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

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 6.990 7.010 6.970 6.970 48,430 -0.01(-0.14%)
Apr 27, 2018 6.970 6.980 6.970 6.980 1,920 +0.04(+0.58%)
Apr 26, 2018 6.850 6.940 6.840 6.940 13,830 +0.06(+0.87%)
Apr 25, 2018 6.860 6.990 6.800 6.880 21,275 +0.00(+0.00%)
Apr 24, 2018 6.770 6.980 6.770 6.880 26,900 +0.11(+1.62%)
Apr 23, 2018 6.740 6.840 6.730 6.770 26,456 +0.02(+0.30%)
Apr 20, 2018 6.740 6.780 6.730 6.750 7,410 +0.00(+0.00%)
Apr 19, 2018 6.670 6.820 6.660 6.750 560,750 +0.07(+1.05%)
Apr 18, 2018 6.730 6.760 6.660 6.680 42,558 -0.05(-0.74%)
Apr 17, 2018 6.770 6.800 6.700 6.730 72,441 -0.01(-0.15%)
Apr 16, 2018 6.800 6.800 6.710 6.740 34,400 -0.06(-0.88%)
Apr 13, 2018 6.760 6.830 6.730 6.800 20,735 +0.05(+0.74%)
Apr 12, 2018 6.720 6.750 6.720 6.750 312,800 +0.01(+0.15%)
Apr 11, 2018 6.750 6.770 6.730 6.740 251,566 -0.02(-0.30%)
Apr 10, 2018 6.790 6.790 6.730 6.760 18,392 -0.03(-0.44%)
Apr 09, 2018 6.790 6.800 6.750 6.790 12,640 +0.00(+0.00%)
Apr 06, 2018 6.780 6.800 6.750 6.790 39,252 -0.01(-0.15%)
Apr 05, 2018 6.790 6.840 6.790 6.800 17,123 -0.01(-0.15%)
Apr 04, 2018 6.850 6.900 6.760 6.810 65,572 -0.04(-0.58%)
Apr 03, 2018 6.690 6.850 6.690 6.850 58,203 +0.17(+2.54%)
Apr 02, 2018 6.690 6.730 6.610 6.680 46,427 +0.04(+0.60%)
Mar 29, 2018 6.640 6.640 6.640 0 -0.05(-0.75%)
Mar 28, 2018 6.690 6.730 6.670 6.690 32,610 -0.03(-0.45%)
Mar 27, 2018 6.680 6.720 6.680 6.720 133,700 +0.04(+0.60%)
Mar 26, 2018 6.690 6.740 6.630 6.680 22,068 +0.05(+0.75%)
Mar 23, 2018 6.630 6.650 6.610 6.630 13,636 +0.00(+0.00%)
Mar 22, 2018 6.650 6.650 6.580 6.630 7,500 -0.06(-0.90%)
Mar 21, 2018 6.700 6.700 6.670 6.690 104,830 -0.01(-0.15%)
Mar 20, 2018 6.700 6.700 6.620 6.700 38,319 +0.00(+0.00%)
Mar 19, 2018 6.760 6.880 6.700 6.700 19,203 -0.05(-0.74%)
Mar 16, 2018 6.800 6.800 6.730 6.750 9,689 -0.02(-0.30%)
Mar 15, 2018 6.680 6.840 6.680 6.770 10,229 +0.06(+0.89%)
Mar 14, 2018 6.710 6.720 6.650 6.710 62,400 +0.01(+0.15%)
Mar 13, 2018 6.720 6.790 6.700 6.700 74,876 -0.02(-0.30%)
Mar 12, 2018 6.720 6.760 6.670 6.720 15,665 +0.04(+0.60%)
Mar 09, 2018 6.500 6.730 6.500 6.680 109,110 +0.18(+2.77%)
Mar 08, 2018 6.500 6.510 6.460 6.500 340,190 -0.01(-0.15%)
Mar 07, 2018 6.580 6.600 6.500 6.510 24,095 -0.08(-1.21%)
Mar 06, 2018 6.400 6.590 6.360 6.590 64,350 +0.22(+3.45%)
Mar 05, 2018 6.340 6.500 6.340 6.370 24,444 +0.06(+0.95%)
Mar 02, 2018 6.060 6.450 6.060 6.310 36,928 +0.13(+2.10%)
Mar 01, 2018 6.350 6.380 6.070 6.180 113,440 -0.24(-3.74%)
Feb 28, 2018 6.550 6.590 6.400 6.420 33,391 -0.13(-1.98%)
Feb 27, 2018 6.600 6.610 6.520 6.550 60,552 -0.05(-0.76%)
Feb 26, 2018 6.580 6.610 6.460 6.600 22,026 +0.01(+0.15%)
Feb 23, 2018 6.520 6.620 6.520 6.590 53,810 +0.01(+0.15%)
Feb 22, 2018 6.580 59,837 -0.03(-0.45%)
Feb 21, 2018 6.560 6.610 6.550 6.610 64,021 +0.06(+0.92%)
Feb 20, 2018 6.620 6.720 6.540 6.550 111,737 -0.19(-2.82%)
Feb 16, 2018 6.740 6.740 6.740 0 -0.09(-1.32%)
Feb 15, 2018 6.810 6.880 6.770 6.830 20,750 +0.00(+0.00%)
Feb 14, 2018 6.760 6.920 6.750 6.830 50,704 -0.24(-3.39%)
Feb 13, 2018 7.070 6.870 7.070 45,970 +0.15(+2.17%)
Feb 12, 2018 6.940 6.940 6.900 6.920 11,762 +0.03(+0.44%)
Feb 09, 2018 6.950 6.950 6.840 6.890 62,583 -0.04(-0.58%)
Feb 08, 2018 7.010 7.010 6.900 6.930 23,105 -0.07(-1.00%)
Feb 07, 2018 7.130 6.990 7.000 111,473 +0.02(+0.29%)
Feb 06, 2018 6.960 7.040 6.900 6.980 205,151 +0.01(+0.14%)
Feb 05, 2018 6.970 7.000 6.960 6.970 33,953 -0.01(-0.14%)
Feb 02, 2018 7.000 7.040 6.960 6.980 51,946 -0.06(-0.85%)
Feb 01, 2018 7.010 7.090 6.960 7.040 28,112 -0.09(-1.26%)
Jan 31, 2018 7.200 7.240 7.090 7.130 20,270 -0.07(-0.97%)
Jan 30, 2018 7.120 7.200 7.100 7.200 20,993 +0.00(+0.00%)
Jan 29, 2018 7.300 7.300 7.100 7.200 23,703 -0.07(-0.96%)
Jan 26, 2018 7.260 7.300 7.230 7.270 14,870 +0.00(+0.00%)
Jan 25, 2018 7.380 7.380 7.240 7.270 30,970 -0.10(-1.36%)
Jan 24, 2018 7.380 7.380 7.320 7.370 16,947 -0.01(-0.14%)
Jan 23, 2018 7.260 7.430 7.190 7.380 63,946 +0.13(+1.79%)
Jan 22, 2018 7.120 7.310 7.120 7.250 50,351 +0.16(+2.26%)
Jan 19, 2018 6.960 7.130 6.950 7.090 45,850 +0.14(+2.01%)
Jan 18, 2018 6.950 6.990 6.940 6.950 41,800 -0.01(-0.14%)
Jan 17, 2018 6.900 6.960 6.870 6.960 54,200 +0.03(+0.43%)
Jan 16, 2018 6.910 6.980 6.900 6.930 17,066 +0.00(+0.00%)
Jan 15, 2018 6.920 6.960 6.900 6.930 47,560 -0.01(-0.14%)
Jan 12, 2018 6.900 6.940 6.880 6.940 67,610 +0.04(+0.58%)
Jan 11, 2018 6.910 6.960 6.900 6.900 68,400 +0.00(+0.00%)
Jan 10, 2018 6.850 6.910 6.850 6.900 105,421 +0.01(+0.15%)
Jan 09, 2018 6.890 6.920 6.860 6.890 69,840 -0.01(-0.14%)
Jan 08, 2018 6.920 6.970 6.830 6.900 145,917 -0.05(-0.72%)
Jan 05, 2018 6.960 6.960 6.920 6.950 40,287 -0.01(-0.14%)
Jan 04, 2018 6.950 6.990 6.890 6.960 43,068 -0.01(-0.14%)
Jan 03, 2018 6.940 7.010 6.840 6.970 74,077 +0.06(+0.87%)
Jan 02, 2018 6.790 6.980 6.790 6.910 34,290 +0.03(+0.44%)
Dec 29, 2017 6.880 6.880 6.880 0 +0.09(+1.33%)
Dec 28, 2017 6.790 6.870 6.790 6.790 27,297 -0.03(-0.44%)
Dec 27, 2017 6.870 6.870 6.790 6.820 13,470 -0.06(-0.87%)
Dec 22, 2017 6.810 6.900 6.810 6.880 18,122 +0.00(+0.00%)
Dec 21, 2017 6.920 6.950 6.800 6.880 23,450 -0.06(-0.86%)
Dec 20, 2017 6.960 6.960 6.760 6.940 40,575 +0.09(+1.31%)
Dec 19, 2017 6.810 7.020 6.760 6.850 61,713 -0.17(-2.42%)
Dec 18, 2017 7.030 7.080 6.950 7.020 24,727 -0.01(-0.14%)
Dec 15, 2017 7.110 7.200 7.010 7.030 21,357 -0.12(-1.68%)
Dec 14, 2017 6.860 7.200 6.860 7.150 49,470 +0.20(+2.88%)
Dec 13, 2017 6.750 6.950 6.750 6.950 46,014 +0.19(+2.81%)
Dec 12, 2017 6.760 6.760 6.750 6.760 22,524 -0.03(-0.44%)
Dec 11, 2017 6.750 6.820 6.750 6.790 26,120 +0.02(+0.30%)
Dec 08, 2017 6.750 6.780 6.750 6.770 52,058 +0.02(+0.30%)
Dec 07, 2017 6.680 6.780 6.610 6.750 59,284 +0.11(+1.66%)
Dec 06, 2017 6.660 6.680 6.600 6.640 17,091 -0.05(-0.75%)
Dec 05, 2017 6.880 6.890 6.690 6.690 16,896 -0.18(-2.62%)
Dec 04, 2017 6.830 6.890 6.770 6.870 67,883 +0.04(+0.59%)
Dec 01, 2017 6.800 6.840 6.760 6.830 32,978 +0.02(+0.29%)
Nov 30, 2017 6.820 6.910 6.800 6.810 55,501 -0.08(-1.16%)
Nov 29, 2017 6.980 6.980 6.880 6.890 37,233 -0.08(-1.15%)
Nov 28, 2017 7.010 7.010 6.860 6.970 46,185 -0.03(-0.43%)
Nov 27, 2017 6.910 7.030 6.900 7.000 58,915 -0.02(-0.28%)
Nov 24, 2017 6.980 7.040 6.960 7.020 26,516 +0.01(+0.14%)
Nov 23, 2017 7.040 7.040 6.970 7.010 39,522 -0.03(-0.43%)
Nov 22, 2017 6.920 7.120 6.920 7.040 57,963 +0.07(+1.00%)
Nov 21, 2017 6.910 7.000 6.850 6.970 100,054 +0.02(+0.29%)
Nov 20, 2017 6.950 7.030 6.870 6.950 526,018 -0.05(-0.71%)
Nov 17, 2017 7.030 7.060 6.950 7.000 58,300 +0.01(+0.14%)
Nov 16, 2017 7.070 7.080 6.830 6.990 129,060 -0.09(-1.27%)
Nov 15, 2017 6.930 7.090 6.660 7.080 152,890 +0.02(+0.28%)
Nov 14, 2017 7.290 7.300 6.890 7.060 507,641 -0.99(-12.30%)
Nov 13, 2017 8.150 8.180 8.050 8.050 48,445 -0.14(-1.71%)
Nov 10, 2017 8.140 8.250 8.050 8.190 74,128 +0.08(+0.99%)
Nov 09, 2017 8.080 8.120 8.070 8.110 20,130 +0.02(+0.25%)
Nov 08, 2017 8.120 8.120 8.000 8.090 45,220 -0.06(-0.74%)
Nov 07, 2017 8.120 8.160 8.110 8.150 41,486 +0.01(+0.12%)
Nov 06, 2017 8.220 8.250 8.120 8.140 34,693 -0.10(-1.21%)
Nov 03, 2017 8.250 8.300 8.120 8.240 77,212 -0.10(-1.20%)
Nov 02, 2017 8.400 8.400 8.320 8.340 67,656 -0.03(-0.36%)
Nov 01, 2017 8.390 8.430 8.360 8.370 59,976 +0.02(+0.24%)
Oct 31, 2017 8.440 8.440 8.310 8.350 68,217 -0.05(-0.60%)
Oct 30, 2017 8.500 8.500 8.300 8.400 87,066 +0.01(+0.12%)
Oct 27, 2017 8.450 8.540 8.360 8.390 51,180 -0.01(-0.12%)
Oct 26, 2017 8.390 8.440 8.330 8.400 53,063 +0.00(+0.00%)
Oct 25, 2017 8.530 8.530 8.270 8.400 72,057 -0.12(-1.41%)
Oct 24, 2017 8.590 8.590 8.460 8.520 48,437 -0.03(-0.35%)
Oct 23, 2017 8.600 8.690 8.500 8.550 75,129 -0.04(-0.47%)
Oct 20, 2017 8.630 8.820 8.500 8.590 113,555 +0.14(+1.66%)
Oct 19, 2017 8.110 8.650 8.090 8.450 128,530 +0.30(+3.68%)
Oct 18, 2017 8.110 8.240 8.010 8.150 25,801 +0.00(+0.00%)
Oct 17, 2017 8.200 8.220 8.140 8.150 10,700 -0.04(-0.49%)
Oct 16, 2017 8.100 8.280 8.100 8.190 28,540 +0.06(+0.74%)
Oct 13, 2017 8.260 8.260 8.100 8.130 43,325 -0.20(-2.40%)
Oct 12, 2017 8.350 8.750 8.240 8.330 99,997 +0.02(+0.24%)
Oct 11, 2017 8.170 8.360 8.170 8.310 25,000 +0.14(+1.71%)
Oct 10, 2017 8.110 8.200 8.100 8.170 35,360 +0.04(+0.49%)
Oct 06, 2017 8.140 8.180 8.100 8.130 24,770 -0.01(-0.12%)
Oct 05, 2017 8.070 8.200 8.000 8.140 28,319 +0.05(+0.62%)
Oct 04, 2017 7.870 8.200 7.870 8.090 42,410 +0.21(+2.66%)
Oct 03, 2017 7.970 7.970 7.830 7.880 14,250 -0.07(-0.88%)
Oct 02, 2017 7.720 8.000 7.700 7.950 70,578 +0.20(+2.58%)
Sep 29, 2017 7.610 7.770 7.570 7.750 17,178 +0.12(+1.57%)
Sep 28, 2017 7.620 7.670 7.600 7.630 22,425 -0.04(-0.52%)
Sep 27, 2017 7.570 7.680 7.570 7.670 8,644 +0.04(+0.52%)
Sep 26, 2017 7.710 7.770 7.540 7.630 24,045 -0.05(-0.65%)
Sep 25, 2017 7.810 7.820 7.510 7.680 29,894 -0.16(-2.04%)
Sep 22, 2017 7.910 7.950 7.760 7.840 15,068 +0.04(+0.51%)
Sep 21, 2017 7.470 7.860 7.360 7.800 69,622 +0.29(+3.86%)
Sep 20, 2017 7.450 7.580 7.450 7.510 33,942 +0.02(+0.27%)
Sep 19, 2017 7.410 7.490 7.390 7.490 42,340 +0.04(+0.54%)
Sep 18, 2017 7.500 7.500 7.430 7.450 19,476 -0.05(-0.67%)
Sep 15, 2017 7.470 7.500 7.350 7.500 19,421 +0.01(+0.13%)
Sep 14, 2017 7.400 7.610 7.330 7.490 41,460 +0.03(+0.40%)
Sep 13, 2017 7.480 7.630 7.370 7.460 19,392 -0.02(-0.27%)
Sep 12, 2017 7.400 7.490 7.400 7.480 5,713 +0.07(+0.94%)
Sep 11, 2017 7.370 7.460 7.270 7.410 131,428 +0.04(+0.54%)
Sep 08, 2017 7.360 7.450 7.300 7.370 18,330 +0.01(+0.14%)
Sep 07, 2017 7.370 7.420 7.290 7.360 29,665 -0.09(-1.21%)
Sep 06, 2017 7.380 7.500 7.330 7.450 32,030 +0.05(+0.68%)
Sep 05, 2017 7.340 7.470 7.330 7.400 117,150 -0.13(-1.73%)
Sep 01, 2017 7.270 7.550 7.270 7.530 37,750 +0.08(+1.07%)
Aug 31, 2017 7.240 7.450 7.240 7.450 10,923 +0.21(+2.90%)
Aug 30, 2017 7.160 7.240 7.130 7.240 29,157 +0.07(+0.98%)
Aug 29, 2017 7.200 7.200 7.110 7.170 45,361 -0.08(-1.10%)
Aug 28, 2017 7.460 7.530 7.220 7.250 387,672 -0.21(-2.82%)
Aug 25, 2017 7.480 7.510 7.460 7.460 16,111 +0.00(+0.00%)
Aug 24, 2017 7.490 7.510 7.460 7.460 52,086 -0.04(-0.53%)
Aug 23, 2017 7.580 7.580 7.500 7.500 42,489 -0.13(-1.70%)
Aug 22, 2017 7.540 7.640 7.500 7.630 33,133 +0.09(+1.19%)
Aug 21, 2017 7.480 7.650 7.460 7.540 49,208 +0.08(+1.07%)
Aug 18, 2017 7.650 7.650 7.250 7.460 515,852 -0.53(-6.63%)
Aug 17, 2017 7.970 8.040 7.950 7.990 6,218 +0.02(+0.25%)
Aug 16, 2017 7.970 7.980 7.870 7.970 29,545 +0.05(+0.63%)
Aug 15, 2017 7.990 8.050 7.910 7.920 18,705 -0.05(-0.63%)
Aug 14, 2017 7.860 8.080 7.860 7.970 38,071 +0.10(+1.27%)
Aug 11, 2017 7.770 7.920 7.730 7.870 33,200 -0.04(-0.51%)
Aug 10, 2017 8.010 8.040 7.890 7.910 52,720 -0.15(-1.86%)
Aug 09, 2017 8.080 8.110 8.030 8.060 22,201 -0.07(-0.86%)
Aug 08, 2017 8.130 8.160 8.070 8.130 11,752 +0.03(+0.37%)
Aug 04, 2017 8.040 8.130 8.040 8.100 6,456 +0.05(+0.62%)
Aug 03, 2017 8.070 8.150 8.030 8.050 23,289 -0.03(-0.37%)
Aug 02, 2017 8.060 8.150 7.980 8.080 24,850 -0.02(-0.25%)
Aug 01, 2017 7.900 8.140 7.900 8.100 33,668 +0.15(+1.89%)
Jul 31, 2017 7.920 7.980 7.920 7.950 87,050 -0.04(-0.50%)
Jul 28, 2017 8.000 8.050 7.980 7.990 9,431 +0.00(+0.00%)
Jul 27, 2017 7.970 8.080 7.940 7.990 7,572 +0.01(+0.13%)
Jul 26, 2017 7.970 7.990 7.920 7.980 8,095 +0.06(+0.76%)
Jul 25, 2017 7.860 7.970 7.850 7.920 17,807 +0.07(+0.89%)
Jul 24, 2017 7.930 7.930 7.850 7.850 13,601 -0.06(-0.76%)
Jul 21, 2017 8.010 8.010 7.910 7.910 15,875 -0.13(-1.62%)
Jul 20, 2017 8.080 8.090 8.060 8.040 18,650 -0.01(-0.12%)
Jul 19, 2017 8.180 8.180 8.050 8.050 16,940 -0.09(-1.11%)
Jul 18, 2017 8.050 8.200 8.050 8.140 26,857 +0.00(+0.00%)
Jul 17, 2017 8.030 8.180 7.900 8.140 28,905 +0.10(+1.24%)
Jul 14, 2017 7.930 8.050 7.910 8.040 17,334 +0.05(+0.63%)
Jul 13, 2017 7.960 8.050 7.850 7.990 24,105 +0.00(+0.00%)
Jul 12, 2017 7.940 8.000 7.900 7.990 8,135 +0.09(+1.14%)
Jul 11, 2017 7.940 7.950 7.880 7.900 6,680 -0.04(-0.50%)
Jul 10, 2017 7.980 8.000 7.860 7.940 22,940 +0.04(+0.51%)
Jul 07, 2017 7.800 8.070 7.780 7.900 14,450 +0.12(+1.54%)
Jul 06, 2017 7.710 7.840 7.670 7.780 19,691 +0.06(+0.78%)
Jul 05, 2017 7.560 7.720 7.560 7.720 30,433 +0.12(+1.58%)
Jul 04, 2017 7.660 7.710 7.550 7.600 23,620 -0.08(-1.04%)
Jul 03, 2017 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Jun 30, 2017 7.870 7.870 7.550 7.680 76,759 -0.20(-2.54%)
Jun 29, 2017 7.920 8.040 7.810 7.880 46,056 -0.09(-1.13%)
Jun 28, 2017 8.070 8.070 7.950 7.970 40,208 -0.13(-1.60%)
Jun 27, 2017 8.080 8.360 8.030 8.100 30,843 +0.01(+0.12%)
Jun 26, 2017 7.870 8.200 7.870 8.090 58,510 +0.22(+2.80%)
Jun 23, 2017 7.740 7.890 7.740 7.870 22,766 +0.09(+1.16%)
Jun 22, 2017 7.820 7.820 7.700 7.780 20,542 -0.07(-0.89%)
Jun 21, 2017 7.890 7.890 7.800 7.850 6,041 -0.01(-0.13%)
Jun 20, 2017 7.820 7.910 7.710 7.860 20,785 +0.04(+0.51%)
Jun 19, 2017 7.710 7.900 7.710 7.820 33,189 +0.10(+1.30%)
Jun 16, 2017 7.930 7.930 7.720 7.720 29,502 -0.19(-2.40%)
Jun 15, 2017 7.750 7.990 7.660 7.910 227,964 +0.10(+1.28%)
Jun 14, 2017 7.910 7.920 7.800 7.810 33,350 -0.17(-2.13%)
Jun 13, 2017 7.870 8.040 7.860 7.980 20,544 +0.08(+1.01%)
Jun 12, 2017 7.950 7.950 7.820 7.900 25,805 -0.06(-0.75%)
Jun 09, 2017 8.200 8.220 7.960 7.960 26,988 -0.23(-2.81%)
Jun 08, 2017 8.090 8.220 8.050 8.190 47,645 +0.11(+1.36%)
Jun 07, 2017 7.910 8.090 7.910 8.080 995,118 +0.11(+1.38%)
Jun 06, 2017 7.960 8.000 7.900 7.970 24,389 -0.04(-0.50%)
Jun 05, 2017 7.960 8.050 7.950 8.010 34,962 +0.01(+0.12%)
Jun 02, 2017 7.960 8.130 7.960 8.000 269,178 +0.01(+0.13%)
Jun 01, 2017 7.960 7.990 7.950 7.990 27,728 +0.09(+1.14%)
May 31, 2017 7.900 7.940 7.870 7.900 32,951 +0.01(+0.13%)
May 30, 2017 7.830 7.900 7.740 7.890 31,697 +0.12(+1.54%)
May 29, 2017 7.890 7.900 7.770 7.770 21,856 -0.05(-0.64%)
May 26, 2017 7.730 7.850 7.730 7.820 24,825 +0.03(+0.39%)
May 25, 2017 7.860 7.890 7.740 7.790 56,054 -0.08(-1.02%)
May 24, 2017 7.850 7.900 7.820 7.870 46,282 -0.03(-0.38%)
May 23, 2017 7.980 8.000 7.880 7.900 99,766 +0.05(+0.64%)
May 19, 2017 7.480 7.960 7.470 7.850 53,136 +0.37(+4.95%)
May 18, 2017 7.370 7.500 7.370 7.480 130,600 +0.07(+0.94%)
May 17, 2017 7.420 7.490 7.360 7.410 55,904 -0.05(-0.67%)
May 16, 2017 7.440 7.470 7.400 7.460 30,515 +0.05(+0.67%)
May 15, 2017 7.530 7.530 7.380 7.410 37,990 -0.08(-1.07%)
May 12, 2017 7.360 7.490 7.350 7.490 30,209 +0.08(+1.08%)
May 11, 2017 7.400 7.450 7.350 7.410 125,730 -0.01(-0.13%)
May 10, 2017 7.320 7.500 7.310 7.420 78,493 +0.09(+1.23%)
May 09, 2017 7.750 7.750 7.120 7.330 299,993 -0.45(-5.78%)
May 08, 2017 8.040 8.040 7.760 7.780 119,090 -0.24(-2.99%)
May 05, 2017 8.030 8.040 7.900 8.020 50,671 +0.00(+0.00%)
May 04, 2017 7.950 8.050 7.950 8.020 12,295 +0.05(+0.63%)
May 03, 2017 7.980 8.070 7.950 7.970 46,095 +0.05(+0.63%)
May 02, 2017 7.990 7.990 7.790 7.920 31,850 -0.04(-0.50%)
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.