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
)
N/A
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 (%)
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%)
Jan 04, 2021
5.830
6.050
5.661
5.970
330,337
+0.20(+3.47%)
Dec 31, 2020
5.770
5.770
5.770
210,220
+0.05(+0.87%)
Dec 30, 2020
5.500
5.840
5.480
5.720
210,220
+0.24(+4.38%)
Dec 29, 2020
5.650
5.750
5.400
5.480
346,504
-0.21(-3.69%)
Dec 28, 2020
5.910
6.080
5.660
5.690
347,192
-0.17(-2.90%)
Dec 24, 2020
5.990
6.030
5.725
5.860
212,600
-0.11(-1.84%)
Dec 23, 2020
5.750
6.000
5.560
5.970
366,469
+0.26(+4.55%)
Dec 22, 2020
5.600
5.750
5.500
5.710
302,925
+0.19(+3.44%)
Dec 21, 2020
5.120
5.610
5.120
5.520
427,045
+0.37(+7.18%)
Dec 18, 2020
5.400
5.415
5.140
5.150
357,800
-0.16(-3.01%)
Dec 17, 2020
5.210
5.400
5.210
5.310
212,552
+0.07(+1.34%)
Dec 16, 2020
5.250
5.287
5.170
5.240
257,453
+0.07(+1.35%)
Dec 15, 2020
5.150
5.350
5.100
5.170
284,782
+0.09(+1.77%)
Dec 14, 2020
5.120
5.320
5.080
5.080
261,379
-0.02(-0.39%)
Dec 11, 2020
5.070
5.200
5.030
5.100
211,700
+0.01(+0.20%)
Dec 10, 2020
5.130
5.180
5.020
5.090
127,547
-0.03(-0.59%)
Dec 09, 2020
5.330
5.370
5.040
5.120
313,231
-0.21(-3.94%)
Dec 08, 2020
5.170
5.350
5.000
5.330
495,466
+0.19(+3.70%)
Dec 07, 2020
5.400
5.455
5.130
5.140
274,105
-0.23(-4.28%)
Dec 04, 2020
5.210
5.405
5.119
5.370
264,300
+0.18(+3.47%)
Dec 03, 2020
5.230
5.280
5.030
5.190
339,302
-0.05(-0.95%)
Dec 02, 2020
5.160
5.260
5.050
5.240
251,475
+0.09(+1.75%)
Dec 01, 2020
5.420
5.470
5.120
5.150
316,974
-0.23(-4.28%)
Nov 30, 2020
5.420
5.460
5.210
5.380
420,228
-0.03(-0.55%)
Nov 27, 2020
5.410
5.520
5.310
5.410
227,500
+0.04(+0.74%)
Nov 25, 2020
5.470
5.620
5.340
5.370
1,233,900
-0.09(-1.65%)
Nov 24, 2020
5.800
5.880
5.430
5.460
741,269
-0.32(-5.54%)
Nov 23, 2020
6.150
6.200
5.750
5.780
427,013
-0.35(-5.71%)
Nov 20, 2020
5.830
6.740
5.780
6.130
1,874,000
+0.25(+4.25%)
Nov 19, 2020
5.810
5.930
5.710
5.880
174,409
+0.09(+1.55%)
Nov 18, 2020
5.910
6.000
5.770
5.790
141,777
-0.14(-2.36%)
Nov 17, 2020
5.910
5.980
5.770
5.930
175,023
+0.02(+0.34%)
Nov 16, 2020
6.000
6.120
5.750
5.910
268,957
-0.04(-0.67%)
Nov 13, 2020
5.890
6.050
5.780
5.950
161,400
+0.11(+1.88%)
Nov 12, 2020
5.950
6.080
5.810
5.840
163,302
-0.12(-2.01%)
Nov 11, 2020
5.880
5.990
5.710
5.960
154,286
+0.08(+1.36%)
Nov 10, 2020
6.000
6.000
5.530
5.880
284,973
-0.14(-2.33%)
Nov 09, 2020
5.990
6.210
5.800
6.020
409,904
+0.36(+6.36%)
Nov 06, 2020
5.810
5.820
5.470
5.660
191,100
-0.17(-2.92%)
Nov 05, 2020
5.870
5.928
5.600
5.830
161,492
+0.04(+0.69%)
Nov 04, 2020
5.700
5.970
5.650
5.790
234,324
+0.11(+1.94%)
Nov 03, 2020
5.520
5.720
5.520
5.680
156,465
+0.21(+3.84%)
Nov 02, 2020
5.490
5.620
5.330
5.470
145,323
+0.04(+0.74%)
Oct 30, 2020
5.560
5.600
5.260
5.430
225,000
-0.24(-4.23%)
Oct 29, 2020
5.700
5.780
5.440
5.670
178,927
+0.00(+0.00%)
Oct 28, 2020
5.570
5.730
5.350
5.670
305,495
-0.01(-0.18%)
Oct 27, 2020
5.580
5.680
5.520
5.680
95,351
+0.09(+1.61%)
Oct 26, 2020
5.830
5.940
5.520
5.590
221,212
-0.31(-5.25%)
Oct 23, 2020
5.810
5.920
5.650
5.900
141,800
+0.15(+2.61%)
Oct 22, 2020
5.630
5.840
5.530
5.750
241,252
+0.11(+1.95%)
Oct 21, 2020
5.800
5.880
5.600
5.640
176,498
-0.19(-3.26%)
Oct 20, 2020
5.900
5.900
5.760
5.830
128,602
-0.06(-1.02%)
Oct 19, 2020
6.140
6.160
5.840
5.890
242,832
-0.22(-3.60%)
Oct 16, 2020
6.110
6.360
6.070
6.110
302,200
+0.02(+0.33%)
Oct 15, 2020
6.020
6.150
5.940
6.090
357,982
-0.06(-0.98%)
Oct 14, 2020
6.350
6.380
6.130
6.150
140,544
-0.21(-3.30%)
Oct 13, 2020
6.400
6.500
6.320
6.360
126,092
-0.09(-1.40%)
Oct 12, 2020
6.500
6.520
6.300
6.450
150,175
-0.09(-1.38%)
Oct 09, 2020
6.660
6.690
6.500
6.540
141,900
-0.07(-1.06%)
Oct 08, 2020
6.750
6.780
6.320
6.610
346,021
-0.07(-1.05%)
Oct 07, 2020
6.480
6.720
6.410
6.680
330,298
+0.27(+4.21%)
Oct 06, 2020
6.340
6.700
6.217
6.410
354,272
-0.07(-1.08%)
Oct 05, 2020
6.040
6.490
6.040
6.480
543,418
+0.46(+7.64%)
Oct 02, 2020
5.830
6.160
5.830
6.020
363,400
+0.09(+1.52%)
Oct 01, 2020
5.940
6.000
5.750
5.930
237,471
-0.01(-0.17%)
Sep 30, 2020
5.790
6.240
5.760
5.940
437,370
+0.15(+2.59%)
Sep 29, 2020
5.600
5.830
5.420
5.790
392,261
+0.19(+3.39%)
Sep 28, 2020
5.910
5.980
5.520
5.600
325,347
-0.26(-4.44%)
Sep 25, 2020
5.680
5.990
5.650
5.860
380,700
+0.21(+3.72%)
Sep 24, 2020
5.580
5.760
5.310
5.650
467,614
-0.03(-0.53%)
Sep 23, 2020
6.110
6.170
5.630
5.680
416,688
-0.41(-6.73%)
Sep 22, 2020
6.200
6.280
6.030
6.090
324,860
-0.17(-2.72%)
Sep 21, 2020
6.230
6.340
5.950
6.260
590,820
+0.01(+0.16%)
Sep 18, 2020
6.140
6.490
6.050
6.250
1,687,700
+0.16(+2.63%)
Sep 17, 2020
6.170
6.280
6.000
6.090
468,429
-0.07(-1.14%)
Sep 16, 2020
6.050
6.740
6.020
6.160
1,587,080
+0.40(+6.94%)
Sep 15, 2020
6.010
6.240
5.680
5.760
772,383
-0.14(-2.37%)
Sep 14, 2020
5.490
6.060
5.480
5.900
829,101
+0.49(+9.06%)
Sep 11, 2020
5.810
5.882
5.330
5.410
553,400
-0.41(-7.04%)
Sep 10, 2020
5.730
5.960
5.560
5.820
734,824
+0.14(+2.46%)
Sep 09, 2020
5.350
5.910
5.320
5.680
960,799
+0.44(+8.40%)
Sep 08, 2020
4.760
5.370
4.740
5.240
1,341,360
+0.51(+10.78%)
Sep 04, 2020
4.560
4.777
4.250
4.730
703,600
+0.17(+3.73%)
Sep 03, 2020
4.650
4.800
4.450
4.560
340,933
-0.10(-2.15%)
Sep 02, 2020
4.570
4.700
4.470
4.660
262,546
+0.07(+1.53%)
Sep 01, 2020
4.700
4.750
4.500
4.590
362,353
-0.17(-3.57%)
Aug 31, 2020
4.700
4.820
4.500
4.760
293,503
+0.14(+3.03%)
Aug 28, 2020
4.700
4.790
4.570
4.620
254,600
-0.11(-2.33%)
Aug 27, 2020
4.830
4.900
4.620
4.730
296,954
-0.10(-2.07%)
Aug 26, 2020
4.850
4.910
4.750
4.830
217,783
+0.01(+0.21%)
Aug 25, 2020
4.790
4.860
4.700
4.820
218,639
+0.06(+1.26%)
Aug 24, 2020
4.800
4.900
4.560
4.760
417,298
-0.06(-1.24%)
Aug 21, 2020
5.000
5.020
4.790
4.820
313,400
-0.22(-4.37%)
Aug 20, 2020
5.060
5.090
4.865
5.040
311,089
+0.06(+1.20%)
Aug 19, 2020
5.150
5.200
4.910
4.980
376,261
-0.19(-3.68%)
Aug 18, 2020
5.290
5.380
4.870
5.170
577,916
-0.13(-2.45%)
Aug 17, 2020
4.860
5.410
4.780
5.300
817,438
+0.51(+10.65%)
Aug 14, 2020
4.730
4.810
4.620
4.790
282,700
+0.06(+1.27%)
Aug 13, 2020
4.540
4.850
4.430
4.730
534,294
+0.33(+7.50%)
Aug 12, 2020
4.340
4.509
4.265
4.400
316,050
+0.06(+1.38%)
Aug 11, 2020
4.650
4.660
4.320
4.340
255,381
-0.30(-6.47%)
Aug 10, 2020
4.590
4.730
4.490
4.640
300,057
+0.04(+0.87%)
Aug 07, 2020
4.560
4.620
4.440
4.600
199,800
+0.04(+0.88%)
Aug 06, 2020
4.600
4.600
4.440
4.560
262,994
+0.12(+2.70%)
Aug 05, 2020
4.480
4.500
4.250
4.440
500,236
+0.01(+0.23%)
Aug 04, 2020
4.360
4.490
4.310
4.430
262,736
+0.00(+0.00%)
Aug 03, 2020
4.300
4.460
4.250
4.430
264,086
+0.17(+3.99%)
Jul 31, 2020
4.490
4.490
4.130
4.260
400,200
-0.19(-4.27%)
Jul 30, 2020
4.280
4.570
4.240
4.450
357,230
+0.14(+3.25%)
Jul 29, 2020
4.460
4.570
4.160
4.310
376,393
-0.14(-3.15%)
Jul 28, 2020
4.390
4.490
4.310
4.450
222,013
+0.10(+2.30%)
Jul 27, 2020
4.480
4.510
4.300
4.350
211,580
-0.11(-2.47%)
Jul 24, 2020
4.500
4.530
4.360
4.460
173,000
-0.07(-1.55%)
Jul 23, 2020
4.660
4.790
4.460
4.530
161,189
-0.14(-3.00%)
Jul 22, 2020
4.670
4.690
4.420
4.670
358,881
+0.00(+0.00%)
Jul 21, 2020
4.750
4.800
4.580
4.670
257,924
-0.07(-1.48%)
Jul 20, 2020
4.580
4.760
4.470
4.740
316,138
+0.16(+3.49%)
Jul 17, 2020
4.570
4.710
4.500
4.580
484,900
-0.04(-0.87%)
Jul 16, 2020
4.600
4.630
4.420
4.620
481,251
+0.02(+0.43%)
Jul 15, 2020
4.310
4.660
4.260
4.600
402,141
+0.36(+8.49%)
Jul 14, 2020
4.220
4.340
4.140
4.240
295,603
+0.06(+1.44%)
Jul 13, 2020
4.200
4.590
4.070
4.180
778,090
+0.02(+0.48%)
Jul 10, 2020
4.310
4.340
4.130
4.160
849,900
-0.18(-4.15%)
Jul 09, 2020
4.720
4.720
4.250
4.340
1,036,291
-0.34(-7.26%)
Jul 08, 2020
4.870
4.870
4.640
4.680
648,711
-0.16(-3.31%)
Jul 07, 2020
4.790
4.880
4.650
4.840
431,786
+0.05(+1.04%)
Jul 06, 2020
4.940
4.970
4.710
4.790
594,390
-0.10(-2.04%)
Jul 02, 2020
4.990
4.990
4.770
4.890
553,900
-0.03(-0.61%)
Jul 01, 2020
5.130
5.170
4.860
4.920
904,461
-0.23(-4.47%)
Jun 30, 2020
5.120
5.230
5.030
5.150
429,095
+0.05(+0.98%)
Jun 29, 2020
5.270
5.300
4.980
5.100
1,038,840
+0.02(+0.39%)
Jun 26, 2020
5.300
5.330
5.030
5.080
2,543,300
-0.22(-4.15%)
Jun 25, 2020
5.510
5.650
5.240
5.300
877,120
-0.20(-3.64%)
Jun 24, 2020
5.650
5.730
5.310
5.500
1,094,094
-0.20(-3.51%)
Jun 23, 2020
5.490
5.810
5.450
5.700
1,759,619
+0.39(+7.34%)
Jun 22, 2020
5.240
5.390
5.240
5.310
792,331
+0.07(+1.34%)
Jun 19, 2020
5.270
5.505
5.120
5.240
1,534,000
+0.05(+0.96%)
Jun 18, 2020
5.190
5.300
5.030
5.190
956,454
+0.03(+0.58%)
Jun 17, 2020
5.450
5.480
5.070
5.160
5,003,667
-1.09(-17.44%)
Jun 16, 2020
7.360
7.500
6.000
6.250
1,742,556
-1.42(-18.51%)
Jun 15, 2020
7.300
7.850
7.260
7.670
264,684
+0.15(+1.99%)
Jun 12, 2020
7.510
7.685
7.240
7.520
284,200
+0.22(+3.01%)
Jun 11, 2020
7.210
7.470
7.070
7.300
474,932
-0.22(-2.93%)
Jun 10, 2020
7.800
7.880
7.510
7.520
282,422
-0.25(-3.22%)
Jun 09, 2020
7.480
7.900
7.170
7.770
475,946
+0.30(+4.02%)
Jun 08, 2020
7.740
7.880
7.140
7.470
817,167
+0.11(+1.49%)
Jun 05, 2020
7.510
7.690
7.270
7.360
372,800
+0.07(+0.96%)
Jun 04, 2020
7.710
7.750
7.170
7.290
551,983
-0.44(-5.69%)
Jun 03, 2020
7.970
8.000
7.720
7.730
473,724
-0.16(-2.03%)
Jun 02, 2020
7.750
8.000
7.480
7.890
597,827
+0.22(+2.87%)
Jun 01, 2020
8.320
9.210
7.450
7.670
3,283,820
-0.49(-6.00%)
May 29, 2020
7.610
8.980
7.051
8.160
3,380,400
-1.05(-11.40%)
May 28, 2020
8.770
9.290
8.340
9.210
794,025
+0.46(+5.26%)
May 27, 2020
10.10
10.32
7.780
8.750
1,062,540
-1.24(-12.41%)
May 26, 2020
9.950
10.71
9.620
9.990
987,333
+0.52(+5.49%)
May 22, 2020
9.070
9.580
9.010
9.470
403,200
+0.42(+4.64%)
May 21, 2020
9.030
9.430
8.900
9.050
357,452
-0.01(-0.11%)
May 20, 2020
8.800
9.480
8.800
9.060
487,542
+0.41(+4.74%)
May 19, 2020
8.760
9.040
8.610
8.650
271,899
-0.15(-1.70%)
May 18, 2020
8.990
9.193
8.430
8.800
459,663
+0.13(+1.50%)
May 15, 2020
8.350
8.831
8.280
8.670
306,900
+0.27(+3.21%)
May 14, 2020
7.800
8.680
7.520
8.400
394,369
+0.59(+7.55%)
May 13, 2020
8.390
8.490
7.610
7.810
521,322
-0.55(-6.58%)
May 12, 2020
8.760
9.070
8.300
8.360
496,955
-0.38(-4.35%)
May 11, 2020
8.190
8.950
8.140
8.740
674,973
+0.55(+6.72%)
May 08, 2020
8.270
8.590
7.880
8.190
431,500
-0.01(-0.12%)
May 07, 2020
7.860
8.450
7.680
8.200
700,419
+0.49(+6.36%)
May 06, 2020
7.340
8.140
7.280
7.710
458,451
+0.27(+3.63%)
May 05, 2020
8.140
8.390
7.300
7.440
1,341,222
-0.70(-8.60%)
May 04, 2020
7.180
8.850
7.120
8.140
3,455,074
+0.87(+11.97%)
May 01, 2020
6.740
7.490
6.530
7.270
1,679,800
+0.73(+11.16%)
Apr 30, 2020
5.160
7.790
4.800
6.540
6,692,013
+1.34(+25.77%)
Apr 29, 2020
4.280
5.250
4.120
5.200
887,616
+1.06(+25.60%)
Apr 28, 2020
4.180
4.340
3.970
4.140
135,255
-0.04(-0.96%)
Apr 27, 2020
4.160
4.250
4.080
4.180
148,313
+0.06(+1.46%)
Apr 24, 2020
4.100
4.190
3.970
4.120
115,400
+0.09(+2.23%)
Apr 23, 2020
3.970
4.150
3.910
4.030
134,509
+0.06(+1.51%)
Apr 22, 2020
3.900
4.050
3.890
3.970
92,189
+0.11(+2.85%)
Apr 21, 2020
3.900
3.990
3.600
3.860
147,645
-0.06(-1.53%)
Apr 20, 2020
4.020
4.230
3.880
3.920
249,083
-0.11(-2.73%)
Apr 17, 2020
4.140
4.140
3.975
4.030
112,900
+0.04(+1.00%)
Apr 16, 2020
3.980
4.150
3.940
3.990
106,647
-0.05(-1.24%)
Apr 15, 2020
3.940
4.140
3.790
4.040
140,048
+0.04(+1.00%)
Apr 14, 2020
3.900
4.120
3.730
4.000
263,108
+0.15(+3.90%)
Apr 13, 2020
3.810
3.900
3.620
3.850
135,063
+0.10(+2.67%)
Apr 09, 2020
3.790
3.890
3.670
3.750
142,200
+0.08(+2.18%)
Apr 08, 2020
3.670
3.780
3.550
3.670
196,435
+0.04(+1.10%)
Apr 07, 2020
3.730
3.790
3.500
3.630
205,458
+0.06(+1.68%)
Apr 06, 2020
3.560
3.900
3.510
3.570
226,914
+0.10(+2.88%)
Apr 03, 2020
3.640
3.743
3.440
3.470
136,000
-0.20(-5.45%)
Apr 02, 2020
3.850
3.930
3.550
3.670
171,560
-0.11(-2.91%)
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.