280
1.300
115,635
-0.04(-2.99%)
Sep 16, 2022
1.370
1.380
1.320
1.340
177,129
-0.04(-2.90%)
Sep 15, 2022
1.380
1.440
1.360
1.380
159,250
-0.02(-1.43%)
Sep 14, 2022
1.470
1.470
1.400
1.400
84,893
-0.07(-4.76%)
Sep 13, 2022
1.510
1.510
1.450
1.470
49,998
-0.07(-4.55%)
Sep 12, 2022
1.510
1.550
1.457
1.540
75,653
+0.04(+2.67%)
Sep 09, 2022
1.500
1.540
1.470
1.500
91,314
+0.00(+0.00%)
Sep 08, 2022
1.410
1.530
1.410
1.500
367,195
+0.07(+4.90%)
Sep 07, 2022
1.370
1.440
1.370
1.430
104,327
+0.05(+3.62%)
Sep 06, 2022
1.430
1.440
1.360
1.380
285,722
-0.05(-3.50%)
Sep 02, 2022
1.430
1.490
1.420
1.430
90,110
+0.01(+0.70%)
Sep 01, 2022
1.450
1.478
1.420
1.420
131,754
-0.04(-2.74%)
Aug 31, 2022
1.480
1.500
1.460
1.460
66,251
-0.01(-0.68%)
Aug 30, 2022
1.530
1.530
1.450
1.470
143,921
-0.04(-2.65%)
Aug 29, 2022
1.500
1.540
1.450
1.510
150,881
+0.01(+0.67%)
Aug 26, 2022
1.610
1.640
1.490
1.500
208,094
-0.11(-6.83%)
Aug 25, 2022
1.600
1.650
1.570
1.610
270,242
+0.03(+1.90%)
Aug 24, 2022
1.550
1.600
1.480
1.580
390,826
+0.08(+5.33%)
Aug 23, 2022
1.510
1.540
1.460
1.500
298,307
-0.02(-1.32%)
Aug 22, 2022
1.560
1.580
1.500
1.520
148,661
-0.07(-4.40%)
Aug 19, 2022
1.640
1.640
1.560
1.590
206,829
-0.01(-0.63%)
Aug 18, 2022
1.670
1.750
1.600
1.600
185,852
-0.08(-4.76%)
Aug 17, 2022
1.690
1.761
1.670
1.680
141,696
+0.02(+1.20%)
Aug 16, 2022
1.700
1.800
1.660
1.660
220,511
-0.05(-2.92%)
Aug 15, 2022
1.570
1.710
1.570
1.710
211,569
+0.14(+8.92%)
Aug 12, 2022
1.540
1.600
1.514
1.570
220,871
+0.01(+0.64%)
Aug 11, 2022
1.580
1.625
1.560
1.560
180,485
-0.02(-1.27%)
Aug 10, 2022
1.630
1.630
1.540
1.580
298,162
-0.02(-1.25%)
Aug 09, 2022
1.720
1.720
1.550
1.600
369,081
-0.11(-6.43%)
Aug 08, 2022
1.780
1.850
1.676
1.710
198,927
-0.08(-4.47%)
Aug 05, 2022
1.730
1.790
1.710
1.790
209,992
+0.07(+4.07%)
Aug 04, 2022
1.780
1.800
1.630
1.720
669,819
-0.10(-5.49%)
Aug 03, 2022
1.840
1.920
1.810
1.820
533,211
+0.02(+1.11%)
Aug 02, 2022
1.750
1.830
1.750
1.800
91,096
+0.02(+1.12%)
Aug 01, 2022
1.800
1.800
1.724
1.780
97,190
+0.02(+1.14%)
Jul 29, 2022
1.820
1.820
1.750
1.760
151,644
-0.04(-2.22%)
Jul 28, 2022
1.810
1.850
1.750
1.800
99,249
-0.02(-1.10%)
Jul 27, 2022
1.830
1.870
1.785
1.820
188,448
+0.03(+1.68%)
Jul 26, 2022
1.760
1.820
1.740
1.790
102,195
+0.02(+1.13%)
Jul 25, 2022
1.820
1.822
1.750
1.770
117,296
-0.07(-3.80%)
Jul 22, 2022
1.940
1.950
1.840
1.840
152,059
-0.10(-5.15%)
Jul 21, 2022
1.900
1.950
1.880
1.940
90,473
+0.04(+2.11%)
Jul 20, 2022
1.900
1.975
1.870
1.900
184,239
+0.03(+1.60%)
Jul 19, 2022
1.890
1.930
1.830
1.870
185,092
-0.01(-0.53%)
Jul 18, 2022
1.890
1.970
1.870
1.880
160,823
+0.00(+0.00%)
Jul 15, 2022
1.930
1.970
1.845
1.880
89,728
+0.00(+0.00%)
Jul 14, 2022
1.920
1.930
1.880
1.880
736,402
-0.06(-3.09%)
Jul 13, 2022
1.920
1.966
1.856
1.940
484,329
+0.02(+1.04%)
Jul 12, 2022
1.980
1.980
1.880
1.920
67,965
-0.05(-2.54%)
Jul 11, 2022
2.040
2.050
1.960
1.970
107,678
-0.09(-4.37%)
Jul 08, 2022
2.050
2.115
2.020
2.060
104,361
+0.01(+0.49%)
Jul 07, 2022
1.990
2.055
1.990
2.050
108,886
+0.06(+3.02%)
Jul 06, 2022
1.990
2.050
1.975
1.990
170,078
+0.01(+0.51%)
Jul 05, 2022
1.990
2.040
1.975
1.980
186,891
-0.02(-1.00%)
Jul 01, 2022
1.900
2.010
1.850
2.000
179,862
+0.13(+6.95%)
Jun 30, 2022
1.970
1.970
1.865
1.870
207,568
-0.11(-5.56%)
Jun 29, 2022
1.970
2.020
1.930
1.980
154,933
-0.02(-1.00%)
Jun 28, 2022
2.070
2.109
1.980
2.000
180,585
-0.07(-3.38%)
Jun 27, 2022
1.970
2.100
1.955
2.070
216,881
+0.10(+5.08%)
Jun 24, 2022
1.900
1.975
1.880
1.970
219,964
+0.10(+5.35%)
Jun 23, 2022
1.840
2.000
1.790
1.870
755,037
+0.05(+2.75%)
Jun 22, 2022
1.730
1.860
1.720
1.820
157,583
+0.10(+5.81%)
Jun 21, 2022
1.710
1.800
1.700
1.720
202,257
+0.05(+2.99%)
Jun 17, 2022
1.570
1.710
1.560
1.670
286,393
+0.09(+5.70%)
Jun 16, 2022
1.610
1.630
1.540
1.580
391,180
-0.07(-4.24%)
Jun 15, 2022
1.660
1.680
1.610
1.650
258,078
+0.00(+0.00%)
Jun 14, 2022
1.660
1.690
1.611
1.650
178,050
+0.00(+0.00%)
Jun 13, 2022
1.710
1.710
1.600
1.650
519,444
-0.13(-7.30%)
Jun 10, 2022
1.810
1.810
1.765
1.780
259,644
-0.04(-2.20%)
Jun 09, 2022
1.850
1.850
1.771
1.820
456,756
-0.03(-1.62%)
Jun 08, 2022
1.780
1.910
1.780
1.850
295,372
+0.04(+2.21%)
Jun 07, 2022
1.760
1.820
1.760
1.810
367,932
+0.05(+2.84%)
Jun 06, 2022
1.910
1.910
1.710
1.760
416,718
-0.11(-5.88%)
Jun 03, 2022
1.790
1.910
1.790
1.870
262,537
+0.04(+2.19%)
Jun 02, 2022
1.740
1.890
1.740
1.830
435,663
+0.07(+3.98%)
Jun 01, 2022
1.810
1.818
1.700
1.760
291,175
-0.02(-1.12%)
May 31, 2022
1.730
1.845
1.710
1.780
430,950
+0.05(+2.89%)
May 27, 2022
1.700
1.750
1.635
1.730
399,279
+0.04(+2.37%)
May 26, 2022
1.710
1.720
1.660
1.690
225,694
-0.01(-0.59%)
May 25, 2022
1.650
1.705
1.645
1.700
226,178
+0.04(+2.41%)
May 24, 2022
1.730
1.730
1.610
1.660
557,371
-0.09(-5.14%)
May 23, 2022
1.810
1.830
1.720
1.750
283,395
-0.05(-2.78%)
May 20, 2022
1.850
1.850
1.740
1.800
312,659
+0.00(+0.00%)
May 19, 2022
1.740
1.810
1.730
1.800
355,358
+0.06(+3.45%)
May 18, 2022
1.770
1.810
1.720
1.740
421,891
-0.08(-4.40%)
May 17, 2022
1.730
1.830
1.685
1.820
448,507
+0.13(+7.69%)
May 16, 2022
1.670
1.778
1.640
1.690
547,110
-0.02(-1.17%)
May 13, 2022
1.690
1.740
1.680
1.710
769,146
+0.04(+2.40%)
May 12, 2022
1.780
1.800
1.610
1.670
1,023,370
-0.12(-6.70%)
May 11, 2022
2.230
2.230
1.722
1.790
1,619,058
-0.46(-20.44%)
May 10, 2022
2.180
2.300
2.180
2.250
439,402
+0.09(+4.17%)
May 09, 2022
2.300
2.320
2.120
2.160
651,636
-0.19(-8.09%)
May 06, 2022
2.500
2.500
2.340
2.350
483,569
-0.17(-6.75%)
May 05, 2022
2.700
2.730
2.480
2.520
373,316
-0.22(-8.03%)
May 04, 2022
2.750
2.775
2.650
2.740
473,083
-0.01(-0.36%)
May 03, 2022
2.690
2.770
2.690
2.750
186,416
+0.08(+3.00%)
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.