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
Enochian Biosciences Inc
(NQ:
ENOB
)
0.7000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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 (%)
Mar 31, 2023
0.9500
0.9800
0.8594
0.9151
75,639
-0.01(-1.60%)
Mar 30, 2023
0.9700
0.9700
0.9100
0.9300
41,704
-0.03(-2.82%)
Mar 29, 2023
0.9200
0.9777
0.9203
0.9570
47,469
+0.03(+3.78%)
Mar 28, 2023
0.9500
1.100
0.9203
0.9221
60,199
-0.06(-6.53%)
Mar 27, 2023
1.030
1.050
0.9800
0.9865
17,073
+0.01(+0.66%)
Mar 24, 2023
0.9900
1.030
0.9800
0.9800
63,904
+0.02(+1.55%)
Mar 23, 2023
0.9903
1.030
0.9500
0.9650
30,795
-0.03(-3.24%)
Mar 22, 2023
1.060
1.088
0.9903
0.9973
28,950
-0.07(-6.79%)
Mar 21, 2023
1.140
1.140
1.070
1.070
88,159
-0.07(-6.14%)
Mar 20, 2023
1.100
1.200
1.050
1.140
137,703
+0.02(+1.79%)
Mar 17, 2023
1.000
1.120
0.9790
1.120
314,032
+0.10(+9.80%)
Mar 16, 2023
1.020
1.080
1.020
1.020
109,274
-0.02(-1.92%)
Mar 15, 2023
1.030
1.080
1.030
1.040
180,379
+0.01(+0.97%)
Mar 14, 2023
1.140
1.190
1.030
1.030
48,431
-0.11(-9.65%)
Mar 13, 2023
1.050
1.250
1.050
1.140
57,497
+0.07(+6.54%)
Mar 10, 2023
1.070
1.090
1.050
1.070
43,374
+0.00(+0.00%)
Mar 09, 2023
1.100
1.100
1.065
1.070
38,815
-0.02(-1.83%)
Mar 08, 2023
1.160
1.190
1.090
1.090
65,878
-0.07(-6.03%)
Mar 07, 2023
1.140
1.220
1.140
1.160
33,098
+0.00(+0.00%)
Mar 06, 2023
1.190
1.260
1.100
1.160
85,776
+0.01(+0.87%)
Mar 03, 2023
1.080
1.170
1.080
1.150
41,426
+0.10(+9.52%)
Mar 02, 2023
1.060
1.080
1.050
1.050
39,419
-0.00(-0.47%)
Mar 01, 2023
1.030
1.106
1.030
1.055
29,763
+0.02(+2.43%)
Feb 28, 2023
1.160
1.240
1.020
1.030
59,528
-0.17(-14.17%)
Feb 27, 2023
1.180
1.260
1.130
1.200
98,201
+0.08(+7.14%)
Feb 24, 2023
1.150
1.200
1.040
1.120
133,067
+0.03(+2.75%)
Feb 23, 2023
0.9000
1.090
0.9000
1.090
56,516
+0.18(+19.77%)
Feb 22, 2023
0.9500
0.9800
0.9100
0.9101
43,223
-0.03(-3.18%)
Feb 21, 2023
1.080
1.080
0.9000
0.9400
28,364
-0.06(-6.00%)
Feb 17, 2023
1.050
1.060
0.9612
1.000
49,016
+0.00(+0.00%)
Feb 16, 2023
1.000
1.020
1.000
1.000
25,374
+0.00(+0.00%)
Feb 15, 2023
1.070
1.070
1.000
1.000
33,185
-0.03(-2.91%)
Feb 14, 2023
1.020
1.065
1.020
1.030
25,180
+0.00(+0.00%)
Feb 13, 2023
1.060
1.100
1.020
1.030
28,030
-0.05(-4.63%)
Feb 10, 2023
1.140
1.140
1.070
1.080
24,604
+0.01(+0.93%)
Feb 09, 2023
1.070
1.075
1.040
1.070
23,117
+0.03(+2.88%)
Feb 08, 2023
1.040
1.080
1.040
1.040
16,632
-0.01(-0.95%)
Feb 07, 2023
1.140
1.140
1.010
1.050
35,461
-0.05(-4.55%)
Feb 06, 2023
1.150
1.159
1.100
1.100
30,226
+0.00(+0.00%)
Feb 03, 2023
1.210
1.220
1.100
1.100
26,276
-0.09(-7.56%)
Feb 02, 2023
1.120
1.190
1.120
1.190
36,846
+0.07(+6.25%)
Feb 01, 2023
1.150
1.230
1.100
1.120
75,404
-0.10(-8.20%)
Jan 31, 2023
1.150
1.250
1.150
1.220
24,476
+0.07(+6.09%)
Jan 30, 2023
1.090
1.160
1.070
1.150
38,457
+0.07(+6.48%)
Jan 27, 2023
1.070
1.100
1.070
1.080
46,195
+0.00(+0.00%)
Jan 26, 2023
1.110
1.127
1.060
1.080
23,837
-0.05(-4.42%)
Jan 25, 2023
1.150
1.150
1.100
1.130
22,088
-0.04(-3.42%)
Jan 24, 2023
1.210
1.240
1.160
1.170
15,469
-0.08(-6.40%)
Jan 23, 2023
1.240
1.270
1.190
1.250
13,462
+0.01(+0.81%)
Jan 20, 2023
1.310
1.310
1.160
1.240
43,784
-0.02(-1.59%)
Jan 19, 2023
1.290
1.290
1.201
1.260
46,240
-0.05(-3.82%)
Jan 18, 2023
1.354
1.354
1.130
1.310
43,850
+0.02(+1.55%)
Jan 17, 2023
1.300
1.420
1.130
1.290
111,100
+0.02(+1.57%)
Jan 13, 2023
1.210
1.300
1.210
1.270
26,522
+0.02(+1.60%)
Jan 12, 2023
1.300
1.309
1.180
1.250
67,729
-0.04(-3.10%)
Jan 11, 2023
1.030
1.290
1.020
1.290
38,625
+0.18(+16.22%)
Jan 10, 2023
1.200
1.217
1.063
1.110
30,044
-0.06(-5.13%)
Jan 09, 2023
1.210
1.210
1.090
1.170
21,323
+0.00(+0.00%)
Jan 06, 2023
1.240
1.240
1.150
1.170
35,435
-0.09(-7.14%)
Jan 05, 2023
1.350
1.362
1.250
1.260
69,889
+0.01(+0.80%)
Jan 04, 2023
1.150
1.290
1.150
1.250
79,550
+0.13(+11.61%)
Jan 03, 2023
1.060
1.160
1.060
1.120
29,384
+0.09(+8.74%)
Dec 30, 2022
1.020
1.070
0.9486
1.030
88,459
-0.02(-1.90%)
Dec 29, 2022
1.110
1.183
1.010
1.050
85,646
-0.10(-8.70%)
Dec 28, 2022
1.310
1.347
1.140
1.150
80,265
-0.16(-12.21%)
Dec 27, 2022
1.340
1.340
1.310
1.310
85,045
-0.05(-3.68%)
Dec 23, 2022
1.350
1.380
1.340
1.360
16,560
-0.02(-1.45%)
Dec 22, 2022
1.375
1.400
1.367
1.380
13,223
-0.02(-1.43%)
Dec 21, 2022
1.380
1.410
1.360
1.400
23,628
+0.06(+4.48%)
Dec 20, 2022
1.330
1.410
1.270
1.340
117,135
+0.01(+0.75%)
Dec 19, 2022
1.340
1.350
1.260
1.330
68,668
+0.00(+0.00%)
Dec 16, 2022
1.240
1.340
1.090
1.330
224,694
+0.09(+7.26%)
Dec 15, 2022
1.300
1.311
1.230
1.240
35,221
-0.13(-9.49%)
Dec 14, 2022
1.350
1.400
1.350
1.370
84,419
-0.04(-2.84%)
Dec 13, 2022
1.300
1.420
1.300
1.410
52,994
+0.08(+6.02%)
Dec 12, 2022
1.300
1.340
1.300
1.330
21,252
+0.00(+0.00%)
Dec 09, 2022
1.330
1.370
1.300
1.330
23,929
-0.03(-2.21%)
Dec 08, 2022
1.450
1.470
1.320
1.360
59,630
-0.11(-7.48%)
Dec 07, 2022
1.240
1.470
1.217
1.470
142,911
+0.26(+21.49%)
Dec 06, 2022
1.070
1.250
1.050
1.210
74,320
+0.13(+12.04%)
Dec 05, 2022
1.220
1.220
0.9900
1.080
157,327
-0.11(-9.24%)
Dec 02, 2022
1.200
1.312
1.175
1.190
161,403
+0.02(+1.71%)
Dec 01, 2022
1.600
1.600
1.160
1.170
126,127
-0.33(-22.26%)
Nov 30, 2022
1.600
1.600
1.500
1.505
51,982
-0.04(-2.27%)
Nov 29, 2022
1.770
1.780
1.520
1.540
56,646
-0.15(-8.88%)
Nov 28, 2022
1.740
1.860
1.690
1.690
31,499
-0.07(-3.98%)
Nov 25, 2022
1.750
1.800
1.750
1.760
7,557
+0.02(+1.15%)
Nov 23, 2022
1.700
1.800
1.700
1.740
17,051
+0.01(+0.58%)
Nov 22, 2022
1.710
1.750
1.600
1.730
41,879
+0.01(+0.58%)
Nov 21, 2022
1.710
1.780
1.681
1.720
62,726
-0.02(-1.15%)
Nov 18, 2022
1.760
1.820
1.740
1.740
23,502
+0.06(+3.57%)
Nov 17, 2022
1.700
1.701
1.622
1.680
28,354
+0.00(+0.00%)
Nov 16, 2022
1.730
1.780
1.680
1.680
54,241
-0.09(-5.08%)
Nov 15, 2022
1.900
1.920
1.770
1.770
34,465
-0.15(-7.81%)
Nov 14, 2022
1.960
2.120
1.920
1.920
28,556
-0.08(-4.00%)
Nov 11, 2022
2.090
2.155
1.970
2.000
36,342
-0.13(-6.10%)
Nov 10, 2022
1.720
2.130
1.700
2.130
82,371
+0.47(+28.31%)
Nov 09, 2022
1.800
1.800
1.660
1.660
29,531
-0.12(-6.74%)
Nov 08, 2022
1.840
2.040
1.770
1.780
20,987
-0.03(-1.66%)
Nov 07, 2022
1.810
1.917
1.670
1.810
25,435
-0.04(-2.16%)
Nov 04, 2022
1.850
1.852
1.800
1.850
31,441
+0.05(+2.78%)
Nov 03, 2022
1.820
1.890
1.760
1.800
50,803
-0.08(-4.26%)
Nov 02, 2022
2.070
2.070
1.880
1.880
42,455
-0.19(-9.18%)
Nov 01, 2022
2.050
2.130
1.965
2.070
16,676
+0.04(+1.97%)
Oct 31, 2022
2.150
2.150
2.010
2.030
25,184
-0.09(-4.25%)
Oct 28, 2022
2.060
2.150
1.860
2.120
26,576
+0.11(+5.47%)
Oct 27, 2022
1.790
2.180
1.780
2.010
70,402
+0.18(+9.84%)
Oct 26, 2022
1.970
1.970
1.820
1.830
46,200
-0.16(-8.04%)
Oct 25, 2022
1.920
2.140
1.900
1.990
33,368
+0.03(+1.53%)
Oct 24, 2022
2.050
2.090
1.910
1.960
29,655
-0.15(-7.11%)
Oct 21, 2022
2.240
2.240
2.070
2.110
82,360
-0.02(-0.94%)
Oct 20, 2022
2.050
2.200
2.050
2.130
36,318
+0.04(+1.91%)
Oct 19, 2022
2.170
2.250
2.000
2.090
107,404
-0.06(-2.79%)
Oct 18, 2022
2.350
2.460
2.080
2.150
61,389
-0.19(-8.12%)
Oct 17, 2022
2.250
2.420
2.160
2.340
75,338
+0.16(+7.34%)
Oct 14, 2022
2.000
2.210
1.940
2.180
73,418
+0.23(+11.79%)
Oct 13, 2022
1.770
2.006
1.700
1.950
28,985
+0.07(+3.72%)
Oct 12, 2022
1.890
1.890
1.720
1.880
20,002
-0.02(-1.05%)
Oct 11, 2022
1.690
1.940
1.650
1.900
63,328
+0.18(+10.47%)
Oct 10, 2022
1.660
1.770
1.540
1.720
40,237
+0.07(+4.56%)
Oct 07, 2022
1.780
1.810
1.630
1.645
56,172
-0.18(-9.62%)
Oct 06, 2022
1.750
1.900
1.750
1.820
33,812
+0.03(+1.68%)
Oct 05, 2022
1.880
1.955
1.780
1.790
19,066
-0.14(-7.25%)
Oct 04, 2022
1.790
1.960
1.790
1.930
43,454
+0.11(+6.04%)
Oct 03, 2022
1.790
1.840
1.730
1.820
26,223
+0.01(+0.55%)
Sep 30, 2022
1.920
1.920
1.800
1.810
15,638
-0.12(-6.22%)
Sep 29, 2022
2.000
2.000
1.800
1.930
47,778
-0.13(-6.31%)
Sep 28, 2022
2.050
2.120
2.040
2.060
36,454
+0.03(+1.48%)
Sep 27, 2022
2.000
2.100
1.990
2.030
19,166
+0.04(+2.01%)
Sep 26, 2022
1.970
2.150
1.900
1.990
58,713
-0.16(-7.44%)
Sep 23, 2022
2.150
2.210
1.850
2.150
61,134
+0.13(+6.44%)
Sep 22, 2022
2.080
2.140
1.970
2.020
32,357
-0.12(-5.61%)
Sep 21, 2022
2.290
2.390
2.140
2.140
32,219
-0.04(-1.83%)
Sep 20, 2022
2.240
2.340
2.090
2.180
51,847
-0.14(-6.03%)
Sep 19, 2022
2.240
2.420
2.060
2.320
95,511
+0.12(+5.45%)
Sep 16, 2022
1.970
2.200
1.820
2.200
175,483
+0.15(+7.32%)
Sep 15, 2022
2.130
2.150
1.950
2.050
109,189
+0.25(+13.89%)
Sep 14, 2022
1.920
2.040
1.720
1.800
83,069
-0.11(-5.76%)
Sep 13, 2022
1.950
2.042
1.880
1.910
62,979
-0.16(-7.73%)
Sep 12, 2022
2.040
2.113
2.030
2.070
17,180
+0.01(+0.49%)
Sep 09, 2022
1.990
2.110
1.890
2.060
45,251
+0.04(+1.98%)
Sep 08, 2022
2.160
2.160
1.940
2.020
34,812
-0.17(-7.76%)
Sep 07, 2022
2.150
2.200
2.020
2.190
45,056
+0.04(+1.86%)
Sep 06, 2022
2.330
2.370
2.105
2.150
43,264
-0.19(-8.12%)
Sep 02, 2022
2.560
2.630
2.330
2.340
68,095
-0.22(-8.59%)
Sep 01, 2022
2.400
2.570
2.386
2.560
51,680
+0.09(+3.64%)
Aug 31, 2022
2.480
2.700
2.410
2.470
36,474
-0.02(-0.80%)
Aug 30, 2022
2.470
2.680
2.450
2.490
17,704
-0.03(-1.19%)
Aug 29, 2022
2.490
2.600
2.430
2.520
16,337
-0.04(-1.56%)
Aug 26, 2022
2.550
2.630
2.390
2.560
79,620
-0.04(-1.54%)
Aug 25, 2022
2.520
2.740
2.520
2.600
41,493
+0.06(+2.36%)
Aug 24, 2022
2.300
2.560
2.220
2.540
53,942
+0.16(+6.72%)
Aug 23, 2022
2.380
2.440
2.360
2.380
35,061
+0.02(+0.85%)
Aug 22, 2022
2.360
2.410
2.320
2.360
23,046
-0.04(-1.67%)
Aug 19, 2022
2.370
2.470
2.330
2.400
71,936
+0.00(+0.00%)
Aug 18, 2022
2.400
2.490
2.390
2.400
32,485
-0.05(-2.04%)
Aug 17, 2022
2.490
2.520
2.400
2.450
38,978
-0.11(-4.30%)
Aug 16, 2022
2.600
2.670
2.485
2.560
49,731
-0.04(-1.54%)
Aug 15, 2022
2.710
2.930
2.520
2.600
144,157
-0.17(-6.14%)
Aug 12, 2022
2.650
2.850
2.590
2.770
63,125
+0.10(+3.75%)
Aug 11, 2022
2.660
2.825
2.550
2.670
71,462
-0.02(-0.74%)
Aug 10, 2022
2.700
2.880
2.630
2.690
86,468
-0.01(-0.37%)
Aug 09, 2022
2.760
2.907
2.620
2.700
46,514
-0.03(-1.10%)
Aug 08, 2022
2.850
2.990
2.520
2.730
224,524
-0.13(-4.55%)
Aug 05, 2022
2.810
2.861
2.620
2.860
80,205
+0.06(+2.14%)
Aug 04, 2022
2.600
2.890
2.528
2.800
153,656
+0.09(+3.32%)
Aug 03, 2022
2.480
2.740
2.400
2.710
80,366
+0.34(+14.35%)
Aug 02, 2022
2.360
2.410
2.300
2.370
53,623
-0.04(-1.66%)
Aug 01, 2022
2.380
2.440
2.240
2.410
41,471
+0.11(+4.78%)
Jul 29, 2022
2.220
2.330
2.160
2.300
72,010
+0.05(+2.22%)
Jul 28, 2022
2.150
2.280
2.150
2.250
54,284
+0.10(+4.65%)
Jul 27, 2022
2.170
2.200
2.065
2.150
91,885
-0.02(-0.92%)
Jul 26, 2022
2.100
2.220
2.055
2.170
55,234
+0.04(+2.12%)
Jul 25, 2022
2.380
2.400
2.110
2.125
62,134
-0.25(-10.71%)
Jul 22, 2022
2.680
2.680
2.310
2.380
169,968
-0.21(-8.11%)
Jul 21, 2022
2.420
2.605
2.330
2.590
136,160
+0.21(+8.82%)
Jul 20, 2022
2.150
2.400
2.150
2.380
75,151
+0.21(+9.68%)
Jul 19, 2022
2.040
2.170
2.040
2.170
68,776
+0.13(+6.37%)
Jul 18, 2022
2.140
2.170
2.040
2.040
100,372
-0.14(-6.42%)
Jul 15, 2022
2.250
2.250
2.030
2.180
204,571
-0.03(-1.36%)
Jul 14, 2022
2.080
2.247
2.030
2.210
137,607
+0.08(+3.76%)
Jul 13, 2022
2.000
2.150
1.972
2.130
106,010
+0.10(+4.93%)
Jul 12, 2022
1.880
2.050
1.840
2.030
326,728
+0.09(+4.64%)
Jul 11, 2022
1.880
1.970
1.680
1.940
508,504
+0.13(+7.18%)
Jul 08, 2022
1.740
1.870
1.709
1.810
200,432
+0.11(+6.47%)
Jul 07, 2022
2.060
2.120
1.630
1.700
670,852
-0.35(-17.07%)
Jul 06, 2022
2.130
2.165
2.020
2.050
293,570
-0.22(-9.69%)
Jul 05, 2022
1.670
2.300
1.420
2.270
1,303,617
+0.34(+17.62%)
Jul 01, 2022
1.820
2.080
1.820
1.930
1,017,041
+0.00(+0.00%)
Jun 30, 2022
2.280
2.295
1.880
1.930
1,227,487
-0.44(-18.57%)
Jun 29, 2022
2.470
2.500
2.250
2.370
499,493
-0.10(-4.05%)
Jun 28, 2022
2.950
2.950
2.420
2.470
731,026
-0.13(-5.00%)
Jun 27, 2022
3.370
3.545
2.440
2.600
1,124,459
-0.73(-21.92%)
Jun 24, 2022
3.700
3.700
3.160
3.330
2,828,993
+0.08(+2.46%)
Jun 23, 2022
3.180
3.280
3.050
3.250
346,804
+0.10(+3.17%)
Jun 22, 2022
3.150
3.420
3.150
3.150
260,414
-0.06(-1.87%)
Jun 21, 2022
3.500
3.700
3.210
3.210
353,855
-0.25(-7.23%)
Jun 17, 2022
3.400
3.630
3.260
3.460
485,040
+0.23(+7.12%)
Jun 16, 2022
3.510
3.510
3.230
3.230
233,535
-0.31(-8.76%)
Jun 15, 2022
3.480
3.720
3.480
3.540
229,177
+0.06(+1.72%)
Jun 14, 2022
3.440
3.663
3.400
3.480
86,717
+0.01(+0.29%)
Jun 13, 2022
3.830
3.830
3.370
3.470
405,429
-0.31(-8.20%)
Jun 10, 2022
3.340
3.800
3.320
3.780
252,106
+0.43(+12.84%)
Jun 09, 2022
3.530
3.600
3.170
3.350
142,526
-0.18(-5.10%)
Jun 08, 2022
3.440
3.590
3.260
3.530
291,444
+0.15(+4.44%)
Jun 07, 2022
2.970
3.450
2.910
3.380
458,806
+0.15(+4.64%)
Jun 06, 2022
3.550
3.670
2.950
3.230
696,707
-0.35(-9.78%)
Jun 03, 2022
3.710
4.200
3.505
3.580
745,979
-0.14(-3.76%)
Jun 02, 2022
3.600
3.880
3.250
3.720
946,291
-0.04(-1.20%)
Jun 01, 2022
4.150
4.150
2.900
3.765
3,165,456
-1.49(-28.42%)
May 31, 2022
5.350
5.350
5.010
5.260
393,778
-0.09(-1.68%)
May 27, 2022
4.600
5.350
4.400
5.350
479,212
+0.91(+20.50%)
May 26, 2022
3.810
4.590
3.800
4.440
1,389,720
+0.74(+20.00%)
May 25, 2022
5.830
6.290
2.670
3.700
4,014,873
-2.17(-36.97%)
May 24, 2022
6.450
6.510
5.850
5.870
242,005
-0.65(-9.97%)
May 23, 2022
6.270
6.550
6.270
6.520
137,573
+0.26(+4.15%)
May 20, 2022
6.180
6.390
5.960
6.260
146,661
+0.23(+3.81%)
May 19, 2022
5.900
6.700
5.875
6.030
352,173
+0.12(+2.03%)
May 18, 2022
6.160
6.260
5.860
5.910
147,288
-0.44(-6.93%)
May 17, 2022
6.130
6.550
6.130
6.350
124,511
+0.34(+5.66%)
May 16, 2022
6.450
6.450
6.000
6.010
196,103
-0.50(-7.68%)
May 13, 2022
6.490
7.040
6.390
6.510
160,674
+0.12(+1.88%)
May 12, 2022
5.750
6.410
5.180
6.390
293,504
+0.63(+10.94%)
May 11, 2022
6.400
6.400
5.690
5.760
248,576
-0.69(-10.70%)
May 10, 2022
6.480
6.980
4.280
6.450
1,155,909
+0.01(+0.16%)
May 09, 2022
6.630
6.685
6.380
6.440
122,455
-0.55(-7.87%)
May 06, 2022
7.470
7.470
6.690
6.990
231,243
-0.47(-6.30%)
May 05, 2022
7.540
7.610
7.270
7.460
146,340
-0.27(-3.49%)
May 04, 2022
8.100
8.100
7.380
7.730
184,395
-0.32(-3.98%)
May 03, 2022
8.000
8.200
7.880
8.050
159,630
-0.11(-1.35%)
May 02, 2022
7.550
8.241
7.550
8.160
394,476
+0.47(+6.11%)
Apr 29, 2022
7.000
7.850
6.860
7.690
372,996
+0.53(+7.40%)
Apr 28, 2022
7.220
7.340
6.950
7.160
124,715
-0.04(-0.56%)
Apr 27, 2022
7.020
7.420
6.690
7.200
236,121
-0.10(-1.37%)
Apr 26, 2022
7.120
7.380
6.920
7.300
188,554
+0.19(+2.67%)
Apr 25, 2022
7.520
7.570
6.760
7.110
257,498
-0.49(-6.45%)
Apr 22, 2022
7.660
7.940
7.410
7.600
144,103
-0.10(-1.30%)
Apr 21, 2022
7.630
7.870
7.430
7.700
144,688
+0.14(+1.85%)
Apr 20, 2022
7.630
7.960
7.430
7.560
202,005
-0.02(-0.26%)
Apr 19, 2022
7.800
7.960
7.400
7.580
203,711
-0.24(-3.07%)
Apr 18, 2022
7.470
7.930
7.440
7.820
148,238
+0.29(+3.85%)
Apr 14, 2022
7.540
8.200
7.430
7.530
240,945
-0.24(-3.09%)
Apr 13, 2022
7.750
8.000
7.360
7.770
238,000
+0.03(+0.39%)
Apr 12, 2022
7.770
7.960
7.465
7.740
178,582
+0.12(+1.57%)
Apr 11, 2022
7.570
7.800
7.380
7.620
148,819
-0.08(-1.04%)
Apr 08, 2022
7.790
7.840
7.170
7.700
135,058
-0.09(-1.16%)
Apr 07, 2022
8.700
8.880
7.770
7.790
184,829
-0.94(-10.77%)
Apr 06, 2022
8.340
8.840
7.970
8.730
220,237
+0.13(+1.51%)
Apr 05, 2022
8.430
8.650
8.140
8.600
121,754
+0.01(+0.12%)
Apr 04, 2022
8.170
8.707
8.170
8.590
274,192
+0.33(+4.00%)
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.