Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aveo Pharmaceuticals (NQ: AVEO )

15.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.7137 0.7700 0.7003 0.7600 1,552,400 +0.05(+7.04%)
Nov 27, 2019 0.7000 0.7249 0.6800 0.7100 2,884,900 +0.04(+5.97%)
Nov 26, 2019 0.6400 0.6700 0.6200 0.6700 3,203,788 +0.06(+10.54%)
Nov 25, 2019 0.6106 0.6226 0.5930 0.6061 1,134,356 -0.01(-1.61%)
Nov 22, 2019 0.5900 0.6300 0.5900 0.6160 1,159,800 +0.01(+0.98%)
Nov 21, 2019 0.6200 0.6400 0.5700 0.6100 2,272,111 -0.01(-1.61%)
Nov 20, 2019 0.6300 0.6500 0.6200 0.6200 1,293,573 -0.01(-1.59%)
Nov 19, 2019 0.6700 0.6700 0.6200 0.6300 1,763,649 -0.03(-4.55%)
Nov 18, 2019 0.6500 0.6700 0.6400 0.6600 2,619,935 +0.03(+4.53%)
Nov 15, 2019 0.6500 0.6600 0.6312 0.6314 1,237,100 -0.01(-1.96%)
Nov 14, 2019 0.7000 0.7000 0.6000 0.6440 3,558,439 -0.06(-8.85%)
Nov 13, 2019 0.5623 0.7300 0.5598 0.7065 9,034,712 +0.15(+26.09%)
Nov 12, 2019 0.5850 0.6390 0.5494 0.5603 8,376,388 +0.05(+8.80%)
Nov 11, 2019 0.5100 0.5197 0.4850 0.5150 1,857,970 +0.01(+0.98%)
Nov 08, 2019 0.5200 0.5200 0.5000 0.5100 1,318,900 -0.00(-0.78%)
Nov 07, 2019 0.5100 0.5400 0.5000 0.5140 2,507,257 -0.02(-3.02%)
Nov 06, 2019 0.5500 0.5500 0.4700 0.5300 5,354,325 -0.03(-4.50%)
Nov 05, 2019 0.5600 0.5894 0.5511 0.5550 3,640,452 -0.01(-2.63%)
Nov 04, 2019 0.5600 0.6600 0.5500 0.5700 16,699,375 -0.32(-36.28%)
Nov 01, 2019 0.9091 0.9091 0.8815 0.8946 628,600 -0.01(-0.93%)
Oct 31, 2019 0.8800 0.9145 0.8750 0.9030 598,833 +0.03(+3.79%)
Oct 30, 2019 0.8800 0.9200 0.8700 0.8700 652,790 +0.00(+0.00%)
Oct 29, 2019 0.9200 0.9200 0.8400 0.8700 1,292,981 -0.05(-5.43%)
Oct 28, 2019 0.9200 0.9400 0.9100 0.9200 725,171 +0.00(+0.21%)
Oct 25, 2019 0.9120 0.9297 0.9100 0.9181 668,700 -0.01(-1.34%)
Oct 24, 2019 0.9400 0.9495 0.9100 0.9306 688,563 -0.02(-2.04%)
Oct 23, 2019 0.9400 0.9500 0.9200 0.9500 947,151 +0.01(+1.06%)
Oct 22, 2019 0.9500 0.9500 0.9200 0.9400 638,442 +0.00(+0.00%)
Oct 21, 2019 0.9500 0.9500 0.9200 0.9400 1,154,152 +0.03(+3.30%)
Oct 18, 2019 0.9500 0.9595 0.8900 0.9100 1,187,100 -0.01(-1.09%)
Oct 17, 2019 0.9300 0.9600 0.8700 0.9200 1,490,813 +0.00(+0.00%)
Oct 16, 2019 0.8300 0.9500 0.8200 0.9200 2,872,439 +0.10(+12.20%)
Oct 15, 2019 0.8300 0.8300 0.8200 0.8200 483,049 +0.00(+0.00%)
Oct 14, 2019 0.8200 0.8400 0.8100 0.8200 399,892 -0.01(-1.09%)
Oct 11, 2019 0.8363 0.8400 0.8207 0.8290 348,300 +0.01(+0.75%)
Oct 10, 2019 0.7900 0.8400 0.7900 0.8228 540,381 +0.01(+1.52%)
Oct 09, 2019 0.8050 0.8270 0.7720 0.8105 714,457 +0.00(+0.06%)
Oct 08, 2019 0.8300 0.8400 0.8100 0.8100 629,529 -0.02(-2.41%)
Oct 07, 2019 0.8300 0.8600 0.8300 0.8300 613,445 -0.01(-0.62%)
Oct 04, 2019 0.8600 0.8800 0.8276 0.8352 698,500 -0.02(-2.88%)
Oct 03, 2019 0.8400 0.8600 0.8200 0.8600 555,199 +0.03(+3.61%)
Oct 02, 2019 0.8400 0.8500 0.8300 0.8300 440,659 +0.00(+0.00%)
Oct 01, 2019 0.8700 0.8700 0.8200 0.8300 865,217 -0.01(-1.72%)
Sep 30, 2019 0.8823 0.8823 0.8250 0.8445 1,088,261 -0.02(-2.14%)
Sep 27, 2019 0.8500 0.8812 0.8100 0.8630 1,757,600 -0.01(-0.80%)
Sep 26, 2019 0.9100 0.9200 0.8200 0.8700 1,941,542 -0.04(-4.40%)
Sep 25, 2019 0.9700 0.9700 0.9000 0.9100 1,953,720 -0.04(-4.21%)
Sep 24, 2019 0.9900 1.000 0.9300 0.9500 1,577,084 -0.04(-4.04%)
Sep 23, 2019 1.040 1.050 0.9900 0.9900 3,067,376 +0.01(+1.49%)
Sep 20, 2019 0.9598 1.010 0.9510 0.9755 1,718,100 +0.02(+1.61%)
Sep 19, 2019 1.000 1.010 0.9500 0.9600 951,930 -0.04(-4.00%)
Sep 18, 2019 1.080 1.080 0.9900 1.000 3,461,637 -0.05(-4.76%)
Sep 17, 2019 1.000 1.120 1.000 1.050 7,469,224 +0.06(+6.06%)
Sep 16, 2019 0.9500 1.010 0.9200 0.9900 6,045,825 +0.05(+5.62%)
Sep 13, 2019 0.9100 0.9700 0.8519 0.9373 3,378,100 +0.02(+1.88%)
Sep 12, 2019 0.9700 0.9800 0.8900 0.9200 4,054,043 -0.06(-6.12%)
Sep 11, 2019 0.9400 1.040 0.9200 0.9800 9,928,452 +0.06(+6.00%)
Sep 10, 2019 0.9000 1.080 0.8650 0.9245 36,192,600 +0.22(+30.86%)
Sep 09, 2019 0.6750 0.7220 0.6700 0.7065 1,205,058 +0.03(+4.67%)
Sep 06, 2019 0.6779 0.6900 0.6600 0.6750 653,800 -0.00(-0.62%)
Sep 05, 2019 0.6700 0.6900 0.6603 0.6792 559,566 +0.01(+1.98%)
Sep 04, 2019 0.6713 0.6885 0.6601 0.6660 511,833 -0.01(-1.55%)
Sep 03, 2019 0.6880 0.6900 0.6701 0.6765 532,669 -0.01(-1.40%)
Aug 30, 2019 0.7000 0.7151 0.6850 0.6861 552,200 -0.01(-1.99%)
Aug 29, 2019 0.6900 0.7200 0.6900 0.7000 949,388 +0.01(+1.42%)
Aug 28, 2019 0.6900 0.7099 0.6800 0.6902 647,426 -0.01(-1.40%)
Aug 27, 2019 0.6700 0.7300 0.6700 0.7000 1,903,647 +0.03(+4.48%)
Aug 26, 2019 0.6800 0.6900 0.6700 0.6700 481,172 +0.01(+1.27%)
Aug 23, 2019 0.6840 0.6840 0.6600 0.6616 734,600 -0.03(-4.12%)
Aug 22, 2019 0.7000 0.7100 0.6800 0.6900 524,822 +0.00(+0.00%)
Aug 21, 2019 0.6800 0.7200 0.6800 0.6900 1,869,876 +0.01(+1.47%)
Aug 20, 2019 0.6800 0.7000 0.6700 0.6800 922,781 +0.01(+0.74%)
Aug 19, 2019 0.6755 0.6975 0.6551 0.6750 1,645,213 +0.01(+1.18%)
Aug 16, 2019 0.6600 0.6800 0.6510 0.6671 1,049,000 +0.00(+0.32%)
Aug 15, 2019 0.6500 0.6650 0.6450 0.6650 1,084,292 +0.00(+0.51%)
Aug 14, 2019 0.6600 0.6750 0.6365 0.6616 1,381,146 +0.00(+0.24%)
Aug 13, 2019 0.6400 0.6800 0.6300 0.6600 1,546,388 +0.01(+1.51%)
Aug 12, 2019 0.6536 0.6650 0.6250 0.6502 1,032,817 +0.00(+0.14%)
Aug 09, 2019 0.6800 0.6900 0.6300 0.6493 1,755,200 -0.02(-3.09%)
Aug 08, 2019 0.6700 0.6900 0.6400 0.6700 1,404,561 +0.01(+1.36%)
Aug 07, 2019 0.6700 0.6899 0.6500 0.6610 1,085,886 +0.00(+0.15%)
Aug 06, 2019 0.7000 0.7000 0.6500 0.6600 1,098,155 -0.01(-1.21%)
Aug 05, 2019 0.6640 0.7153 0.6522 0.6681 1,549,007 -0.02(-3.19%)
Aug 02, 2019 0.6900 0.7044 0.6550 0.6901 2,138,100 +0.02(+3.00%)
Aug 01, 2019 0.6700 0.7800 0.6600 0.6700 16,288,402 +0.05(+7.93%)
Jul 31, 2019 0.6208 0.6490 0.6200 0.6208 1,035,646 -0.01(-1.46%)
Jul 30, 2019 0.6200 0.6300 0.5800 0.6300 1,798,782 +0.01(+1.88%)
Jul 29, 2019 0.6364 0.6447 0.5879 0.6184 1,830,977 -0.02(-3.22%)
Jul 26, 2019 0.6700 0.6700 0.6250 0.6390 2,256,200 -0.03(-3.94%)
Jul 25, 2019 0.7000 0.7000 0.6630 0.6652 1,729,497 -0.02(-3.59%)
Jul 24, 2019 0.6800 0.7000 0.6700 0.6900 1,289,627 +0.01(+1.65%)
Jul 23, 2019 0.6900 0.6900 0.6600 0.6788 2,838,170 -0.01(-1.62%)
Jul 22, 2019 0.7000 0.7100 0.6800 0.6900 3,319,541 -0.02(-2.82%)
Jul 19, 2019 0.7500 0.7500 0.7100 0.7100 1,969,400 -0.01(-1.53%)
Jul 18, 2019 0.7889 0.7889 0.7200 0.7210 2,341,841 -0.04(-5.31%)
Jul 17, 2019 0.7450 0.8200 0.7400 0.7614 5,861,814 +0.02(+2.89%)
Jul 16, 2019 0.7300 0.7400 0.7100 0.7400 1,719,491 +0.01(+1.34%)
Jul 15, 2019 0.7000 0.7500 0.6916 0.7302 3,426,213 +0.03(+4.27%)
Jul 12, 2019 0.7200 0.7275 0.6912 0.7003 1,705,700 -0.02(-2.74%)
Jul 11, 2019 0.7100 0.7300 0.7100 0.7200 1,054,731 +0.00(+0.00%)
Jul 10, 2019 0.7300 0.7400 0.7100 0.7200 1,432,343 -0.01(-0.69%)
Jul 09, 2019 0.7080 0.7500 0.6856 0.7250 3,696,189 +0.03(+3.57%)
Jul 08, 2019 0.6900 0.7400 0.6800 0.7000 4,149,498 +0.02(+2.64%)
Jul 05, 2019 0.6800 0.6890 0.6701 0.6820 1,737,300 -0.01(-0.73%)
Jul 03, 2019 0.6916 0.6950 0.6700 0.6870 1,250,000 +0.00(+0.01%)
Jul 02, 2019 0.6850 0.6990 0.6770 0.6869 936,318 -0.01(-1.87%)
Jul 01, 2019 0.6943 0.7049 0.6630 0.7000 2,762,798 +0.03(+3.98%)
Jun 28, 2019 0.7000 0.7040 0.6600 0.6732 14,367,700 -0.02(-3.37%)
Jun 27, 2019 0.6940 0.7250 0.6800 0.6967 2,071,283 +0.01(+0.84%)
Jun 26, 2019 0.7100 0.7127 0.6900 0.6909 2,651,682 -0.02(-2.69%)
Jun 25, 2019 0.7300 0.7300 0.7000 0.7100 1,759,467 -0.02(-3.12%)
Jun 24, 2019 0.7500 0.7600 0.7005 0.7329 2,885,940 -0.03(-4.15%)
Jun 21, 2019 0.7424 0.7960 0.7200 0.7646 4,695,000 +0.01(+1.95%)
Jun 20, 2019 0.7300 0.7500 0.6900 0.7500 3,008,472 +0.03(+3.71%)
Jun 19, 2019 0.7049 0.7276 0.7000 0.7232 575,348 +0.00(+0.44%)
Jun 18, 2019 0.7200 0.7300 0.7000 0.7200 984,485 +0.00(+0.00%)
Jun 17, 2019 0.7000 0.7300 0.6900 0.7200 1,515,315 +0.02(+2.87%)
Jun 14, 2019 0.7200 0.7400 0.6950 0.6999 1,451,200 -0.01(-1.42%)
Jun 13, 2019 0.7500 0.7600 0.6900 0.7100 1,652,750 -0.05(-6.47%)
Jun 12, 2019 0.6900 0.7700 0.6805 0.7591 2,825,005 +0.07(+9.38%)
Jun 11, 2019 0.7300 0.7384 0.6800 0.6940 1,484,298 -0.03(-3.61%)
Jun 10, 2019 0.7400 0.7500 0.7000 0.7200 1,332,073 -0.00(-0.19%)
Jun 07, 2019 0.7000 0.7497 0.6855 0.7214 1,893,400 +0.02(+3.06%)
Jun 06, 2019 0.7200 0.7300 0.6800 0.7000 3,136,745 -0.06(-7.89%)
Jun 05, 2019 0.8000 0.8200 0.7100 0.7600 2,446,801 -0.06(-7.32%)
Jun 04, 2019 0.8400 0.8500 0.7800 0.8200 2,020,814 -0.03(-3.53%)
Jun 03, 2019 0.9200 0.9205 0.7700 0.8500 5,921,138 -0.01(-0.72%)
May 31, 2019 0.6585 0.9000 0.6500 0.8562 12,529,600 +0.20(+29.63%)
May 30, 2019 0.6800 0.6840 0.6400 0.6605 1,461,269 -0.01(-2.00%)
May 29, 2019 0.6887 0.6887 0.6520 0.6740 1,164,468 -0.01(-1.43%)
May 28, 2019 0.7000 0.7201 0.6631 0.6838 1,907,792 -0.02(-2.31%)
May 24, 2019 0.7000 0.7299 0.6731 0.7000 1,502,600 +0.01(+1.45%)
May 23, 2019 0.6800 0.7000 0.6700 0.6900 1,230,327 +0.01(+1.47%)
May 22, 2019 0.6900 0.6900 0.6700 0.6800 1,049,829 -0.02(-2.86%)
May 21, 2019 0.7100 0.7200 0.6700 0.7000 1,413,327 +0.00(+0.00%)
May 20, 2019 0.7200 0.7300 0.6700 0.7000 2,421,718 -0.01(-1.41%)
May 17, 2019 0.7400 0.7464 0.7000 0.7100 2,042,900 -0.04(-5.33%)
May 16, 2019 0.8050 0.8079 0.7100 0.7500 4,658,087 -0.05(-6.25%)
May 15, 2019 0.8400 0.8500 0.7900 0.8000 2,281,896 -0.03(-3.50%)
May 14, 2019 0.8200 0.8481 0.7901 0.8290 1,984,360 +0.01(+1.10%)
May 13, 2019 0.8700 0.8700 0.7900 0.8200 4,505,773 -0.07(-8.10%)
May 10, 2019 0.9000 0.9100 0.8840 0.8923 2,019,100 -0.01(-0.86%)
May 09, 2019 0.9300 0.9500 0.9000 0.9000 1,517,125 -0.01(-1.10%)
May 08, 2019 0.9500 0.9600 0.9100 0.9100 1,134,178 -0.03(-3.19%)
May 07, 2019 0.9800 0.9900 0.9200 0.9400 1,625,242 -0.04(-4.08%)
May 06, 2019 0.9200 0.9900 0.9100 0.9800 1,933,175 +0.04(+4.48%)
May 03, 2019 0.9000 0.9500 0.9000 0.9380 1,191,600 +0.04(+4.22%)
May 02, 2019 0.9200 0.9300 0.9000 0.9000 1,221,421 -0.01(-1.10%)
May 01, 2019 0.9400 0.9400 0.9000 0.9100 1,437,925 -0.01(-1.09%)
Apr 30, 2019 0.9500 0.9600 0.9000 0.9200 1,326,532 -0.03(-3.39%)
Apr 29, 2019 0.9100 0.9600 0.9000 0.9523 2,519,710 +0.05(+5.81%)
Apr 26, 2019 0.9000 0.9009 0.8700 0.9000 2,117,200 +0.00(+0.00%)
Apr 25, 2019 0.9200 0.9200 0.8800 0.9000 2,251,547 -0.02(-2.17%)
Apr 24, 2019 0.9400 0.9400 0.9000 0.9200 2,429,911 +0.00(+0.00%)
Apr 23, 2019 0.9300 0.9600 0.9000 0.9200 4,239,672 -0.02(-2.13%)
Apr 22, 2019 0.9800 0.9900 0.8900 0.9400 4,869,044 -0.07(-6.93%)
Apr 18, 2019 1.050 1.110 0.9999 1.010 4,369,600 -0.09(-8.18%)
Apr 17, 2019 0.9900 1.120 0.9800 1.100 8,374,123 +0.12(+12.24%)
Apr 16, 2019 1.000 1.005 0.9750 0.9800 3,314,320 -0.02(-2.00%)
Apr 15, 2019 1.020 1.030 1.000 1.000 2,948,502 -0.02(-1.96%)
Apr 12, 2019 1.000 1.040 0.9900 1.020 4,795,900 +0.02(+2.00%)
Apr 11, 2019 1.000 1.020 0.9700 1.000 4,269,779 -0.01(-0.99%)
Apr 10, 2019 1.000 1.030 0.9000 1.010 9,313,575 -0.02(-1.94%)
Apr 09, 2019 1.150 1.150 1.000 1.030 12,487,275 -0.07(-6.36%)
Apr 08, 2019 1.080 1.230 1.070 1.100 14,972,327 +0.02(+1.85%)
Apr 05, 2019 0.9681 1.140 0.9401 1.080 18,631,600 +0.15(+16.13%)
Apr 04, 2019 0.9400 1.000 0.9100 0.9300 28,063,360 -0.38(-29.01%)
Apr 03, 2019 1.350 1.570 1.230 1.310 34,474,804 -0.27(-17.09%)
Apr 02, 2019 1.250 1.850 1.160 1.580 72,959,608 +0.47(+42.34%)
Apr 01, 2019 0.8000 1.150 0.7700 1.110 34,320,560 +0.29(+35.35%)
Mar 29, 2019 0.7003 0.8800 0.7000 0.8201 15,546,100 +0.13(+18.86%)
Mar 28, 2019 0.7600 0.7700 0.6600 0.6900 17,421,632 -0.14(-16.87%)
Mar 27, 2019 0.6400 1.020 0.6100 0.8300 33,351,516 +0.26(+45.61%)
Mar 26, 2019 0.5800 0.5900 0.5700 0.5700 871,157 +0.00(+0.00%)
Mar 25, 2019 0.6100 0.6100 0.5500 0.5700 1,475,697 -0.01(-1.74%)
Mar 22, 2019 0.6150 0.6214 0.5700 0.5801 2,074,300 -0.04(-6.65%)
Mar 21, 2019 0.6185 0.6301 0.6120 0.6214 1,406,195 +0.00(+0.23%)
Mar 20, 2019 0.6100 0.6300 0.6000 0.6200 1,440,825 +0.01(+1.61%)
Mar 19, 2019 0.6200 0.6349 0.6000 0.6102 2,450,974 +0.00(+0.03%)
Mar 18, 2019 0.5965 0.6180 0.5703 0.6100 1,745,901 +0.02(+3.37%)
Mar 15, 2019 0.6100 0.6400 0.5850 0.5901 3,505,700 -0.01(-1.65%)
Mar 14, 2019 0.5800 0.6100 0.5700 0.6000 2,206,557 +0.02(+3.45%)
Mar 13, 2019 0.5700 0.5800 0.5500 0.5800 1,912,142 +0.02(+3.02%)
Mar 12, 2019 0.5623 0.5801 0.5600 0.5630 1,670,357 +0.00(+0.54%)
Mar 11, 2019 0.5200 0.5600 0.5200 0.5600 2,277,172 +0.05(+8.82%)
Mar 08, 2019 0.5007 0.5227 0.5000 0.5146 2,341,200 +0.00(+0.90%)
Mar 07, 2019 0.5300 0.5300 0.4900 0.5100 3,643,916 -0.02(-3.77%)
Mar 06, 2019 0.5500 0.5600 0.5300 0.5300 1,599,249 -0.02(-3.64%)
Mar 05, 2019 0.5700 0.5700 0.5400 0.5500 1,520,157 -0.01(-1.89%)
Mar 04, 2019 0.5698 0.5900 0.5450 0.5606 2,951,030 -0.01(-1.65%)
Mar 01, 2019 0.5400 0.5800 0.5100 0.5700 3,409,400 +0.03(+5.65%)
Feb 28, 2019 0.6000 0.6000 0.5000 0.5395 8,123,598 -0.07(-11.56%)
Feb 27, 2019 0.6300 0.6500 0.6100 0.6100 3,376,368 -0.03(-4.69%)
Feb 26, 2019 0.6500 0.6800 0.6300 0.6400 3,608,691 -0.02(-3.18%)
Feb 25, 2019 0.6300 0.6650 0.6296 0.6610 5,924,147 +0.04(+5.76%)
Feb 22, 2019 0.6350 0.6400 0.6140 0.6250 3,627,300 -0.01(-0.79%)
Feb 21, 2019 0.6500 0.6600 0.6200 0.6300 5,917,168 +0.01(+1.60%)
Feb 20, 2019 0.6843 0.6855 0.6100 0.6201 7,597,527 -0.06(-9.45%)
Feb 19, 2019 0.6405 0.7579 0.6405 0.6848 19,841,620 +0.06(+10.45%)
Feb 15, 2019 0.6100 0.6300 0.5900 0.6200 5,817,100 +0.01(+1.64%)
Feb 14, 2019 0.5900 0.6200 0.5800 0.6100 5,783,050 +0.02(+3.44%)
Feb 13, 2019 0.6000 0.6180 0.5835 0.5897 6,184,270 -0.01(-1.72%)
Feb 12, 2019 0.6000 0.6200 0.5700 0.6000 9,239,049 +0.01(+2.37%)
Feb 11, 2019 0.5876 0.5910 0.5700 0.5861 2,688,601 -0.00(-0.66%)
Feb 08, 2019 0.6000 0.6000 0.5800 0.5900 2,137,400 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6500 0.5700 0.5900 5,162,582 -0.03(-5.21%)
Feb 06, 2019 0.6048 0.6294 0.5900 0.6224 3,619,579 +0.03(+5.49%)
Feb 05, 2019 0.6300 0.6400 0.5800 0.5900 5,684,036 -0.04(-6.53%)
Feb 04, 2019 0.6000 0.6500 0.5700 0.6312 7,276,709 +0.03(+5.20%)
Feb 01, 2019 0.7000 0.7400 0.5600 0.6000 15,554,800 -0.10(-14.29%)
Jan 31, 2019 1.070 1.100 0.6700 0.7000 29,501,348 -1.07(-60.45%)
Jan 30, 2019 1.740 1.800 1.720 1.770 671,984 +0.04(+2.31%)
Jan 29, 2019 1.770 1.800 1.720 1.730 434,419 -0.03(-1.70%)
Jan 28, 2019 1.780 1.850 1.720 1.760 765,053 -0.05(-2.76%)
Jan 25, 2019 1.740 1.830 1.710 1.810 913,400 +0.08(+4.62%)
Jan 24, 2019 1.770 1.810 1.700 1.730 1,016,272 -0.04(-2.26%)
Jan 23, 2019 1.840 1.860 1.700 1.770 1,155,757 -0.05(-2.75%)
Jan 22, 2019 1.910 1.980 1.800 1.820 1,421,303 -0.12(-6.19%)
Jan 18, 2019 1.920 1.970 1.890 1.940 816,200 -0.02(-1.02%)
Jan 17, 2019 1.960 2.000 1.920 1.960 623,869 -0.02(-1.01%)
Jan 16, 2019 1.980 2.030 1.940 1.980 565,945 -0.01(-0.50%)
Jan 15, 2019 1.850 2.030 1.850 1.990 1,063,451 +0.12(+6.42%)
Jan 14, 2019 1.990 2.000 1.850 1.870 989,838 -0.10(-5.08%)
Jan 11, 2019 2.050 2.070 1.960 1.970 1,133,800 -0.09(-4.37%)
Jan 10, 2019 2.110 2.110 1.970 2.060 1,199,938 -0.06(-2.83%)
Jan 09, 2019 2.070 2.140 2.050 2.120 1,038,399 +0.05(+2.42%)
Jan 08, 2019 2.090 2.110 2.010 2.070 1,397,102 +0.00(+0.00%)
Jan 07, 2019 1.960 2.130 1.940 2.070 1,795,894 +0.14(+7.25%)
Jan 04, 2019 1.910 1.990 1.850 1.930 1,476,400 +0.12(+6.63%)
Jan 03, 2019 1.830 1.870 1.760 1.810 826,135 -0.02(-1.09%)
Jan 02, 2019 1.630 1.880 1.580 1.830 1,959,191 +0.23(+14.38%)
Dec 31, 2018 1.670 1.680 1.540 1.600 1,881,100 -0.03(-1.84%)
Dec 28, 2018 1.620 1.690 1.600 1.630 1,305,500 +0.01(+0.62%)
Dec 27, 2018 1.680 1.720 1.550 1.620 1,516,063 -0.05(-2.99%)
Dec 26, 2018 1.630 1.730 1.580 1.670 2,046,826 +0.05(+3.09%)
Dec 24, 2018 1.500 1.640 1.400 1.620 1,671,300 +0.13(+8.72%)
Dec 21, 2018 1.640 1.640 1.435 1.490 2,786,300 -0.15(-9.15%)
Dec 20, 2018 1.720 1.750 1.580 1.640 2,422,043 -0.08(-4.65%)
Dec 19, 2018 1.700 1.830 1.700 1.720 1,288,851 -0.02(-1.15%)
Dec 18, 2018 1.910 1.940 1.700 1.740 2,215,399 -0.17(-8.90%)
Dec 17, 2018 1.950 2.020 1.860 1.910 1,611,466 -0.04(-2.05%)
Dec 14, 2018 1.980 2.030 1.950 1.950 1,256,100 -0.04(-2.01%)
Dec 13, 2018 2.080 2.100 1.970 1.990 1,230,306 -0.07(-3.40%)
Dec 12, 2018 2.060 2.100 1.980 2.060 1,584,250 +0.03(+1.48%)
Dec 11, 2018 2.050 2.060 1.960 2.030 1,057,985 +0.00(+0.00%)
Dec 10, 2018 2.010 2.040 1.960 2.030 764,916 +0.01(+0.50%)
Dec 07, 2018 2.030 2.070 1.950 2.020 1,610,900 -0.01(-0.49%)
Dec 06, 2018 1.990 2.050 1.970 2.030 1,390,511 +0.01(+0.50%)
Dec 04, 2018 2.110 2.130 2.015 2.020 1,492,200 -0.09(-4.27%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.