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
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:
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 (%)
Dec 31, 2021
4.830
4.900
4.670
4.690
492,836
-0.12(-2.49%)
Dec 30, 2021
4.820
4.930
4.790
4.810
492,542
-0.04(-0.82%)
Dec 29, 2021
4.950
4.960
4.800
4.850
295,855
-0.11(-2.22%)
Dec 28, 2021
5.000
5.040
4.910
4.960
335,072
-0.05(-1.00%)
Dec 27, 2021
5.100
5.160
5.000
5.010
219,725
-0.09(-1.76%)
Dec 23, 2021
5.120
5.200
5.020
5.100
221,518
-0.02(-0.39%)
Dec 22, 2021
5.120
5.180
5.010
5.120
275,562
+0.00(+0.00%)
Dec 21, 2021
5.030
5.130
5.010
5.120
262,808
+0.11(+2.20%)
Dec 20, 2021
4.970
5.160
4.870
5.010
314,759
+0.01(+0.20%)
Dec 17, 2021
5.190
5.190
4.940
5.000
1,474,052
-0.20(-3.85%)
Dec 16, 2021
5.400
5.470
5.090
5.200
159,970
-0.20(-3.70%)
Dec 15, 2021
5.150
5.440
4.975
5.400
415,424
+0.22(+4.25%)
Dec 14, 2021
5.180
5.360
5.100
5.180
245,034
-0.03(-0.58%)
Dec 13, 2021
5.360
5.380
5.165
5.210
186,794
-0.20(-3.70%)
Dec 10, 2021
5.680
5.680
5.330
5.410
235,807
-0.20(-3.57%)
Dec 09, 2021
5.810
5.820
5.600
5.610
149,867
-0.24(-4.10%)
Dec 08, 2021
5.490
5.880
5.390
5.850
330,230
+0.33(+5.98%)
Dec 07, 2021
5.550
5.640
5.470
5.520
185,239
+0.06(+1.10%)
Dec 06, 2021
5.290
5.620
5.060
5.460
293,386
+0.12(+2.25%)
Dec 03, 2021
5.690
5.710
5.290
5.340
341,239
-0.38(-6.64%)
Dec 02, 2021
5.890
5.890
5.620
5.720
317,519
-0.20(-3.38%)
Dec 01, 2021
6.360
6.400
5.824
5.920
404,785
-0.37(-5.88%)
Nov 30, 2021
6.280
6.380
6.230
6.290
275,447
-0.05(-0.79%)
Nov 29, 2021
6.720
6.720
6.210
6.340
264,088
-0.16(-2.46%)
Nov 26, 2021
6.330
6.570
6.290
6.500
102,982
-0.03(-0.46%)
Nov 24, 2021
6.320
6.580
6.270
6.530
112,378
+0.14(+2.19%)
Nov 23, 2021
6.400
6.460
6.150
6.390
289,665
-0.07(-1.08%)
Nov 22, 2021
6.800
6.801
6.440
6.460
214,933
-0.32(-4.72%)
Nov 19, 2021
6.660
6.860
6.600
6.780
153,846
+0.09(+1.35%)
Nov 18, 2021
6.910
6.940
6.660
6.690
166,418
-0.19(-2.76%)
Nov 17, 2021
7.070
7.110
6.800
6.880
215,299
-0.23(-3.23%)
Nov 16, 2021
7.150
7.160
6.940
7.110
260,216
-0.12(-1.66%)
Nov 15, 2021
7.400
7.420
7.160
7.230
207,231
-0.17(-2.30%)
Nov 12, 2021
7.180
7.440
7.180
7.400
260,367
+0.18(+2.49%)
Nov 11, 2021
7.100
7.270
7.050
7.220
161,330
+0.11(+1.55%)
Nov 10, 2021
7.120
7.110
205,154
-0.09(-1.25%)
Nov 09, 2021
7.290
7.550
6.936
7.200
397,487
-0.13(-1.77%)
Nov 08, 2021
7.350
7.490
7.140
7.330
399,023
-0.01(-0.14%)
Nov 05, 2021
7.310
7.380
7.196
7.340
176,248
+0.03(+0.41%)
Nov 04, 2021
7.240
7.411
7.100
7.310
227,486
+0.08(+1.11%)
Nov 03, 2021
7.050
7.270
7.040
7.230
291,492
+0.17(+2.41%)
Nov 02, 2021
6.950
7.060
6.820
7.060
305,949
+0.11(+1.58%)
Nov 01, 2021
6.790
6.980
6.790
6.950
285,529
+0.16(+2.36%)
Oct 29, 2021
6.800
6.840
6.610
6.790
217,507
-0.01(-0.15%)
Oct 28, 2021
6.810
6.900
6.715
6.800
281,505
+0.05(+0.74%)
Oct 27, 2021
6.670
6.790
6.600
6.750
115,112
+0.03(+0.45%)
Oct 26, 2021
6.600
6.800
6.720
165,930
+0.10(+1.51%)
Oct 25, 2021
6.610
6.730
6.530
6.620
114,206
-0.04(-0.60%)
Oct 22, 2021
6.530
6.660
6.410
6.660
124,112
+0.06(+0.91%)
Oct 21, 2021
6.580
6.660
6.550
6.600
103,581
-0.02(-0.30%)
Oct 20, 2021
6.480
6.770
6.460
6.620
264,599
+0.11(+1.69%)
Oct 19, 2021
6.340
6.550
6.260
6.510
150,525
+0.21(+3.33%)
Oct 18, 2021
6.450
6.545
6.290
6.300
176,522
-0.15(-2.33%)
Oct 15, 2021
6.680
6.710
6.320
6.450
303,373
-0.13(-1.98%)
Oct 14, 2021
6.570
6.670
6.530
6.580
225,518
+0.02(+0.30%)
Oct 13, 2021
6.550
6.640
6.460
6.560
107,862
+0.01(+0.15%)
Oct 12, 2021
6.370
6.620
6.370
6.550
177,866
+0.16(+2.50%)
Oct 11, 2021
6.210
6.460
6.130
6.390
167,925
+0.10(+1.59%)
Oct 08, 2021
6.300
6.490
6.250
6.290
216,415
+0.01(+0.16%)
Oct 07, 2021
6.210
6.360
6.150
6.280
173,498
+0.10(+1.62%)
Oct 06, 2021
6.020
6.240
6.020
6.180
185,418
+0.09(+1.48%)
Oct 05, 2021
6.160
6.260
6.020
6.090
196,461
-0.06(-0.98%)
Oct 04, 2021
6.240
6.270
6.070
6.150
180,812
-0.12(-1.91%)
Oct 01, 2021
6.220
6.350
6.020
6.270
201,049
+0.09(+1.46%)
Sep 30, 2021
6.320
6.490
6.140
6.180
323,825
-0.07(-1.12%)
Sep 29, 2021
6.550
6.600
6.200
6.250
419,450
-0.31(-4.73%)
Sep 28, 2021
6.700
6.780
6.480
6.560
500,043
-0.13(-1.94%)
Sep 27, 2021
6.700
6.850
6.650
6.690
161,219
+0.01(+0.15%)
Sep 24, 2021
6.790
7.030
6.650
6.680
224,465
-0.21(-3.05%)
Sep 23, 2021
6.760
7.060
6.765
6.890
382,668
+0.15(+2.23%)
Sep 22, 2021
6.630
6.790
6.534
6.740
248,902
+0.13(+1.97%)
Sep 21, 2021
6.510
6.840
6.410
6.610
420,210
+0.02(+0.30%)
Sep 20, 2021
6.950
6.949
6.400
6.590
1,991,926
-0.30(-4.35%)
Sep 17, 2021
6.610
6.900
6.600
6.890
422,229
+0.27(+4.08%)
Sep 16, 2021
6.460
6.660
6.351
6.620
201,754
+0.11(+1.69%)
Sep 15, 2021
6.430
6.540
6.320
6.510
190,737
+0.11(+1.72%)
Sep 14, 2021
6.550
6.700
6.370
6.400
404,976
-0.18(-2.74%)
Sep 13, 2021
6.620
6.700
6.490
6.580
315,665
-0.06(-0.90%)
Sep 10, 2021
6.510
6.650
6.450
6.640
251,616
+0.13(+2.00%)
Sep 09, 2021
6.210
6.550
6.100
6.510
183,631
+0.30(+4.83%)
Sep 08, 2021
6.390
6.390
6.070
6.210
276,699
-0.24(-3.72%)
Sep 07, 2021
6.390
6.620
6.330
6.450
321,519
+0.28(+4.54%)
Sep 03, 2021
6.350
6.385
6.140
6.170
300,781
-0.18(-2.83%)
Sep 02, 2021
6.560
6.600
6.300
6.350
290,726
-0.21(-3.20%)
Sep 01, 2021
6.350
6.660
6.290
6.560
444,477
+0.15(+2.34%)
Aug 31, 2021
6.290
6.468
6.250
6.410
273,754
+0.14(+2.23%)
Aug 30, 2021
6.590
6.603
6.250
6.270
228,780
-0.27(-4.13%)
Aug 27, 2021
6.160
6.580
6.061
6.540
418,908
+0.38(+6.17%)
Aug 26, 2021
6.180
6.280
6.100
6.160
245,321
-0.03(-0.48%)
Aug 25, 2021
6.090
6.270
6.000
6.190
248,435
+0.12(+1.98%)
Aug 24, 2021
5.950
6.110
5.825
6.070
230,068
+0.15(+2.53%)
Aug 23, 2021
5.560
5.970
5.500
5.920
319,221
+0.38(+6.86%)
Aug 20, 2021
5.500
5.680
5.420
5.540
203,110
+0.02(+0.36%)
Aug 19, 2021
5.730
5.780
5.510
5.520
357,073
-0.23(-4.00%)
Aug 18, 2021
5.760
5.880
5.540
5.750
279,126
+0.00(+0.00%)
Aug 17, 2021
5.930
5.970
5.740
5.750
433,442
-0.27(-4.49%)
Aug 16, 2021
6.140
6.140
5.810
6.020
541,894
-0.19(-3.06%)
Aug 13, 2021
6.240
6.240
5.930
6.210
503,405
+0.00(+0.00%)
Aug 12, 2021
5.800
6.230
5.750
6.210
557,487
+0.44(+7.63%)
Aug 11, 2021
5.800
5.860
5.600
5.770
292,492
+0.00(+0.00%)
Aug 10, 2021
5.940
5.940
5.670
5.770
368,800
-0.11(-1.87%)
Aug 09, 2021
5.890
5.970
5.730
5.880
554,838
-0.07(-1.18%)
Aug 06, 2021
5.400
5.950
5.350
5.950
1,286,909
+0.45(+8.18%)
Aug 05, 2021
5.300
5.630
5.170
5.500
773,040
+0.26(+4.96%)
Aug 04, 2021
5.210
5.350
5.160
5.240
286,193
+0.02(+0.38%)
Aug 03, 2021
5.210
5.240
5.050
5.220
297,554
-0.03(-0.57%)
Aug 02, 2021
5.150
5.280
5.100
5.250
214,456
+0.08(+1.55%)
Jul 30, 2021
5.140
5.220
5.050
5.170
172,266
+0.02(+0.39%)
Jul 29, 2021
5.280
5.300
5.095
5.150
252,129
-0.13(-2.46%)
Jul 28, 2021
5.100
5.340
5.090
5.280
156,684
+0.16(+3.13%)
Jul 27, 2021
5.090
5.220
4.950
5.120
318,498
-0.03(-0.58%)
Jul 26, 2021
5.160
5.270
5.070
5.150
234,782
-0.02(-0.39%)
Jul 23, 2021
5.300
5.300
5.130
5.170
311,095
-0.10(-1.90%)
Jul 22, 2021
5.540
5.540
5.260
5.270
330,562
-0.15(-2.77%)
Jul 21, 2021
5.360
5.540
5.350
5.420
249,700
+0.07(+1.31%)
Jul 20, 2021
5.330
5.370
5.200
5.350
371,700
+0.00(+0.00%)
Jul 19, 2021
5.180
5.370
5.150
5.350
363,104
+0.05(+0.94%)
Jul 16, 2021
5.500
5.500
5.300
5.300
308,971
-0.13(-2.39%)
Jul 15, 2021
5.600
5.600
5.360
5.430
377,522
-0.13(-2.34%)
Jul 14, 2021
5.640
5.700
5.560
5.560
366,139
-0.10(-1.77%)
Jul 13, 2021
5.850
5.894
5.580
5.660
992,946
-0.20(-3.41%)
Jul 12, 2021
6.220
6.220
5.760
5.860
435,660
-0.27(-4.40%)
Jul 09, 2021
5.830
6.160
5.800
6.130
440,903
+0.33(+5.69%)
Jul 08, 2021
5.730
5.900
5.684
5.800
424,271
-0.07(-1.19%)
Jul 07, 2021
6.000
6.000
5.700
5.870
609,796
-0.10(-1.68%)
Jul 06, 2021
6.270
6.360
5.965
5.970
629,411
-0.29(-4.63%)
Jul 02, 2021
6.320
6.350
6.060
6.260
400,071
-0.04(-0.63%)
Jul 01, 2021
6.670
6.670
6.290
6.300
535,365
-0.29(-4.40%)
Jun 30, 2021
6.730
6.750
6.515
6.590
419,627
-0.11(-1.64%)
Jun 29, 2021
6.700
6.723
6.575
6.700
392,118
-0.04(-0.52%)
Jun 28, 2021
7.090
7.140
6.670
6.735
506,434
-0.26(-3.79%)
Jun 25, 2021
6.880
7.080
6.790
7.000
3,330,911
+0.14(+2.04%)
Jun 24, 2021
6.910
6.970
6.820
6.860
352,289
+0.00(+0.00%)
Jun 23, 2021
6.750
6.860
6.720
6.860
339,029
+0.11(+1.63%)
Jun 22, 2021
6.700
6.750
6.530
6.750
388,038
+0.01(+0.15%)
Jun 21, 2021
6.980
7.010
6.685
6.740
499,569
-0.30(-4.26%)
Jun 18, 2021
6.660
7.080
6.640
7.040
1,150,756
+0.40(+6.02%)
Jun 17, 2021
6.810
6.930
6.570
6.640
617,900
-0.19(-2.78%)
Jun 16, 2021
6.970
7.021
6.650
6.830
484,774
-0.17(-2.43%)
Jun 15, 2021
7.030
7.070
6.810
7.000
402,687
-0.04(-0.57%)
Jun 14, 2021
7.240
7.370
7.010
7.040
419,680
-0.17(-2.36%)
Jun 11, 2021
7.200
7.230
7.050
7.210
334,417
+0.00(+0.00%)
Jun 10, 2021
7.250
7.350
7.125
7.210
332,519
-0.06(-0.83%)
Jun 09, 2021
7.260
7.585
7.220
7.270
487,731
+0.04(+0.55%)
Jun 08, 2021
7.240
7.300
7.010
7.230
375,120
+0.04(+0.56%)
Jun 07, 2021
7.240
7.380
7.150
7.190
394,769
-0.01(-0.14%)
Jun 04, 2021
7.470
7.490
7.180
7.200
246,661
-0.10(-1.37%)
Jun 03, 2021
7.220
7.490
7.220
7.300
260,146
-0.04(-0.54%)
Jun 02, 2021
7.460
7.540
7.120
7.340
350,980
-0.11(-1.48%)
Jun 01, 2021
7.290
7.565
7.165
7.450
352,078
+0.15(+2.05%)
May 28, 2021
7.190
7.380
7.150
7.300
368,182
+0.16(+2.24%)
May 27, 2021
6.930
7.260
6.850
7.140
393,143
+0.21(+3.03%)
May 26, 2021
6.760
7.000
6.760
6.930
287,529
+0.15(+2.21%)
May 25, 2021
6.870
6.970
6.750
6.780
367,788
-0.09(-1.31%)
May 24, 2021
7.060
7.060
6.790
6.870
249,576
-0.15(-2.14%)
May 21, 2021
7.040
7.164
6.910
7.020
266,243
+0.06(+0.86%)
May 20, 2021
6.970
7.190
6.720
6.960
311,164
+0.14(+2.05%)
May 19, 2021
7.050
7.150
6.690
6.820
586,363
-0.36(-5.01%)
May 18, 2021
7.010
7.420
7.000
7.180
537,323
+0.17(+2.43%)
May 17, 2021
6.820
7.180
6.710
7.010
513,714
+0.26(+3.85%)
May 14, 2021
6.530
6.890
6.373
6.750
848,222
+0.28(+4.33%)
May 13, 2021
6.690
6.790
6.330
6.470
879,555
-0.20(-3.00%)
May 12, 2021
6.580
7.030
6.580
6.670
891,002
+0.05(+0.76%)
May 11, 2021
6.030
6.910
6.010
6.620
1,158,118
+0.34(+5.41%)
May 10, 2021
6.470
6.470
6.180
6.280
598,567
-0.15(-2.33%)
May 07, 2021
6.680
6.730
6.350
6.430
805,367
-0.20(-3.02%)
May 06, 2021
6.750
6.760
6.430
6.630
601,511
-0.14(-2.07%)
May 05, 2021
7.380
7.380
6.690
6.770
1,032,688
-0.68(-9.13%)
May 04, 2021
7.230
7.510
6.960
7.450
1,248,771
+0.12(+1.64%)
May 03, 2021
7.140
7.340
6.930
7.330
640,542
+0.28(+3.97%)
Apr 30, 2021
6.910
7.140
6.810
7.050
313,800
+0.06(+0.86%)
Apr 29, 2021
7.260
7.260
6.920
6.990
423,082
-0.19(-2.65%)
Apr 28, 2021
7.090
7.230
6.960
7.180
354,245
+0.06(+0.84%)
Apr 27, 2021
7.200
7.400
7.030
7.120
598,690
-0.01(-0.14%)
Apr 26, 2021
7.100
7.250
7.010
7.130
553,359
+0.12(+1.71%)
Apr 23, 2021
6.820
7.180
6.755
7.010
694,700
+0.27(+4.01%)
Apr 22, 2021
6.660
6.920
6.500
6.740
741,837
+0.07(+1.05%)
Apr 21, 2021
6.210
6.700
6.150
6.670
986,291
+0.42(+6.72%)
Apr 20, 2021
6.270
6.320
6.030
6.250
606,095
-0.02(-0.32%)
Apr 19, 2021
6.240
6.410
6.020
6.270
842,330
+0.06(+0.97%)
Apr 16, 2021
6.240
6.250
5.910
6.210
1,161,000
-0.09(-1.43%)
Apr 15, 2021
6.450
6.530
6.220
6.300
666,685
-0.16(-2.48%)
Apr 14, 2021
6.470
6.640
6.380
6.460
749,395
+0.00(+0.00%)
Apr 13, 2021
6.270
6.470
6.170
6.460
1,009,145
+0.15(+2.38%)
Apr 12, 2021
6.850
6.850
6.250
6.310
1,437,243
-0.51(-7.48%)
Apr 09, 2021
6.950
6.980
6.750
6.820
838,900
-0.19(-2.71%)
Apr 08, 2021
6.830
7.350
6.760
7.010
1,470,778
+0.20(+2.94%)
Apr 07, 2021
7.080
7.130
6.770
6.810
778,234
-0.27(-3.81%)
Apr 06, 2021
7.420
7.450
7.000
7.080
943,395
-0.37(-4.97%)
Apr 05, 2021
7.490
7.650
7.230
7.450
825,456
+0.02(+0.27%)
Apr 01, 2021
7.330
7.430
7.200
7.430
928,400
+0.11(+1.50%)
Mar 31, 2021
6.990
7.410
6.840
7.320
1,211,553
+0.40(+5.78%)
Mar 30, 2021
6.940
7.110
6.570
6.920
1,710,360
-0.02(-0.29%)
Mar 29, 2021
7.560
7.610
6.790
6.940
2,653,955
-0.47(-6.34%)
Mar 26, 2021
7.690
7.770
7.280
7.410
1,912,000
-0.23(-3.01%)
Mar 25, 2021
7.930
8.000
7.370
7.640
2,714,607
-0.36(-4.50%)
Mar 24, 2021
8.940
9.160
8.000
8.000
4,533,780
-0.69(-7.94%)
Mar 23, 2021
9.730
9.750
8.610
8.690
2,886,158
-1.66(-16.04%)
Mar 22, 2021
11.00
11.00
10.11
10.35
1,642,049
-0.06(-0.58%)
Mar 19, 2021
10.19
10.55
9.910
10.41
1,710,800
+0.23(+2.26%)
Mar 18, 2021
10.85
11.04
10.12
10.18
1,734,417
-0.94(-8.45%)
Mar 17, 2021
10.86
11.52
10.53
11.12
3,027,281
-0.29(-2.54%)
Mar 16, 2021
12.00
12.06
11.03
11.41
2,171,293
-0.80(-6.55%)
Mar 15, 2021
12.27
12.79
11.90
12.21
3,350,193
-0.23(-1.85%)
Mar 12, 2021
12.43
13.21
11.35
12.44
15,577,900
+0.57(+4.80%)
Mar 11, 2021
17.80
18.24
11.82
11.87
36,413,400
-3.41(-22.32%)
Mar 10, 2021
8.010
15.37
7.870
15.28
47,683,408
+7.20(+89.11%)
Mar 09, 2021
8.160
8.340
8.040
8.080
296,330
+0.18(+2.28%)
Mar 08, 2021
8.260
8.350
7.880
7.900
410,378
-0.28(-3.42%)
Mar 05, 2021
8.120
8.240
7.410
8.180
851,200
+0.03(+0.37%)
Mar 04, 2021
8.250
8.520
7.990
8.150
609,511
-0.18(-2.16%)
Mar 03, 2021
8.330
8.600
8.050
8.330
419,289
-0.06(-0.72%)
Mar 02, 2021
8.500
8.570
8.150
8.390
379,613
-0.12(-1.41%)
Mar 01, 2021
8.550
8.640
8.360
8.510
288,454
+0.25(+3.03%)
Feb 26, 2021
8.190
8.420
7.850
8.260
314,700
+0.09(+1.10%)
Feb 25, 2021
8.540
8.730
8.050
8.170
316,337
-0.50(-5.77%)
Feb 24, 2021
8.750
8.870
8.470
8.670
293,265
+0.02(+0.23%)
Feb 23, 2021
8.300
8.800
7.810
8.650
539,221
-0.13(-1.48%)
Feb 22, 2021
8.970
9.500
8.650
8.780
581,682
-0.13(-1.46%)
Feb 19, 2021
9.100
9.210
8.700
8.910
504,700
+0.16(+1.83%)
Feb 18, 2021
8.980
9.130
8.270
8.750
846,046
+0.44(+5.29%)
Feb 17, 2021
8.250
8.370
8.030
8.310
245,281
-0.13(-1.54%)
Feb 16, 2021
8.410
8.740
8.150
8.440
295,451
-0.05(-0.59%)
Feb 12, 2021
8.250
8.710
8.090
8.490
321,700
+0.35(+4.30%)
Feb 11, 2021
9.080
9.100
8.080
8.140
653,541
-0.64(-7.29%)
Feb 10, 2021
9.100
9.200
8.640
8.780
395,373
-0.15(-1.68%)
Feb 09, 2021
9.520
9.610
8.810
8.930
581,092
-0.63(-6.59%)
Feb 08, 2021
9.250
9.700
9.040
9.560
583,423
+0.45(+4.88%)
Feb 05, 2021
9.110
9.200
8.580
9.115
388,100
+0.17(+1.84%)
Feb 04, 2021
8.460
9.010
8.380
8.950
426,775
+0.60(+7.19%)
Feb 03, 2021
8.370
8.568
8.230
8.350
264,763
+0.06(+0.72%)
Feb 02, 2021
8.130
8.700
8.000
8.290
405,475
+0.33(+4.15%)
Feb 01, 2021
7.950
8.180
7.820
7.960
269,811
+0.03(+0.38%)
Jan 29, 2021
8.000
8.120
7.800
7.930
425,200
+0.10(+1.28%)
Jan 28, 2021
7.770
8.130
7.710
7.830
480,464
+0.04(+0.51%)
Jan 27, 2021
8.040
8.280
7.760
7.790
309,168
-0.38(-4.65%)
Jan 26, 2021
8.250
8.390
8.060
8.170
302,559
-0.12(-1.45%)
Jan 25, 2021
8.380
8.500
7.600
8.290
425,143
-0.10(-1.19%)
Jan 22, 2021
8.170
8.438
8.050
8.390
360,500
+0.06(+0.72%)
Jan 21, 2021
8.600
8.600
8.180
8.330
239,863
-0.25(-2.91%)
Jan 20, 2021
8.550
8.780
7.950
8.580
653,214
+0.03(+0.35%)
Jan 19, 2021
8.330
8.635
8.170
8.550
374,044
+0.37(+4.52%)
Jan 15, 2021
8.180
8.420
8.040
8.180
376,700
-0.03(-0.37%)
Jan 14, 2021
8.050
8.460
8.010
8.210
410,427
+0.19(+2.37%)
Jan 13, 2021
8.150
8.190
7.870
8.020
447,319
-0.10(-1.23%)
Jan 12, 2021
7.800
8.180
7.720
8.120
679,189
+0.62(+8.27%)
Jan 11, 2021
7.610
8.224
7.450
7.500
860,257
-0.01(-0.13%)
Jan 08, 2021
7.250
7.700
7.060
7.510
975,500
+0.30(+4.16%)
Jan 07, 2021
6.400
7.240
6.400
7.210
940,994
+0.90(+14.26%)
Jan 06, 2021
6.190
6.630
6.160
6.310
500,795
+0.17(+2.77%)
Jan 05, 2021
5.980
6.200
5.940
6.140
321,716
+0.17(+2.85%)
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.