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

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 11.36 11.79 11.01 11.44 365,923 +0.11(+0.97%)
Apr 29, 2020 11.91 11.98 11.25 11.33 430,199 -0.24(-2.07%)
Apr 28, 2020 11.94 11.95 10.80 11.57 663,056 -0.15(-1.28%)
Apr 27, 2020 12.51 12.75 11.63 11.72 523,906 -0.36(-2.98%)
Apr 24, 2020 11.29 12.19 11.01 12.08 507,500 +0.95(+8.54%)
Apr 23, 2020 11.08 11.62 10.81 11.13 519,761 +0.34(+3.15%)
Apr 22, 2020 11.35 11.59 10.69 10.79 574,467 -0.31(-2.79%)
Apr 21, 2020 11.44 11.99 10.81 11.10 489,392 -0.33(-2.89%)
Apr 20, 2020 11.78 12.82 11.33 11.43 662,429 -0.42(-3.54%)
Apr 17, 2020 10.79 12.17 10.33 11.85 790,500 +1.71(+16.86%)
Apr 16, 2020 10.26 10.53 9.910 10.14 430,672 +0.29(+2.94%)
Apr 15, 2020 10.48 10.48 9.450 9.850 546,807 -0.80(-7.51%)
Apr 14, 2020 9.980 10.86 9.860 10.65 498,640 +0.83(+8.45%)
Apr 13, 2020 8.850 9.950 8.730 9.820 423,583 +1.00(+11.34%)
Apr 09, 2020 8.640 9.600 8.600 8.820 462,300 +0.17(+1.97%)
Apr 08, 2020 8.540 8.890 8.350 8.650 402,155 +0.26(+3.10%)
Apr 07, 2020 8.750 9.040 8.290 8.390 495,125 -0.07(-0.83%)
Apr 06, 2020 8.230 8.720 7.930 8.460 513,282 +0.65(+8.32%)
Apr 03, 2020 8.000 8.010 7.460 7.810 499,200 -0.20(-2.50%)
Apr 02, 2020 7.940 8.390 7.400 8.010 669,238 +0.10(+1.26%)
Apr 01, 2020 9.000 9.060 7.650 7.910 798,404 -1.29(-14.02%)
Mar 31, 2020 8.690 10.00 8.680 9.200 1,293,049 +0.55(+6.36%)
Mar 30, 2020 8.480 8.900 8.400 8.650 526,336 +0.30(+3.59%)
Mar 27, 2020 7.730 8.500 7.730 8.350 422,800 -0.05(-0.60%)
Mar 26, 2020 7.200 8.500 6.950 8.400 455,911 +1.25(+17.48%)
Mar 25, 2020 7.350 7.890 6.810 7.150 432,265 -0.16(-2.19%)
Mar 24, 2020 7.390 7.490 7.010 7.310 473,692 +0.43(+6.25%)
Mar 23, 2020 6.750 7.570 6.310 6.880 695,135 +0.25(+3.77%)
Mar 20, 2020 6.510 7.480 6.250 6.630 764,200 +0.38(+6.08%)
Mar 19, 2020 5.360 6.560 5.050 6.250 705,482 +0.83(+15.31%)
Mar 18, 2020 6.190 6.720 4.720 5.420 1,115,467 -1.35(-19.94%)
Mar 17, 2020 6.860 7.320 6.650 6.770 545,604 +0.09(+1.35%)
Mar 16, 2020 7.520 7.520 6.110 6.680 673,113 -1.26(-15.87%)
Mar 13, 2020 7.660 8.000 6.500 7.940 875,600 +0.78(+10.89%)
Mar 12, 2020 8.110 8.420 6.650 7.160 1,212,198 -1.85(-20.53%)
Mar 11, 2020 9.750 10.21 8.900 9.010 628,820 -1.18(-11.58%)
Mar 10, 2020 10.61 10.67 9.375 10.19 712,014 +0.21(+2.10%)
Mar 09, 2020 10.71 10.94 9.610 9.980 647,158 -1.70(-14.55%)
Mar 06, 2020 11.60 11.90 11.11 11.68 626,500 -0.38(-3.15%)
Mar 05, 2020 11.97 12.92 11.75 12.06 594,941 -0.03(-0.25%)
Mar 04, 2020 11.33 12.34 11.22 12.09 538,394 +1.09(+9.91%)
Mar 03, 2020 12.32 12.71 10.39 11.00 778,984 -1.24(-10.13%)
Mar 02, 2020 12.16 12.68 11.65 12.24 620,698 +0.26(+2.17%)
Feb 28, 2020 11.76 12.35 11.33 11.98 660,800 -0.38(-3.07%)
Feb 27, 2020 12.48 12.88 11.33 12.36 506,780 -0.54(-4.19%)
Feb 26, 2020 12.43 13.34 12.12 12.90 679,342 +0.43(+3.45%)
Feb 25, 2020 13.32 13.61 12.35 12.47 503,793 -0.61(-4.66%)
Feb 24, 2020 14.49 14.58 13.00 13.08 829,702 -1.92(-12.80%)
Feb 21, 2020 15.42 15.50 14.79 15.00 450,700 -0.42(-2.72%)
Feb 20, 2020 15.42 15.98 15.13 15.42 353,766 +0.02(+0.13%)
Feb 19, 2020 15.31 16.10 15.01 15.40 649,925 +0.23(+1.52%)
Feb 18, 2020 15.03 15.27 14.84 15.17 289,102 +0.02(+0.13%)
Feb 14, 2020 15.04 15.39 14.60 15.15 462,100 +0.10(+0.66%)
Feb 13, 2020 15.32 15.53 14.90 15.05 321,270 -0.35(-2.27%)
Feb 12, 2020 15.50 15.71 15.04 15.40 399,989 -0.16(-1.03%)
Feb 11, 2020 15.50 15.99 15.27 15.56 348,808 +0.13(+0.84%)
Feb 10, 2020 14.73 15.78 14.69 15.43 371,745 +0.70(+4.75%)
Feb 07, 2020 14.89 15.06 14.49 14.73 280,900 -0.21(-1.41%)
Feb 06, 2020 15.20 15.33 14.70 14.94 341,990 -0.25(-1.65%)
Feb 05, 2020 14.99 15.70 14.99 15.19 438,409 +0.20(+1.33%)
Feb 04, 2020 15.20 15.44 14.65 14.99 551,659 -0.18(-1.19%)
Feb 03, 2020 14.84 15.68 14.19 15.17 749,069 +0.20(+1.34%)
Jan 31, 2020 15.77 15.93 14.90 14.97 631,800 -0.86(-5.43%)
Jan 30, 2020 16.31 16.63 15.26 15.83 495,875 -0.57(-3.48%)
Jan 29, 2020 16.86 17.05 16.27 16.40 390,014 -0.17(-1.03%)
Jan 28, 2020 16.03 16.98 15.92 16.57 406,506 +0.54(+3.37%)
Jan 27, 2020 15.50 16.45 14.60 16.03 467,832 +0.07(+0.44%)
Jan 24, 2020 17.05 17.36 15.61 15.96 716,100 -0.56(-3.39%)
Jan 23, 2020 17.00 17.50 16.16 16.52 773,524 -0.82(-4.73%)
Jan 22, 2020 17.93 18.50 17.09 17.34 648,860 -0.41(-2.31%)
Jan 21, 2020 17.15 18.27 17.03 17.75 884,629 +0.91(+5.40%)
Jan 17, 2020 16.10 17.43 16.02 16.84 863,400 +0.66(+4.08%)
Jan 16, 2020 15.55 16.46 15.32 16.18 814,510 +0.80(+5.20%)
Jan 15, 2020 15.89 16.20 15.19 15.38 780,430 -0.49(-3.09%)
Jan 14, 2020 15.99 16.31 15.53 15.87 657,976 +0.07(+0.44%)
Jan 13, 2020 15.81 15.88 15.14 15.80 558,621 +0.17(+1.09%)
Jan 10, 2020 14.90 15.88 14.80 15.63 603,600 +0.83(+5.61%)
Jan 09, 2020 14.67 15.29 14.61 14.80 409,510 +0.12(+0.82%)
Jan 08, 2020 14.91 15.45 14.66 14.68 511,806 -0.29(-1.94%)
Jan 07, 2020 14.93 15.06 14.46 14.97 524,026 -0.03(-0.20%)
Jan 06, 2020 15.33 15.63 14.87 15.00 716,324 -0.70(-4.46%)
Jan 03, 2020 14.25 15.81 14.25 15.70 1,025,500 +1.19(+8.20%)
Jan 02, 2020 15.05 15.45 14.21 14.51 891,799 -0.39(-2.62%)
Dec 31, 2019 14.13 15.14 14.07 14.90 970,000 +0.75(+5.30%)
Dec 30, 2019 14.33 14.89 13.93 14.15 791,566 -0.23(-1.60%)
Dec 27, 2019 14.58 14.87 13.55 14.38 1,037,600 -0.28(-1.91%)
Dec 26, 2019 14.99 15.00 13.62 14.66 1,780,582 +0.59(+4.19%)
Dec 24, 2019 12.50 14.19 12.33 14.07 1,601,000 +1.98(+16.38%)
Dec 23, 2019 11.47 12.25 11.32 12.09 472,472 +0.68(+5.96%)
Dec 20, 2019 11.39 11.50 11.02 11.41 652,800 +0.04(+0.35%)
Dec 19, 2019 11.38 11.55 10.92 11.37 327,039 +0.06(+0.53%)
Dec 18, 2019 11.99 12.18 11.24 11.31 684,471 -0.66(-5.51%)
Dec 17, 2019 11.84 12.45 11.66 11.97 1,324,537 +0.39(+3.37%)
Dec 16, 2019 11.73 11.99 11.38 11.58 703,649 -0.15(-1.28%)
Dec 13, 2019 11.19 11.96 11.15 11.73 728,000 +0.53(+4.73%)
Dec 12, 2019 12.00 12.00 10.41 11.20 1,516,936 -0.11(-0.97%)
Dec 11, 2019 11.64 11.90 10.91 11.31 657,985 -0.34(-2.92%)
Dec 10, 2019 11.14 11.94 11.10 11.65 994,094 +0.51(+4.58%)
Dec 09, 2019 11.07 11.41 10.87 11.14 494,095 +0.07(+0.63%)
Dec 06, 2019 11.50 11.51 10.70 11.07 670,800 -0.20(-1.77%)
Dec 05, 2019 10.76 11.46 10.75 11.27 798,761 +0.59(+5.52%)
Dec 04, 2019 10.30 11.30 10.22 10.68 1,222,764 +0.48(+4.71%)
Dec 03, 2019 10.30 10.50 9.970 10.20 517,337 -0.07(-0.68%)
Dec 02, 2019 10.20 10.93 9.970 10.27 703,818 +0.31(+3.11%)
Nov 29, 2019 9.750 10.11 9.690 9.960 236,900 -0.04(-0.40%)
Nov 27, 2019 10.54 10.60 9.810 10.00 745,300 -0.30(-2.91%)
Nov 26, 2019 9.800 10.65 9.260 10.30 946,660 +0.50(+5.10%)
Nov 25, 2019 9.690 9.990 9.319 9.800 545,437 +0.07(+0.72%)
Nov 22, 2019 8.750 9.750 8.540 9.730 729,900 +0.98(+11.20%)
Nov 21, 2019 9.180 9.250 8.710 8.750 407,195 -0.29(-3.21%)
Nov 20, 2019 8.240 9.210 8.170 9.040 757,397 +0.82(+9.98%)
Nov 19, 2019 7.890 8.480 7.880 8.220 383,578 +0.34(+4.31%)
Nov 18, 2019 8.070 8.280 7.810 7.880 264,341 -0.19(-2.35%)
Nov 15, 2019 7.570 8.200 7.570 8.070 241,300 +0.57(+7.60%)
Nov 14, 2019 8.270 8.370 7.270 7.500 505,020 -0.79(-9.53%)
Nov 13, 2019 8.470 8.590 8.120 8.290 414,715 -0.21(-2.47%)
Nov 12, 2019 8.260 8.710 8.250 8.500 483,261 +0.25(+3.03%)
Nov 11, 2019 8.350 8.520 8.210 8.250 299,376 -0.08(-0.96%)
Nov 08, 2019 8.010 8.440 7.920 8.330 493,300 +0.33(+4.13%)
Nov 07, 2019 8.280 8.640 7.830 8.000 732,183 -0.29(-3.50%)
Nov 06, 2019 7.070 8.500 6.730 8.290 1,411,743 +1.42(+20.67%)
Nov 05, 2019 6.950 7.240 6.600 6.870 344,878 -0.06(-0.87%)
Nov 04, 2019 6.870 7.000 6.540 6.930 243,025 +0.11(+1.61%)
Nov 01, 2019 6.500 6.950 6.450 6.820 211,900 +0.33(+5.08%)
Oct 31, 2019 6.790 6.850 6.400 6.490 250,423 -0.29(-4.28%)
Oct 30, 2019 6.750 6.890 6.390 6.780 270,416 +0.04(+0.59%)
Oct 29, 2019 6.820 6.980 6.680 6.740 285,544 -0.10(-1.46%)
Oct 28, 2019 6.780 6.940 6.530 6.840 350,346 +0.09(+1.33%)
Oct 25, 2019 6.420 6.770 6.140 6.750 331,300 +0.27(+4.17%)
Oct 24, 2019 6.190 6.580 6.150 6.480 380,905 +0.30(+4.85%)
Oct 23, 2019 5.990 6.450 5.950 6.180 263,018 +0.16(+2.66%)
Oct 22, 2019 6.010 6.560 5.880 6.020 569,683 -0.05(-0.82%)
Oct 21, 2019 6.520 6.566 6.000 6.070 294,083 -0.45(-6.90%)
Oct 18, 2019 6.000 6.780 6.000 6.520 400,300 +0.50(+8.31%)
Oct 17, 2019 5.830 6.090 5.830 6.020 206,864 +0.18(+3.08%)
Oct 16, 2019 6.160 6.165 5.700 5.840 347,433 -0.20(-3.31%)
Oct 15, 2019 5.920 6.270 5.820 6.040 260,154 +0.18(+3.07%)
Oct 14, 2019 6.030 6.150 5.610 5.860 294,777 -0.19(-3.14%)
Oct 11, 2019 5.880 6.410 5.800 6.050 321,900 +0.14(+2.37%)
Oct 10, 2019 5.990 6.239 5.720 5.910 361,839 -0.08(-1.34%)
Oct 09, 2019 6.720 6.720 5.720 5.990 1,108,545 -0.71(-10.60%)
Oct 08, 2019 6.960 7.250 6.660 6.700 268,796 -0.33(-4.69%)
Oct 07, 2019 7.040 7.280 6.940 7.030 284,245 -0.05(-0.71%)
Oct 04, 2019 7.320 7.400 6.855 7.080 514,000 -0.21(-2.88%)
Oct 03, 2019 6.810 7.380 6.790 7.290 380,301 +0.46(+6.81%)
Oct 02, 2019 6.700 6.990 6.370 6.825 528,210 -0.01(-0.22%)
Oct 01, 2019 7.000 7.170 6.670 6.840 606,547 +0.01(+0.22%)
Sep 30, 2019 8.020 8.170 6.650 6.825 1,222,104 -1.29(-15.95%)
Sep 27, 2019 8.500 8.690 7.907 8.120 984,500 -0.21(-2.52%)
Sep 26, 2019 8.510 8.800 8.270 8.330 607,223 -0.05(-0.60%)
Sep 25, 2019 8.370 8.600 8.320 8.380 261,164 +0.13(+1.58%)
Sep 24, 2019 8.920 9.000 8.119 8.250 414,057 -0.31(-3.62%)
Sep 23, 2019 8.300 8.690 8.270 8.560 410,894 +0.16(+1.90%)
Sep 20, 2019 8.260 8.510 7.510 8.400 1,133,800 +0.11(+1.33%)
Sep 19, 2019 8.640 9.090 8.150 8.290 2,896,325 -1.37(-14.18%)
Sep 18, 2019 9.360 9.750 9.160 9.660 170,007 +0.30(+3.21%)
Sep 17, 2019 9.500 9.670 9.160 9.360 212,900 -0.10(-1.06%)
Sep 16, 2019 10.08 10.10 9.450 9.460 154,309 -0.67(-6.61%)
Sep 13, 2019 10.10 10.25 9.790 10.13 264,100 +0.02(+0.20%)
Sep 12, 2019 9.830 10.20 9.560 10.11 279,026 +0.26(+2.64%)
Sep 11, 2019 9.450 9.920 9.400 9.850 234,447 +0.42(+4.45%)
Sep 10, 2019 10.11 10.29 9.362 9.430 264,213 -0.69(-6.82%)
Sep 09, 2019 10.33 10.46 9.830 10.12 327,719 -0.23(-2.22%)
Sep 06, 2019 9.960 10.50 9.830 10.35 346,200 +0.39(+3.92%)
Sep 05, 2019 9.310 10.10 9.145 9.960 253,456 +0.66(+7.10%)
Sep 04, 2019 9.220 9.610 8.970 9.300 280,002 +0.06(+0.65%)
Sep 03, 2019 9.110 9.330 8.890 9.240 383,915 +0.00(+0.00%)
Aug 30, 2019 9.310 9.580 8.920 9.240 205,300 -0.07(-0.75%)
Aug 29, 2019 9.560 9.850 9.270 9.310 247,411 -0.24(-2.51%)
Aug 28, 2019 9.800 9.840 9.405 9.550 127,513 -0.30(-3.05%)
Aug 27, 2019 10.01 10.11 9.752 9.850 244,158 -0.10(-1.01%)
Aug 26, 2019 10.15 10.47 9.680 9.950 480,108 -0.11(-1.09%)
Aug 23, 2019 10.22 10.28 9.770 10.06 631,100 -0.15(-1.47%)
Aug 22, 2019 10.50 10.57 10.06 10.21 306,119 -0.24(-2.30%)
Aug 21, 2019 9.310 10.49 9.240 10.45 319,830 +1.20(+12.97%)
Aug 20, 2019 9.660 9.930 9.220 9.250 451,535 -0.45(-4.64%)
Aug 19, 2019 9.280 9.890 9.010 9.700 399,079 +0.47(+5.09%)
Aug 16, 2019 9.300 9.681 9.040 9.230 148,500 -0.08(-0.86%)
Aug 15, 2019 9.000 9.500 8.990 9.310 185,130 +0.30(+3.33%)
Aug 14, 2019 9.700 9.700 8.810 9.010 360,419 -0.79(-8.06%)
Aug 13, 2019 9.590 9.920 9.460 9.800 428,308 +0.13(+1.34%)
Aug 12, 2019 9.500 9.940 9.210 9.670 576,579 +0.05(+0.52%)
Aug 09, 2019 9.090 9.800 8.990 9.620 355,600 +0.68(+7.61%)
Aug 08, 2019 9.220 9.290 8.827 8.940 321,205 -0.27(-2.93%)
Aug 07, 2019 8.790 9.510 8.610 9.210 321,236 +0.30(+3.37%)
Aug 06, 2019 10.05 10.09 8.340 8.910 909,075 -1.02(-10.27%)
Aug 05, 2019 10.92 10.96 9.470 9.930 1,441,911 -0.72(-6.76%)
Aug 02, 2019 10.04 10.95 9.910 10.65 424,900 +0.60(+5.97%)
Aug 01, 2019 10.49 10.74 10.02 10.05 210,038 -0.51(-4.83%)
Jul 31, 2019 9.880 10.98 9.880 10.56 234,949 +0.57(+5.71%)
Jul 30, 2019 10.25 10.62 9.300 9.990 710,154 -0.40(-3.85%)
Jul 29, 2019 10.88 11.00 10.23 10.39 477,332 -0.54(-4.94%)
Jul 26, 2019 11.10 11.40 10.85 10.93 266,500 -0.18(-1.62%)
Jul 25, 2019 11.32 11.47 10.85 11.11 339,595 -0.13(-1.16%)
Jul 24, 2019 11.24 11.46 11.07 11.24 135,368 +0.00(+0.00%)
Jul 23, 2019 11.30 11.44 11.20 11.24 140,215 -0.11(-0.97%)
Jul 22, 2019 11.89 12.08 11.20 11.35 258,477 -0.55(-4.62%)
Jul 19, 2019 11.55 11.98 11.51 11.90 157,900 +0.39(+3.39%)
Jul 18, 2019 12.02 12.32 11.00 11.51 354,935 -0.55(-4.56%)
Jul 17, 2019 13.08 13.10 12.03 12.06 272,592 -0.94(-7.23%)
Jul 16, 2019 12.94 13.10 12.36 13.00 256,875 +0.19(+1.48%)
Jul 15, 2019 12.08 13.25 12.08 12.81 595,465 +0.81(+6.75%)
Jul 12, 2019 11.18 12.09 11.17 12.00 292,700 +0.73(+6.48%)
Jul 11, 2019 11.29 11.50 10.91 11.27 212,386 -0.02(-0.18%)
Jul 10, 2019 11.42 11.69 10.89 11.29 281,412 -0.11(-0.96%)
Jul 09, 2019 11.36 11.84 11.36 11.40 201,820 -0.02(-0.18%)
Jul 08, 2019 11.19 11.86 11.19 11.42 269,655 +0.24(+2.15%)
Jul 05, 2019 11.64 12.00 11.17 11.18 269,500 -0.52(-4.44%)
Jul 03, 2019 12.26 12.26 11.67 11.70 144,700 -0.56(-4.57%)
Jul 02, 2019 12.56 12.62 12.05 12.26 200,996 -0.29(-2.31%)
Jul 01, 2019 12.62 12.68 12.16 12.55 482,084 +0.45(+3.72%)
Jun 28, 2019 11.28 12.16 11.16 12.10 578,100 +0.82(+7.27%)
Jun 27, 2019 11.39 11.85 11.00 11.28 303,016 -0.09(-0.79%)
Jun 26, 2019 12.34 12.49 11.10 11.37 559,353 -0.79(-6.50%)
Jun 25, 2019 12.23 12.96 12.00 12.16 623,828 -0.38(-3.03%)
Jun 24, 2019 12.24 13.56 11.91 12.54 1,201,267 +0.27(+2.20%)
Jun 21, 2019 11.14 12.62 10.76 12.27 1,134,800 +1.31(+11.95%)
Jun 20, 2019 11.25 11.30 10.75 10.96 395,567 -0.05(-0.45%)
Jun 19, 2019 11.00 11.49 10.54 11.01 648,599 +0.21(+1.94%)
Jun 18, 2019 11.84 11.98 10.51 10.80 830,919 -0.56(-4.93%)
Jun 17, 2019 11.90 12.75 11.36 11.36 1,586,629 -0.36(-3.07%)
Jun 14, 2019 11.44 11.90 10.75 11.72 1,119,300 +0.51(+4.55%)
Jun 13, 2019 12.21 12.40 10.84 11.21 3,319,491 -0.64(-5.40%)
Jun 12, 2019 11.57 12.65 10.50 11.85 2,455,726 -0.20(-1.66%)
Jun 11, 2019 15.01 15.50 11.68 12.05 6,083,732 -1.74(-12.62%)
Jun 10, 2019 10.79 22.82 9.750 13.79 26,401,220 +9.44(+217.01%)
Jun 07, 2019 4.000 4.500 4.000 4.350 309,600 +0.34(+8.48%)
Jun 06, 2019 4.300 4.390 4.000 4.010 69,434 -0.20(-4.75%)
Jun 05, 2019 4.250 4.410 4.150 4.210 126,080 -0.08(-1.86%)
Jun 04, 2019 4.210 4.469 4.210 4.290 148,050 +0.04(+0.94%)
Jun 03, 2019 4.390 4.970 4.125 4.250 441,657 -0.14(-3.19%)
May 31, 2019 4.550 4.708 4.250 4.390 169,000 -0.11(-2.44%)
May 30, 2019 3.980 4.700 3.980 4.500 381,006 +0.50(+12.50%)
May 29, 2019 3.950 4.200 3.840 4.000 351,594 +0.02(+0.50%)
May 28, 2019 3.810 3.980 3.800 3.980 54,678 +0.18(+4.74%)
May 24, 2019 3.770 3.840 3.725 3.800 60,200 +0.04(+1.06%)
May 23, 2019 3.770 3.810 3.600 3.760 55,603 -0.04(-1.05%)
May 22, 2019 3.890 3.890 3.770 3.800 30,019 +0.00(+0.00%)
May 21, 2019 3.850 4.000 3.800 3.800 112,470 +0.00(+0.00%)
May 20, 2019 3.860 3.940 3.800 3.800 103,590 -0.10(-2.56%)
May 17, 2019 3.420 3.971 3.420 3.900 97,700 +0.35(+9.86%)
May 16, 2019 3.468 3.610 3.373 3.550 55,196 +0.03(+0.85%)
May 15, 2019 3.240 3.710 3.205 3.520 58,195 +0.27(+8.31%)
May 14, 2019 3.150 3.340 3.043 3.250 45,469 +0.10(+3.17%)
May 13, 2019 3.200 3.210 3.015 3.150 19,780 -0.07(-2.17%)
May 10, 2019 3.110 3.270 3.020 3.220 100,400 +0.26(+8.78%)
May 09, 2019 3.400 3.580 2.910 2.960 324,012 -1.12(-27.45%)
May 08, 2019 4.000 4.130 3.910 4.080 47,519 +0.06(+1.49%)
May 07, 2019 4.010 4.050 3.946 4.020 14,604 +0.06(+1.52%)
May 06, 2019 3.910 4.050 3.900 3.960 27,263 -0.02(-0.50%)
May 03, 2019 3.840 4.120 3.658 3.980 53,200 +0.18(+4.74%)
May 02, 2019 3.770 3.850 3.500 3.800 22,667 -0.05(-1.30%)
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.