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 (%)
Jun 30, 2017
2.190
2.300
2.045
2.220
9,049,406
+0.08(+3.74%)
Jun 29, 2017
2.120
2.190
1.980
2.140
11,264,474
-0.13(-5.73%)
Jun 28, 2017
2.190
2.420
2.100
2.270
23,849,188
+0.18(+8.61%)
Jun 27, 2017
1.820
2.220
1.710
2.090
31,476,332
+0.14(+7.18%)
Jun 26, 2017
1.350
2.110
1.330
1.950
68,477,080
+0.70(+56.00%)
Jun 23, 2017
1.380
1.250
54,894,352
+0.52(+71.75%)
Jun 22, 2017
0.7000
0.7398
0.6800
0.7278
652,594
+0.03(+4.02%)
Jun 21, 2017
0.6789
0.6999
0.6600
0.6997
515,352
+0.04(+6.02%)
Jun 20, 2017
0.7400
0.7841
0.6440
0.6600
1,446,506
-0.08(-10.80%)
Jun 19, 2017
0.7600
0.7890
0.7338
0.7399
545,808
-0.02(-3.13%)
Jun 16, 2017
0.7341
0.7780
0.7300
0.7638
1,575,407
+0.04(+4.89%)
Jun 15, 2017
0.7245
0.7300
0.7130
0.7282
213,187
+0.01(+1.56%)
Jun 14, 2017
0.7307
0.7500
0.7120
0.7170
623,237
-0.01(-1.85%)
Jun 13, 2017
0.7661
0.7661
0.7300
0.7305
304,373
-0.02(-3.00%)
Jun 12, 2017
0.7517
0.7699
0.7400
0.7531
171,766
+0.00(+0.21%)
Jun 09, 2017
0.7400
0.7600
0.7350
0.7515
532,045
-0.01(-1.51%)
Jun 08, 2017
0.7500
0.7698
0.7310
0.7630
610,763
+0.02(+3.30%)
Jun 07, 2017
0.7000
0.7498
0.6890
0.7386
946,025
+0.04(+5.36%)
Jun 06, 2017
0.7380
0.7599
0.6990
0.7010
367,189
-0.05(-6.53%)
Jun 05, 2017
0.8000
0.8000
0.7000
0.7500
690,445
-0.05(-6.79%)
Jun 02, 2017
0.7520
0.8089
0.7500
0.8046
706,874
+0.07(+9.47%)
Jun 01, 2017
0.7300
0.7600
0.7000
0.7350
296,068
+0.03(+3.52%)
May 31, 2017
0.7290
0.7400
0.6800
0.7100
402,326
-0.01(-1.39%)
May 30, 2017
0.7300
0.7600
0.7100
0.7200
279,883
-0.03(-3.88%)
May 26, 2017
0.7800
0.7899
0.7200
0.7491
455,619
-0.04(-4.57%)
May 25, 2017
0.8000
0.8299
0.7319
0.7850
894,052
-0.01(-1.75%)
May 24, 2017
0.8303
0.8900
0.7510
0.7990
3,857,894
-0.03(-4.08%)
May 23, 2017
0.8300
0.8330
0.8000
0.8330
1,853,800
+0.02(+2.28%)
May 22, 2017
0.7500
0.8144
0.7300
0.8144
714,112
+0.09(+12.33%)
May 19, 2017
0.6900
0.7757
0.6900
0.7250
1,155,586
+0.04(+6.62%)
May 18, 2017
0.6194
0.6878
0.6100
0.6800
384,945
+0.06(+9.68%)
May 17, 2017
0.6400
0.6400
0.6000
0.6200
212,521
-0.01(-1.59%)
May 16, 2017
0.6100
0.6400
0.6067
0.6300
567,660
+0.02(+3.84%)
May 15, 2017
0.5810
0.6100
0.5810
0.6067
142,765
+0.03(+5.75%)
May 12, 2017
0.5862
0.6000
0.5700
0.5737
538,921
-0.02(-3.90%)
May 11, 2017
0.5915
0.6100
0.5900
0.5970
191,696
-0.01(-1.32%)
May 10, 2017
0.5750
0.6128
0.5750
0.6050
567,694
+0.03(+4.31%)
May 09, 2017
0.5900
0.5968
0.5800
0.5800
158,120
+0.00(+0.00%)
May 08, 2017
0.6000
0.6000
0.5800
0.5800
218,508
-0.00(-0.75%)
May 05, 2017
0.5943
0.5943
0.5800
0.5844
398,210
-0.00(-0.63%)
May 04, 2017
0.6000
0.6000
0.5800
0.5881
326,868
-0.02(-3.27%)
May 03, 2017
0.6120
0.6200
0.6000
0.6080
173,441
-0.00(-0.51%)
May 02, 2017
0.6350
0.6358
0.6030
0.6111
272,535
+0.01(+1.18%)
May 01, 2017
0.6000
0.6050
0.5900
0.6040
296,815
+0.00(+0.17%)
Apr 28, 2017
0.6003
0.6149
0.6000
0.6030
175,303
+0.00(+0.25%)
Apr 27, 2017
0.5900
0.6200
0.5900
0.6015
128,709
+0.00(+0.25%)
Apr 26, 2017
0.5800
0.6000
0.5800
0.6000
220,712
+0.01(+1.69%)
Apr 25, 2017
0.6100
0.6199
0.5811
0.5900
397,546
-0.01(-1.99%)
Apr 24, 2017
0.6000
0.6100
0.5800
0.6020
740,921
+0.02(+3.78%)
Apr 21, 2017
0.5900
0.6167
0.5800
0.5801
469,257
-0.01(-1.68%)
Apr 20, 2017
0.5980
0.6165
0.5800
0.5900
463,046
+0.01(+1.37%)
Apr 19, 2017
0.6000
0.6000
0.5800
0.5820
402,988
+0.00(+0.34%)
Apr 18, 2017
0.5900
0.5900
0.5721
0.5800
405,347
-0.02(-2.65%)
Apr 17, 2017
0.5798
0.5998
0.5500
0.5958
979,630
+0.03(+4.51%)
Apr 13, 2017
0.5995
0.5995
0.5700
0.5701
560,810
-0.03(-4.54%)
Apr 12, 2017
0.6050
0.6050
0.5900
0.5972
236,765
-0.00(-0.76%)
Apr 11, 2017
0.6086
0.6185
0.5910
0.6018
265,927
-0.00(-0.79%)
Apr 10, 2017
0.5860
0.6200
0.5800
0.6066
358,515
+0.02(+3.16%)
Apr 07, 2017
0.5905
0.6000
0.5700
0.5880
536,965
+0.01(+1.38%)
Apr 06, 2017
0.5900
0.6200
0.5700
0.5800
470,578
-0.01(-1.86%)
Apr 05, 2017
0.6375
0.6400
0.5835
0.5910
545,580
-0.03(-4.91%)
Apr 04, 2017
0.6489
0.6489
0.6100
0.6215
1,207,088
-0.01(-1.18%)
Apr 03, 2017
0.6600
0.6800
0.6135
0.6289
2,032,262
+0.04(+6.59%)
Mar 31, 2017
0.6000
0.6094
0.5725
0.5900
468,246
-0.01(-2.35%)
Mar 30, 2017
0.6460
0.6460
0.5900
0.6042
1,056,889
-0.02(-2.55%)
Mar 29, 2017
0.5496
0.6266
0.5401
0.6200
1,227,454
+0.05(+8.77%)
Mar 28, 2017
0.5500
0.5798
0.4990
0.5700
5,298,282
-0.08(-11.90%)
Mar 27, 2017
0.6700
0.6800
0.6440
0.6470
197,135
-0.02(-3.43%)
Mar 24, 2017
0.7100
0.7100
0.6131
0.6700
765,158
-0.04(-6.24%)
Mar 23, 2017
0.8363
0.8400
0.7007
0.7146
712,578
-0.13(-14.93%)
Mar 22, 2017
0.8263
0.8700
0.8000
0.8400
222,002
-0.00(-0.02%)
Mar 21, 2017
0.8628
0.8700
0.8316
0.8402
189,752
-0.01(-1.15%)
Mar 20, 2017
0.8700
0.8800
0.8210
0.8500
105,376
-0.03(-3.43%)
Mar 17, 2017
0.8513
0.8802
0.8004
0.8802
94,923
+0.04(+4.56%)
Mar 16, 2017
0.8621
0.8810
0.8200
0.8418
148,683
-0.02(-2.35%)
Mar 15, 2017
0.8600
0.8820
0.8400
0.8621
118,598
-0.02(-2.01%)
Mar 14, 2017
0.8820
0.8820
0.8411
0.8798
209,186
-0.01(-1.59%)
Mar 13, 2017
0.9178
0.9199
0.8510
0.8940
297,939
-0.01(-0.95%)
Mar 10, 2017
0.8976
0.9400
0.8976
0.9026
256,522
+0.00(+0.29%)
Mar 09, 2017
0.9705
0.9800
0.8900
0.9000
372,778
-0.05(-5.32%)
Mar 08, 2017
0.9500
0.9700
0.9200
0.9506
856,661
+0.03(+2.79%)
Mar 07, 2017
0.8807
0.9473
0.8700
0.9248
575,776
+0.06(+6.57%)
Mar 06, 2017
0.8672
0.8937
0.8503
0.8678
162,275
+0.02(+2.09%)
Mar 03, 2017
0.8200
0.8698
0.8200
0.8500
386,003
-0.00(-0.28%)
Mar 02, 2017
0.8700
0.8800
0.8200
0.8524
339,793
-0.01(-1.11%)
Mar 01, 2017
0.8700
0.9500
0.8501
0.8620
1,103,337
+0.02(+2.62%)
Feb 28, 2017
0.8160
0.8750
0.7800
0.8400
288,678
+0.02(+2.34%)
Feb 27, 2017
0.8200
0.8220
0.7822
0.8208
135,966
+0.04(+4.49%)
Feb 24, 2017
0.8100
0.8300
0.7600
0.7855
299,676
-0.03(-3.32%)
Feb 23, 2017
0.8800
0.8800
0.7800
0.8125
544,791
+0.04(+5.25%)
Feb 22, 2017
0.7700
0.7900
0.7518
0.7720
76,808
+0.01(+1.58%)
Feb 21, 2017
0.8000
0.8000
0.7500
0.7600
144,950
-0.02(-2.56%)
Feb 17, 2017
0.7800
0.7800
0.7800
0
-0.01(-1.02%)
Feb 16, 2017
0.8400
0.8449
0.7550
0.7880
405,681
-0.05(-5.63%)
Feb 15, 2017
0.7200
0.8500
0.7200
0.8350
1,361,903
+0.11(+15.09%)
Feb 14, 2017
0.6410
0.7400
0.6410
0.7255
504,907
+0.08(+13.16%)
Feb 13, 2017
0.6600
0.6600
0.6400
0.6411
218,238
+0.00(+0.03%)
Feb 10, 2017
0.6116
0.6600
0.6100
0.6409
345,879
+0.04(+6.25%)
Feb 09, 2017
0.5900
0.6100
0.5856
0.6032
122,370
+0.00(+0.53%)
Feb 08, 2017
0.6000
0.6150
0.6000
0.6000
133,800
+0.00(+0.02%)
Feb 07, 2017
0.6131
0.6299
0.5999
0.5999
115,348
-0.01(-1.66%)
Feb 06, 2017
0.6000
0.6300
0.5974
0.6100
118,515
+0.02(+2.54%)
Feb 03, 2017
0.6000
0.6093
0.5800
0.5949
271,671
-0.01(-0.85%)
Feb 02, 2017
0.6300
0.6300
0.5993
0.6000
158,593
-0.03(-4.61%)
Feb 01, 2017
0.6100
0.6389
0.6016
0.6290
49,561
+0.01(+1.45%)
Jan 31, 2017
0.6400
0.6400
0.6020
0.6200
131,511
+0.01(+1.64%)
Jan 30, 2017
0.6200
0.6300
0.6000
0.6100
306,288
-0.04(-5.86%)
Jan 27, 2017
0.6520
0.6600
0.6400
0.6480
182,252
-0.01(-1.64%)
Jan 26, 2017
0.6311
0.6600
0.6311
0.6588
38,360
+0.02(+2.94%)
Jan 25, 2017
0.6600
0.6601
0.6311
0.6400
64,579
-0.01(-1.54%)
Jan 24, 2017
0.6553
0.6700
0.6330
0.6500
118,404
+0.00(+0.00%)
Jan 23, 2017
0.7000
0.7000
0.6331
0.6500
288,333
-0.03(-4.38%)
Jan 20, 2017
0.6500
0.6800
0.6300
0.6798
160,078
+0.01(+1.46%)
Jan 19, 2017
0.6500
0.6900
0.6300
0.6700
211,555
+0.02(+3.05%)
Jan 18, 2017
0.6500
0.6548
0.6101
0.6502
179,666
+0.00(+0.03%)
Jan 17, 2017
0.6500
0.6599
0.6100
0.6500
218,965
+0.04(+5.69%)
Jan 13, 2017
0.6150
0.6150
0.6150
0
-0.01(-0.81%)
Jan 12, 2017
0.6300
0.6400
0.6000
0.6200
191,719
-0.02(-2.68%)
Jan 11, 2017
0.6353
0.6770
0.6200
0.6371
189,922
+0.01(+1.13%)
Jan 10, 2017
0.6600
0.7000
0.6300
0.6300
514,332
-0.03(-4.55%)
Jan 09, 2017
0.6689
0.6800
0.6301
0.6600
252,468
+0.01(+1.55%)
Jan 06, 2017
0.7000
0.7300
0.6425
0.6499
215,827
-0.03(-4.43%)
Jan 05, 2017
0.7200
0.7500
0.6600
0.6800
570,361
-0.03(-4.36%)
Jan 04, 2017
0.6190
0.7290
0.6000
0.7110
1,062,591
+0.11(+17.85%)
Jan 03, 2017
0.5500
0.6100
0.5500
0.6033
350,526
+0.06(+11.72%)
Dec 30, 2016
0.5400
0.5400
0.5400
0
-0.03(-4.49%)
Dec 29, 2016
0.6000
0.6082
0.5600
0.5654
617,423
-0.04(-6.68%)
Dec 28, 2016
0.6200
0.6400
0.6000
0.6059
365,896
-0.00(-0.69%)
Dec 27, 2016
0.6000
0.6500
0.6000
0.6101
242,689
+0.01(+1.43%)
Dec 23, 2016
0.6015
0.6015
0.6015
0
+0.02(+3.69%)
Dec 22, 2016
0.5900
0.6100
0.5750
0.5801
334,009
+0.01(+0.87%)
Dec 21, 2016
0.5500
0.6000
0.5500
0.5751
272,690
+0.03(+4.56%)
Dec 20, 2016
0.5500
0.5770
0.5430
0.5500
795,314
+0.01(+1.44%)
Dec 19, 2016
0.5550
0.5753
0.5400
0.5422
508,332
-0.03(-4.91%)
Dec 16, 2016
0.5930
0.6000
0.5500
0.5702
476,944
-0.02(-3.36%)
Dec 15, 2016
0.5700
0.6099
0.5700
0.5900
299,351
-0.01(-0.84%)
Dec 14, 2016
0.5800
0.6000
0.5710
0.5950
542,487
+0.02(+3.48%)
Dec 13, 2016
0.5720
0.6050
0.5700
0.5750
394,070
-0.01(-1.12%)
Dec 12, 2016
0.6100
0.6300
0.5720
0.5815
722,957
-0.05(-7.36%)
Dec 09, 2016
0.6000
0.6500
0.6000
0.6277
461,149
+0.02(+2.57%)
Dec 08, 2016
0.6100
0.6250
0.5913
0.6120
204,927
-0.00(-0.49%)
Dec 07, 2016
0.6110
0.6250
0.5912
0.6150
302,880
+0.00(+0.79%)
Dec 06, 2016
0.6050
0.6300
0.6050
0.6102
281,986
-0.00(-0.62%)
Dec 05, 2016
0.6256
0.6397
0.6100
0.6140
176,657
-0.01(-0.97%)
Dec 02, 2016
0.6300
0.6399
0.6050
0.6200
264,496
+0.01(+1.64%)
Dec 01, 2016
0.6220
0.6400
0.6050
0.6100
310,348
-0.01(-1.90%)
Nov 30, 2016
0.6530
0.6530
0.6200
0.6218
221,391
-0.03(-4.72%)
Nov 29, 2016
0.6700
0.6700
0.6310
0.6526
239,168
+0.03(+4.12%)
Nov 28, 2016
0.6900
0.6900
0.6211
0.6268
179,291
-0.00(-0.51%)
Nov 25, 2016
0.6350
0.6579
0.6121
0.6300
64,891
-0.01(-0.79%)
Nov 23, 2016
0.6350
0.6350
0.6350
0
+0.00(+0.27%)
Nov 22, 2016
0.6400
0.6555
0.6250
0.6333
252,465
-0.01(-1.23%)
Nov 21, 2016
0.6200
0.6615
0.6200
0.6412
184,314
+0.01(+2.00%)
Nov 18, 2016
0.6400
0.6599
0.6100
0.6286
185,665
-0.03(-4.73%)
Nov 17, 2016
0.6500
0.6700
0.6496
0.6598
105,986
-0.01(-1.06%)
Nov 16, 2016
0.6700
0.6900
0.6303
0.6669
295,166
+0.01(+2.22%)
Nov 15, 2016
0.6500
0.7000
0.6321
0.6524
264,330
-0.01(-1.18%)
Nov 14, 2016
0.6272
0.7000
0.6272
0.6602
515,951
+0.03(+4.79%)
Nov 11, 2016
0.6283
0.6398
0.6075
0.6300
333,384
+0.01(+1.03%)
Nov 10, 2016
0.6100
0.6499
0.6100
0.6236
239,809
+0.02(+2.60%)
Nov 09, 2016
0.5827
0.6200
0.5811
0.6078
382,439
+0.00(+0.33%)
Nov 08, 2016
0.5900
0.6098
0.5800
0.6058
121,982
+0.04(+6.28%)
Nov 07, 2016
0.6000
0.6499
0.5601
0.5700
285,488
-0.04(-6.56%)
Nov 04, 2016
0.6200
0.6500
0.6002
0.6100
202,723
-0.01(-2.32%)
Nov 03, 2016
0.6300
0.6497
0.6236
0.6245
193,419
+0.00(+0.74%)
Nov 02, 2016
0.6200
0.6300
0.6100
0.6199
146,180
+0.00(+0.03%)
Nov 01, 2016
0.6000
0.6475
0.6000
0.6197
212,112
+0.01(+2.43%)
Oct 31, 2016
0.6000
0.6500
0.5800
0.6050
649,542
-0.06(-8.75%)
Oct 28, 2016
0.6900
0.6997
0.6600
0.6630
250,418
-0.03(-3.75%)
Oct 27, 2016
0.7147
0.7300
0.6630
0.6888
291,553
-0.03(-3.62%)
Oct 26, 2016
0.7200
0.7577
0.7000
0.7147
129,037
-0.01(-1.79%)
Oct 25, 2016
0.7500
0.7800
0.7250
0.7277
148,392
-0.02(-2.95%)
Oct 24, 2016
0.7500
0.7500
0.7350
0.7498
94,245
+0.02(+2.52%)
Oct 21, 2016
0.7400
0.7500
0.7224
0.7314
140,334
-0.01(-1.16%)
Oct 20, 2016
0.7500
0.7500
0.7102
0.7400
197,970
-0.00(-0.03%)
Oct 19, 2016
0.7600
0.7700
0.7100
0.7402
364,092
-0.01(-1.35%)
Oct 18, 2016
0.7800
0.8100
0.7500
0.7503
302,804
-0.04(-4.59%)
Oct 17, 2016
0.8205
0.8300
0.7760
0.7864
281,351
-0.04(-5.24%)
Oct 14, 2016
0.8224
0.8400
0.8200
0.8299
68,447
-0.00(-0.01%)
Oct 13, 2016
0.8299
0.8400
0.8250
0.8300
97,166
+0.00(+0.00%)
Oct 12, 2016
0.8286
0.8400
0.8209
0.8300
115,723
-0.01(-1.18%)
Oct 11, 2016
0.8400
0.8630
0.8225
0.8399
118,060
-0.00(-0.02%)
Oct 10, 2016
0.8516
0.8926
0.8400
0.8401
216,527
-0.02(-2.10%)
Oct 07, 2016
0.8520
0.8680
0.8450
0.8581
109,423
-0.00(-0.21%)
Oct 06, 2016
0.8730
0.8730
0.8520
0.8599
85,243
-0.01(-0.97%)
Oct 05, 2016
0.8670
0.8750
0.8600
0.8683
92,430
+0.01(+0.97%)
Oct 04, 2016
0.8728
0.8800
0.8600
0.8600
101,564
-0.01(-1.15%)
Oct 03, 2016
0.8600
0.8900
0.8600
0.8700
92,999
-0.02(-2.25%)
Sep 30, 2016
0.8800
0.8918
0.8500
0.8900
179,723
+0.00(+0.01%)
Sep 29, 2016
0.8900
0.8970
0.8600
0.8899
167,349
+0.01(+1.13%)
Sep 28, 2016
0.9000
0.9000
0.8750
0.8800
124,395
-0.02(-1.99%)
Sep 27, 2016
0.8800
0.9050
0.8800
0.8979
130,840
+0.01(+1.46%)
Sep 26, 2016
0.9000
0.9000
0.8800
0.8850
129,512
-0.02(-1.67%)
Sep 23, 2016
0.8900
0.9000
0.8700
0.9000
261,960
+0.02(+2.02%)
Sep 22, 2016
0.8900
0.8900
0.8448
0.8822
150,290
+0.01(+1.33%)
Sep 21, 2016
0.8700
0.8900
0.8400
0.8706
326,134
+0.00(+0.08%)
Sep 20, 2016
0.8500
0.8700
0.8401
0.8699
87,437
+0.02(+2.34%)
Sep 19, 2016
0.8400
0.8730
0.8301
0.8500
109,021
+0.02(+1.98%)
Sep 16, 2016
0.8700
0.8900
0.8100
0.8335
286,868
-0.04(-4.20%)
Sep 15, 2016
0.8700
0.8700
0.8400
0.8700
66,689
+0.03(+3.04%)
Sep 14, 2016
0.8800
0.8899
0.8102
0.8443
254,952
-0.02(-2.04%)
Sep 13, 2016
0.8900
0.8900
0.8500
0.8619
212,953
-0.03(-3.16%)
Sep 12, 2016
0.8750
0.8900
0.8500
0.8900
230,605
+0.01(+1.11%)
Sep 09, 2016
0.9000
0.9025
0.8700
0.8802
147,683
-0.02(-2.35%)
Sep 08, 2016
0.8808
0.9014
0.8700
0.9014
166,112
+0.02(+2.42%)
Sep 07, 2016
0.8800
0.9200
0.8716
0.8801
170,720
+0.01(+1.14%)
Sep 06, 2016
0.9044
0.9500
0.8500
0.8702
168,382
-0.03(-3.78%)
Sep 02, 2016
0.9200
0.9044
0.9044
0.9044
247,900
-0.01(-0.62%)
Sep 01, 2016
0.9222
0.9699
0.8999
0.9100
147,719
-0.02(-2.14%)
Aug 31, 2016
0.9600
0.9684
0.8948
0.9299
306,078
-0.02(-2.35%)
Aug 30, 2016
0.9500
0.9691
0.9310
0.9523
113,671
-0.01(-1.33%)
Aug 29, 2016
0.9675
0.9699
0.9400
0.9651
265,667
-0.00(-0.49%)
Aug 26, 2016
0.9500
0.9900
0.9500
0.9699
53,891
-0.00(-0.01%)
Aug 25, 2016
0.9874
0.9986
0.9401
0.9700
309,051
-0.02(-2.02%)
Aug 24, 2016
0.9800
1.000
0.9510
0.9900
129,522
-0.01(-0.99%)
Aug 23, 2016
1.000
1.000
0.9500
0.9999
240,164
-0.01(-1.00%)
Aug 22, 2016
1.020
1.020
0.9600
1.010
173,303
+0.01(+0.50%)
Aug 19, 2016
1.020
1.030
0.9907
1.005
180,091
-0.01(-0.50%)
Aug 18, 2016
1.000
1.020
0.9603
1.010
468,283
+0.03(+3.06%)
Aug 17, 2016
0.9900
0.9999
0.9465
0.9800
212,255
+0.00(+0.00%)
Aug 16, 2016
1.010
1.010
0.9600
0.9800
221,083
-0.02(-1.51%)
Aug 15, 2016
1.030
1.040
0.9900
0.9950
263,533
+0.01(+1.00%)
Aug 12, 2016
0.9200
1.010
0.9104
0.9851
684,287
+0.07(+7.37%)
Aug 11, 2016
0.9300
0.9515
0.9000
0.9175
226,681
-0.00(-0.37%)
Aug 10, 2016
0.9510
0.9600
0.9000
0.9209
283,410
-0.04(-4.06%)
Aug 09, 2016
0.9505
1.000
0.9497
0.9599
221,600
-0.04(-4.01%)
Aug 08, 2016
1.000
1.010
0.9600
1.000
166,241
+0.01(+1.01%)
Aug 05, 2016
0.9700
1.000
0.9500
0.9900
244,447
+0.03(+3.11%)
Aug 04, 2016
1.000
1.000
0.9500
0.9601
248,348
-0.02(-2.53%)
Aug 03, 2016
0.9500
1.000
0.9500
0.9850
84,364
+0.02(+1.56%)
Aug 02, 2016
1.000
1.010
0.9500
0.9699
170,492
-0.02(-1.79%)
Aug 01, 2016
0.9900
1.020
0.9800
0.9876
129,149
-0.01(-1.24%)
Jul 29, 2016
1.020
1.030
1.000
1.000
126,442
-0.01(-0.99%)
Jul 28, 2016
1.000
1.030
1.000
1.010
134,248
+0.01(+1.00%)
Jul 27, 2016
1.000
1.020
1.000
1.000
170,725
+0.00(+0.00%)
Jul 26, 2016
0.9800
1.020
0.9800
1.000
93,218
+0.01(+1.33%)
Jul 25, 2016
1.030
1.090
0.9600
0.9869
350,421
-0.03(-3.25%)
Jul 22, 2016
1.030
1.050
0.9155
1.020
380,743
-0.03(-2.86%)
Jul 21, 2016
0.9600
1.050
0.9600
1.050
363,176
+0.10(+10.40%)
Jul 20, 2016
0.9400
0.9750
0.9400
0.9511
50,745
-0.01(-1.18%)
Jul 19, 2016
0.9300
0.9625
0.9281
0.9625
106,095
+0.04(+4.04%)
Jul 18, 2016
0.9500
0.9500
0.9150
0.9251
133,298
-0.02(-1.69%)
Jul 15, 2016
0.9487
0.9700
0.9200
0.9410
59,657
-0.01(-0.94%)
Jul 14, 2016
1.000
1.020
0.9401
0.9499
178,862
-0.01(-1.04%)
Jul 13, 2016
0.9400
0.9896
0.9400
0.9599
138,343
+0.01(+0.59%)
Jul 12, 2016
0.9400
0.9600
0.9400
0.9543
100,002
+0.00(+0.43%)
Jul 11, 2016
0.9500
0.9601
0.9401
0.9502
145,590
+0.00(+0.33%)
Jul 08, 2016
0.9500
0.9304
0.9304
0.9471
223,520
+0.02(+1.79%)
Jul 07, 2016
0.9400
0.9400
0.9300
0.9304
70,809
-0.00(-0.48%)
Jul 05, 2016
0.9400
0.9500
0.9200
0.9349
81,828
-0.01(-0.54%)
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.