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 (%)
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%)
Apr 01, 2020 3.950 3.990 3.750 3.780 317,415 +0.16(+4.42%)
Mar 31, 2020 3.570 3.850 3.560 3.620 139,208 +0.05(+1.40%)
Mar 30, 2020 4.200 4.200 3.550 3.570 282,173 -0.71(-16.59%)
Mar 27, 2020 4.150 4.320 3.852 4.280 295,700 -0.02(-0.47%)
Mar 26, 2020 3.310 4.500 3.240 4.300 1,154,891 +1.26(+41.45%)
Mar 25, 2020 2.800 3.040 2.800 3.040 221,391 +0.31(+11.36%)
Mar 24, 2020 2.730 2.810 2.610 2.730 118,362 +0.11(+4.20%)
Mar 23, 2020 2.620 2.740 2.400 2.620 153,627 +0.00(+0.00%)
Mar 20, 2020 2.770 2.841 2.600 2.620 100,100 -0.05(-1.87%)
Mar 19, 2020 2.510 2.870 2.230 2.670 171,717 +0.07(+2.69%)
Mar 18, 2020 2.860 2.990 2.500 2.600 180,660 -0.26(-9.09%)
Mar 17, 2020 3.090 3.220 2.800 2.860 192,262 -0.17(-5.61%)
Mar 16, 2020 2.750 3.290 2.750 3.030 123,408 -0.21(-6.48%)
Mar 13, 2020 2.840 3.400 2.500 3.240 369,100 +0.47(+16.97%)
Mar 12, 2020 3.030 3.150 2.770 2.770 337,625 -0.72(-20.63%)
Mar 11, 2020 3.840 3.850 3.350 3.490 220,765 -0.37(-9.59%)
Mar 10, 2020 3.830 4.080 3.600 3.860 205,267 +0.13(+3.49%)
Mar 09, 2020 4.070 4.150 3.560 3.730 270,736 -0.50(-11.82%)
Mar 06, 2020 4.430 4.550 4.200 4.230 249,300 -0.30(-6.62%)
Mar 05, 2020 4.660 4.700 4.370 4.530 126,394 -0.15(-3.21%)
Mar 04, 2020 4.460 4.800 4.440 4.680 145,754 +0.30(+6.85%)
Mar 03, 2020 4.700 4.790 4.360 4.380 161,624 -0.31(-6.61%)
Mar 02, 2020 4.460 4.730 4.404 4.690 173,137 +0.29(+6.59%)
Feb 28, 2020 4.510 4.617 4.300 4.400 297,400 -0.29(-6.18%)
Feb 27, 2020 4.870 4.970 4.560 4.690 226,603 -0.27(-5.44%)
Feb 26, 2020 4.920 4.970 4.700 4.960 267,955 +0.06(+1.22%)
Feb 25, 2020 5.250 5.350 4.760 4.900 292,069 -0.26(-5.04%)
Feb 24, 2020 5.250 5.400 5.125 5.160 209,659 -0.16(-3.01%)
Feb 21, 2020 5.220 5.350 5.030 5.320 275,600 +0.07(+1.33%)
Feb 20, 2020 5.430 6.030 5.000 5.250 594,644 +4.72(+896.02%)
Feb 19, 2020 0.5500 0.5694 0.5103 0.5271 4,151,655 -0.04(-7.53%)
Feb 18, 2020 0.5600 0.5900 0.5600 0.5700 1,328,393 +0.01(+1.99%)
Feb 14, 2020 0.5760 0.5777 0.5510 0.5589 1,399,200 -0.02(-3.64%)
Feb 13, 2020 0.5500 0.5800 0.5400 0.5800 1,929,446 +0.04(+6.46%)
Feb 12, 2020 0.5517 0.5598 0.5400 0.5448 1,606,091 -0.01(-0.95%)
Feb 11, 2020 0.5700 0.5700 0.5400 0.5500 777,769 -0.01(-1.42%)
Feb 10, 2020 0.5300 0.5649 0.5300 0.5579 1,822,582 +0.04(+7.08%)
Feb 07, 2020 0.5505 0.5599 0.5100 0.5210 709,800 -0.03(-5.27%)
Feb 06, 2020 0.5700 0.5700 0.5400 0.5500 927,113 -0.01(-1.79%)
Feb 05, 2020 0.5500 0.5700 0.5200 0.5600 1,249,115 +0.03(+5.12%)
Feb 04, 2020 0.5200 0.5750 0.5001 0.5327 2,611,153 +0.02(+4.04%)
Feb 03, 2020 0.5010 0.5250 0.4840 0.5120 1,564,323 -0.00(-0.68%)
Jan 31, 2020 0.5000 0.5299 0.4653 0.5155 3,272,500 -0.00(-0.87%)
Jan 30, 2020 0.5300 0.5500 0.5200 0.5200 1,028,042 -0.00(-0.91%)
Jan 29, 2020 0.5650 0.5799 0.4826 0.5248 4,969,243 -0.01(-1.00%)
Jan 28, 2020 0.6144 0.6200 0.5208 0.5301 2,837,384 -0.07(-12.06%)
Jan 27, 2020 0.5900 0.6300 0.5900 0.6028 1,331,823 +0.01(+2.00%)
Jan 24, 2020 0.6150 0.6150 0.5801 0.5910 1,043,300 -0.01(-2.15%)
Jan 23, 2020 0.6051 0.6297 0.5970 0.6040 1,324,275 -0.00(-0.23%)
Jan 22, 2020 0.6150 0.6200 0.6030 0.6054 781,595 -0.01(-2.04%)
Jan 21, 2020 0.6400 0.6450 0.6100 0.6180 1,952,162 -0.02(-2.77%)
Jan 17, 2020 0.6614 0.6700 0.6250 0.6356 1,756,000 -0.03(-5.13%)
Jan 16, 2020 0.6400 0.6700 0.6400 0.6700 757,299 +0.03(+4.33%)
Jan 15, 2020 0.6350 0.6600 0.6350 0.6422 861,046 -0.00(-0.34%)
Jan 14, 2020 0.6700 0.6700 0.6300 0.6444 1,355,715 -0.00(-0.05%)
Jan 13, 2020 0.6800 0.6830 0.6500 0.6447 850,937 -0.03(-4.35%)
Jan 10, 2020 0.6900 0.6900 0.6700 0.6740 795,000 -0.02(-2.32%)
Jan 09, 2020 0.6800 0.7000 0.6700 0.6900 884,312 +0.01(+1.47%)
Jan 08, 2020 0.6800 0.6900 0.6700 0.6800 901,464 +0.00(+0.00%)
Jan 07, 2020 0.6700 0.7000 0.6500 0.6800 1,319,684 +0.02(+2.26%)
Jan 06, 2020 0.6250 0.6750 0.6150 0.6650 1,381,297 +0.04(+6.91%)
Jan 03, 2020 0.6281 0.6300 0.6182 0.6220 728,300 -0.01(-1.27%)
Jan 02, 2020 0.6400 0.6400 0.6200 0.6300 916,569 +0.01(+0.91%)
Dec 31, 2019 0.6030 0.6450 0.6000 0.6243 1,353,700 -0.01(-0.90%)
Dec 30, 2019 0.6400 0.6400 0.6100 0.6300 2,303,744 -0.02(-3.49%)
Dec 27, 2019 0.6454 0.6598 0.6302 0.6528 1,110,500 +0.01(+1.15%)
Dec 26, 2019 0.6600 0.6600 0.6402 0.6454 1,022,917 -0.01(-0.81%)
Dec 24, 2019 0.6500 0.6652 0.6300 0.6507 1,047,400 +0.00(+0.11%)
Dec 23, 2019 0.6500 0.6600 0.6400 0.6500 1,366,180 -0.02(-2.50%)
Dec 20, 2019 0.6700 0.6700 0.6451 0.6667 1,020,800 -0.00(-0.43%)
Dec 19, 2019 0.6600 0.6700 0.6511 0.6696 676,888 +0.01(+0.77%)
Dec 18, 2019 0.6745 0.6745 0.6401 0.6645 994,190 -0.01(-1.48%)
Dec 17, 2019 0.7000 0.7000 0.6526 0.6745 1,360,582 -0.04(-5.00%)
Dec 16, 2019 0.6700 0.7200 0.6500 0.7100 1,276,158 +0.04(+5.34%)
Dec 13, 2019 0.6967 0.7034 0.6600 0.6740 1,770,600 -0.03(-4.18%)
Dec 12, 2019 0.7000 0.7100 0.6900 0.7034 982,698 -0.01(-0.93%)
Dec 11, 2019 0.7100 0.7200 0.6900 0.7100 977,011 -0.01(-1.39%)
Dec 10, 2019 0.7200 0.7300 0.6921 0.7200 956,323 +0.01(+1.02%)
Dec 09, 2019 0.7500 0.7502 0.6910 0.7127 1,315,881 -0.04(-5.58%)
Dec 06, 2019 0.7750 0.7750 0.7500 0.7548 702,900 -0.01(-1.18%)
Dec 05, 2019 0.7600 0.7700 0.7400 0.7638 837,788 +0.01(+1.84%)
Dec 04, 2019 0.7486 0.7640 0.7307 0.7500 1,076,290 +0.01(+1.35%)
Dec 03, 2019 0.7700 0.7800 0.7000 0.7400 1,682,854 -0.02(-2.66%)
Dec 02, 2019 0.7800 0.8200 0.7530 0.7602 2,879,868 +0.00(+0.03%)
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%)
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.