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 (%)
Aug 31, 2015
1.450
1.450
1.370
1.370
664,592
-0.05(-3.52%)
Aug 28, 2015
1.400
1.440
1.350
1.420
957,551
+0.02(+1.43%)
Aug 27, 2015
1.330
1.409
1.310
1.400
994,835
+0.07(+5.26%)
Aug 26, 2015
1.320
1.340
1.200
1.330
1,464,575
+0.05(+3.91%)
Aug 25, 2015
1.310
1.360
1.270
1.280
645,334
+0.01(+0.79%)
Aug 24, 2015
1.180
1.350
1.170
1.270
1,630,095
-0.10(-7.30%)
Aug 21, 2015
1.350
1.430
1.310
1.370
1,708,033
-0.02(-1.44%)
Aug 20, 2015
1.500
1.520
1.380
1.390
1,338,319
-0.15(-9.74%)
Aug 19, 2015
1.560
1.580
1.450
1.540
2,702,005
-0.06(-3.75%)
Aug 18, 2015
1.720
1.720
1.550
1.600
3,940,753
-0.10(-5.88%)
Aug 17, 2015
2.470
2.590
1.630
1.700
38,180,500
+0.53(+45.30%)
Aug 14, 2015
1.140
1.200
1.140
1.170
554,600
+0.00(+0.00%)
Aug 13, 2015
1.250
1.260
1.160
1.170
1,168,154
-0.11(-8.59%)
Aug 12, 2015
1.370
1.370
1.250
1.280
1,364,206
-0.09(-6.57%)
Aug 11, 2015
1.450
1.450
1.350
1.370
616,897
-0.09(-6.16%)
Aug 10, 2015
1.460
1.541
1.360
1.460
455,999
+0.04(+2.82%)
Aug 07, 2015
1.420
1.480
1.350
1.420
586,801
+0.03(+2.16%)
Aug 06, 2015
1.430
1.440
1.380
1.390
499,756
-0.02(-1.42%)
Aug 05, 2015
1.490
1.550
1.380
1.410
325,582
-0.03(-2.08%)
Aug 04, 2015
1.440
1.460
1.400
1.440
225,140
-0.01(-0.69%)
Aug 03, 2015
1.440
1.550
1.350
1.450
842,507
+0.04(+2.84%)
Jul 31, 2015
1.390
1.430
1.350
1.410
245,079
+0.03(+2.17%)
Jul 30, 2015
1.450
1.450
1.340
1.380
474,330
-0.06(-4.17%)
Jul 29, 2015
1.520
1.540
1.440
1.440
341,929
-0.07(-4.64%)
Jul 28, 2015
1.530
1.580
1.480
1.510
240,621
+0.00(+0.00%)
Jul 27, 2015
1.530
1.530
1.430
1.510
454,318
-0.02(-1.31%)
Jul 24, 2015
1.580
1.660
1.520
1.530
524,358
-0.08(-4.97%)
Jul 23, 2015
1.640
1.669
1.585
1.610
367,591
+0.01(+0.63%)
Jul 22, 2015
1.660
1.690
1.580
1.600
557,046
-0.08(-4.76%)
Jul 21, 2015
1.630
1.709
1.575
1.680
625,362
+0.06(+3.70%)
Jul 20, 2015
1.730
1.820
1.590
1.620
1,398,524
-0.12(-6.90%)
Jul 17, 2015
1.640
1.800
1.620
1.740
1,544,106
+0.12(+7.41%)
Jul 16, 2015
1.560
1.640
1.530
1.620
391,302
+0.07(+4.52%)
Jul 15, 2015
1.570
1.590
1.510
1.550
585,648
-0.05(-3.13%)
Jul 14, 2015
1.650
1.660
1.540
1.600
576,361
-0.05(-3.03%)
Jul 13, 2015
1.600
1.650
1.580
1.650
425,691
+0.08(+5.10%)
Jul 10, 2015
1.550
1.600
1.520
1.570
203,184
+0.00(+0.00%)
Jul 09, 2015
1.510
1.590
1.500
1.570
473,387
+0.08(+5.37%)
Jul 08, 2015
1.540
1.577
1.480
1.490
728,199
-0.10(-6.29%)
Jul 07, 2015
1.660
1.665
1.500
1.590
1,040,082
-0.08(-4.79%)
Jul 06, 2015
1.700
1.730
1.610
1.670
728,374
-0.06(-3.47%)
Jul 02, 2015
1.730
1.730
1.730
1.730
362,600
+0.01(+0.58%)
Jul 01, 2015
1.790
1.850
1.650
1.720
1,125,701
-0.02(-1.15%)
Jun 30, 2015
1.690
1.760
1.680
1.740
735,507
+0.08(+4.82%)
Jun 29, 2015
1.720
1.740
1.650
1.660
607,040
-0.10(-5.68%)
Jun 26, 2015
1.850
1.880
1.650
1.760
1,465,051
-0.08(-4.35%)
Jun 25, 2015
1.860
1.890
1.830
1.840
786,257
-0.04(-2.13%)
Jun 24, 2015
1.970
2.000
1.840
1.880
1,751,721
-0.10(-5.05%)
Jun 23, 2015
2.020
2.050
1.980
1.980
659,242
-0.04(-1.98%)
Jun 22, 2015
1.990
2.070
1.990
2.020
827,945
+0.04(+2.02%)
Jun 19, 2015
2.060
2.090
1.980
1.980
1,111,671
-0.10(-4.81%)
Jun 18, 2015
1.990
2.120
1.960
2.080
1,425,457
+0.06(+2.97%)
Jun 17, 2015
1.880
2.120
1.880
2.020
2,432,619
+0.13(+6.88%)
Jun 16, 2015
2.010
2.040
1.880
1.890
1,707,969
-0.13(-6.44%)
Jun 15, 2015
1.980
2.079
1.920
2.020
1,119,687
+0.02(+1.00%)
Jun 12, 2015
1.840
2.090
1.760
2.000
3,962,984
-0.17(-7.83%)
Jun 11, 2015
2.220
2.270
2.150
2.170
1,508,910
-0.08(-3.56%)
Jun 10, 2015
2.160
2.250
2.050
2.250
2,716,614
+0.04(+1.81%)
Jun 09, 2015
2.230
2.290
2.140
2.210
1,890,610
-0.06(-2.86%)
Jun 08, 2015
2.440
2.460
2.240
2.275
3,145,802
-0.16(-6.38%)
Jun 05, 2015
2.420
2.500
2.310
2.430
2,950,720
-0.06(-2.41%)
Jun 04, 2015
2.780
2.900
2.460
2.490
21,062,060
+0.17(+7.33%)
Jun 03, 2015
2.390
2.390
2.170
2.320
3,419,631
-0.05(-2.11%)
Jun 02, 2015
2.670
2.790
2.310
2.370
15,126,796
+0.09(+3.95%)
Jun 01, 2015
2.030
2.330
1.950
2.280
5,820,498
+0.25(+12.32%)
May 29, 2015
1.970
2.120
1.880
2.030
2,529,917
+0.03(+1.50%)
May 28, 2015
2.120
2.130
1.970
2.000
2,498,213
-0.16(-7.41%)
May 27, 2015
2.220
2.230
2.040
2.160
3,670,841
-0.11(-4.85%)
May 26, 2015
2.310
2.480
2.200
2.270
4,339,418
-0.04(-1.73%)
May 22, 2015
2.400
2.310
2.310
2.310
19,939,700
+0.08(+3.59%)
May 21, 2015
1.840
3.500
1.810
2.230
94,257,544
+0.63(+39.37%)
May 20, 2015
1.510
1.720
1.500
1.600
4,372,431
+0.26(+19.40%)
May 19, 2015
1.250
1.360
1.250
1.340
503,662
+0.10(+8.06%)
May 18, 2015
1.200
1.250
1.180
1.240
324,200
+0.05(+4.20%)
May 15, 2015
1.200
1.220
1.160
1.190
562,648
-0.04(-3.25%)
May 14, 2015
1.270
1.280
1.230
1.230
462,826
-0.03(-2.38%)
May 13, 2015
1.240
1.280
1.210
1.260
220,856
+0.03(+2.44%)
May 12, 2015
1.320
1.360
1.220
1.230
1,003,881
-0.11(-8.21%)
May 11, 2015
1.390
1.400
1.330
1.340
434,036
-0.03(-2.19%)
May 08, 2015
1.360
1.430
1.310
1.370
619,275
+0.01(+0.74%)
May 07, 2015
1.600
1.600
1.340
1.360
1,593,116
-0.22(-13.92%)
May 06, 2015
1.600
1.600
1.550
1.580
303,161
+0.01(+0.64%)
May 05, 2015
1.600
1.620
1.560
1.570
302,982
-0.03(-1.88%)
May 04, 2015
1.500
1.640
1.470
1.600
721,283
+0.09(+5.96%)
May 01, 2015
1.520
1.590
1.460
1.510
681,726
-0.01(-0.66%)
Apr 30, 2015
1.660
1.690
1.510
1.520
1,067,164
-0.17(-10.06%)
Apr 29, 2015
1.710
1.740
1.630
1.690
507,742
-0.01(-0.59%)
Apr 28, 2015
1.800
1.850
1.590
1.700
1,697,093
-0.12(-6.59%)
Apr 27, 2015
1.920
1.970
1.747
1.820
1,392,433
-0.10(-5.21%)
Apr 24, 2015
2.030
2.050
1.900
1.920
1,021,462
-0.08(-4.00%)
Apr 23, 2015
2.070
2.100
1.820
2.000
2,499,873
-0.04(-1.96%)
Apr 22, 2015
1.970
2.170
1.930
2.040
4,718,113
+0.12(+6.25%)
Apr 21, 2015
1.810
1.980
1.810
1.920
2,136,887
+0.11(+6.08%)
Apr 20, 2015
1.910
1.910
1.760
1.810
1,093,519
-0.03(-1.63%)
Apr 17, 2015
1.760
1.970
1.740
1.840
3,302,160
+0.12(+6.98%)
Apr 16, 2015
1.500
1.730
1.480
1.720
2,288,969
+0.24(+16.22%)
Apr 15, 2015
1.490
1.540
1.420
1.480
764,225
+0.00(+0.34%)
Apr 14, 2015
1.500
1.540
1.460
1.475
387,930
-0.02(-1.67%)
Apr 13, 2015
1.510
1.600
1.470
1.500
647,544
-0.01(-0.66%)
Apr 10, 2015
1.600
1.620
1.500
1.510
460,790
-0.07(-4.43%)
Apr 09, 2015
1.560
1.630
1.560
1.580
271,730
+0.02(+1.28%)
Apr 08, 2015
1.550
1.590
1.470
1.560
346,815
+0.03(+1.96%)
Apr 07, 2015
1.540
1.600
1.510
1.530
366,735
+0.00(+0.00%)
Apr 06, 2015
1.620
1.680
1.500
1.530
1,025,174
-0.08(-4.97%)
Apr 02, 2015
1.530
1.610
1.610
1.610
2,065,300
+0.09(+5.92%)
Apr 01, 2015
1.450
1.530
1.400
1.520
1,257,471
+0.07(+4.83%)
Mar 31, 2015
1.450
1.450
1.400
1.450
421,881
+0.01(+0.69%)
Mar 30, 2015
1.380
1.450
1.380
1.440
505,664
+0.07(+5.11%)
Mar 27, 2015
1.390
1.420
1.360
1.370
290,915
+0.01(+0.74%)
Mar 26, 2015
1.350
1.380
1.300
1.360
474,740
-0.01(-0.73%)
Mar 25, 2015
1.430
1.460
1.350
1.370
638,521
-0.07(-4.86%)
Mar 24, 2015
1.380
1.500
1.320
1.440
647,368
+0.05(+3.60%)
Mar 23, 2015
1.370
1.460
1.370
1.390
512,827
+0.04(+2.96%)
Mar 20, 2015
1.510
1.600
1.350
1.350
1,452,182
-0.16(-10.60%)
Mar 19, 2015
1.360
1.560
1.310
1.510
1,204,000
+0.16(+11.85%)
Mar 18, 2015
1.330
1.380
1.300
1.350
520,371
+0.01(+0.75%)
Mar 17, 2015
1.220
1.370
1.193
1.340
998,034
+0.08(+6.35%)
Mar 16, 2015
1.400
1.410
1.240
1.260
1,444,994
-0.14(-10.00%)
Mar 13, 2015
1.420
1.440
1.360
1.400
1,018,085
-0.03(-2.10%)
Mar 12, 2015
1.470
1.470
1.360
1.430
965,305
-0.03(-2.05%)
Mar 11, 2015
1.470
1.570
1.440
1.460
1,578,219
-0.01(-0.68%)
Mar 10, 2015
1.530
1.580
1.420
1.470
2,555,231
-0.09(-5.77%)
Mar 09, 2015
1.840
1.840
1.550
1.560
7,241,887
+0.06(+4.00%)
Mar 06, 2015
1.720
2.020
1.460
1.500
20,248,532
+0.08(+5.63%)
Mar 05, 2015
1.730
1.770
1.360
1.420
3,818,248
-0.12(-7.79%)
Mar 04, 2015
1.140
1.550
1.100
1.540
2,039,291
+0.39(+33.91%)
Mar 03, 2015
1.150
1.190
1.100
1.150
385,129
-0.02(-1.71%)
Mar 02, 2015
1.220
1.230
1.100
1.170
962,172
-0.08(-6.40%)
Feb 27, 2015
0.9500
1.290
0.9500
1.250
3,716,627
+0.30(+31.72%)
Feb 26, 2015
0.9200
0.9500
0.9000
0.9490
244,308
+0.04(+4.75%)
Feb 25, 2015
0.8700
0.9190
0.8600
0.9060
232,756
+0.04(+4.50%)
Feb 24, 2015
0.8700
0.9478
0.8630
0.8670
274,061
-0.00(-0.34%)
Feb 23, 2015
0.9200
0.9290
0.8630
0.8700
142,129
-0.06(-6.42%)
Feb 20, 2015
0.9200
0.9600
0.9000
0.9297
201,968
-0.01(-1.10%)
Feb 19, 2015
0.8900
0.9500
0.8602
0.9400
362,556
+0.08(+9.30%)
Feb 18, 2015
0.8620
0.8900
0.8300
0.8600
323,341
-0.00(-0.23%)
Feb 17, 2015
0.8100
0.9200
0.8020
0.8620
294,824
+0.02(+2.86%)
Feb 13, 2015
0.9000
0.8380
0.8380
0.8380
332,200
-0.06(-7.10%)
Feb 12, 2015
0.9030
0.9395
0.9000
0.9020
390,524
-0.05(-5.05%)
Feb 11, 2015
0.9800
0.9800
0.9500
0.9500
66,650
-0.03(-2.91%)
Feb 10, 2015
1.000
1.000
0.9505
0.9785
79,690
-0.01(-1.06%)
Feb 09, 2015
0.9869
1.010
0.9400
0.9890
79,437
+0.00(+0.21%)
Feb 06, 2015
0.9900
1.010
0.9350
0.9869
114,503
+0.01(+0.70%)
Feb 05, 2015
0.9700
1.000
0.9401
0.9800
107,060
+0.04(+3.70%)
Feb 04, 2015
1.080
1.080
0.9198
0.9450
351,765
-0.13(-11.68%)
Feb 03, 2015
1.000
1.100
0.9900
1.070
582,788
+0.06(+5.94%)
Feb 02, 2015
0.9900
1.040
0.9699
1.010
419,022
+0.06(+6.71%)
Jan 30, 2015
0.9300
0.9800
0.9300
0.9465
221,550
+0.03(+3.78%)
Jan 29, 2015
0.9500
0.9532
0.9100
0.9120
127,369
-0.04(-4.00%)
Jan 28, 2015
0.9500
0.9600
0.9164
0.9500
111,838
-0.01(-1.04%)
Jan 27, 2015
0.9680
0.9680
0.9101
0.9600
78,233
-0.00(-0.29%)
Jan 26, 2015
0.9690
0.9690
0.9000
0.9628
355,866
-0.01(-0.54%)
Jan 23, 2015
0.9700
1.040
0.9200
0.9680
397,083
+0.03(+2.98%)
Jan 22, 2015
0.9500
0.9600
0.8900
0.9400
272,665
+0.01(+1.08%)
Jan 21, 2015
0.8533
0.9300
0.8400
0.9300
297,704
+0.06(+6.90%)
Jan 20, 2015
0.8300
0.8700
0.8300
0.8700
319,024
+0.07(+8.75%)
Jan 16, 2015
0.8400
0.8400
0.8000
0.8000
198,048
-0.03(-3.61%)
Jan 15, 2015
0.8400
0.8500
0.8300
0.8300
97,290
+0.01(+1.22%)
Jan 14, 2015
0.8400
0.8732
0.8200
0.8200
145,974
-0.01(-1.20%)
Jan 13, 2015
0.8700
0.8700
0.8300
0.8300
257,379
-0.04(-4.60%)
Jan 12, 2015
0.9400
0.9400
0.8500
0.8700
416,610
-0.06(-6.45%)
Jan 09, 2015
0.9500
0.9640
0.9229
0.9300
513,155
+0.01(+1.09%)
Jan 08, 2015
0.9300
1.050
0.8800
0.9200
1,358,075
+0.09(+10.18%)
Jan 07, 2015
0.8300
0.8500
0.7800
0.8350
531,502
-0.01(-0.60%)
Jan 06, 2015
0.8300
0.8500
0.8026
0.8400
123,644
+0.00(+0.01%)
Jan 05, 2015
0.8800
0.8800
0.8300
0.8399
251,445
-0.04(-4.56%)
Jan 02, 2015
0.8500
0.8800
0.8000
0.8800
279,690
+0.04(+4.74%)
Dec 31, 2014
0.8000
0.8402
0.8402
0.8402
389,500
+0.03(+3.33%)
Dec 30, 2014
0.8600
0.8870
0.8000
0.8131
497,553
-0.05(-5.45%)
Dec 29, 2014
0.9000
0.9100
0.8500
0.8600
222,030
-0.03(-3.37%)
Dec 26, 2014
0.8500
0.9100
0.8335
0.8900
454,366
+0.07(+8.54%)
Dec 24, 2014
0.8500
0.8200
0.8200
0.8200
261,300
+0.01(+0.72%)
Dec 23, 2014
0.8000
0.8599
0.7700
0.8141
527,450
+0.02(+1.90%)
Dec 22, 2014
0.8600
0.9000
0.7535
0.7989
908,842
-0.05(-6.01%)
Dec 19, 2014
0.9400
0.9482
0.8446
0.8500
1,155,125
+0.04(+4.94%)
Dec 18, 2014
0.9500
0.9699
0.8100
0.8100
4,037,600
+0.10(+14.16%)
Dec 17, 2014
0.7200
0.7200
0.6901
0.7095
178,408
-0.00(-0.07%)
Dec 16, 2014
0.7500
0.7500
0.6900
0.7100
777,580
+0.04(+5.97%)
Dec 15, 2014
0.6600
0.7000
0.6596
0.6700
681,176
+0.02(+3.08%)
Dec 12, 2014
0.6700
0.6799
0.6401
0.6500
233,215
-0.03(-4.41%)
Dec 11, 2014
0.6700
0.6800
0.6100
0.6800
275,047
+0.03(+4.62%)
Dec 10, 2014
0.6575
0.7000
0.6400
0.6500
368,760
-0.01(-1.68%)
Dec 09, 2014
0.6050
0.7500
0.6050
0.6611
765,944
-0.05(-7.29%)
Dec 08, 2014
0.7121
0.7500
0.7065
0.7131
328,910
-0.03(-3.65%)
Dec 05, 2014
0.7300
0.7700
0.7300
0.7401
423,153
-0.02(-2.63%)
Dec 04, 2014
0.8700
0.8700
0.7308
0.7601
431,247
-0.10(-11.62%)
Dec 03, 2014
0.8710
0.9290
0.8600
0.8600
175,634
-0.01(-1.26%)
Dec 02, 2014
0.8600
0.8800
0.8600
0.8710
51,621
+0.01(+1.28%)
Dec 01, 2014
0.8800
0.8800
0.8600
0.8600
145,970
-0.03(-3.37%)
Nov 28, 2014
0.9300
0.9300
0.8900
0.8900
79,338
-0.03(-3.26%)
Nov 26, 2014
0.9200
0.9200
0.9200
0.9200
45,300
-0.00(-0.29%)
Nov 25, 2014
0.9000
0.9400
0.9000
0.9227
72,300
+0.02(+1.96%)
Nov 24, 2014
0.8800
0.9300
0.8800
0.9050
188,483
+0.00(+0.47%)
Nov 21, 2014
0.9300
0.9400
0.9005
0.9008
146,685
-0.02(-2.09%)
Nov 20, 2014
0.9121
0.9504
0.9100
0.9200
183,929
-0.02(-2.13%)
Nov 19, 2014
0.9600
0.9900
0.9383
0.9400
71,826
-0.01(-0.70%)
Nov 18, 2014
0.9990
0.9990
0.9350
0.9466
76,595
-0.04(-4.38%)
Nov 17, 2014
0.9300
0.9980
0.9000
0.9900
66,594
+0.05(+5.32%)
Nov 14, 2014
0.9601
0.9900
0.9343
0.9400
75,456
-0.02(-1.78%)
Nov 13, 2014
1.050
1.050
0.9570
0.9570
133,080
-0.06(-6.18%)
Nov 12, 2014
0.9800
1.050
0.9601
1.020
219,945
+0.05(+5.31%)
Nov 11, 2014
1.040
1.040
0.9600
0.9686
362,246
+0.05(+5.28%)
Nov 10, 2014
0.9000
0.9300
0.8600
0.9200
191,321
+0.03(+3.81%)
Nov 07, 2014
0.9000
0.9200
0.8600
0.8862
176,328
-0.00(-0.43%)
Nov 06, 2014
0.9300
0.9474
0.8900
0.8900
223,837
-0.06(-5.89%)
Nov 05, 2014
0.9500
0.9900
0.9362
0.9457
68,244
-0.01(-1.49%)
Nov 04, 2014
0.9800
0.9800
0.9520
0.9600
43,981
-0.02(-2.04%)
Nov 03, 2014
0.9800
1.000
0.9700
0.9800
37,051
+0.01(+1.03%)
Oct 31, 2014
1.000
1.013
0.9600
0.9700
81,933
-0.03(-3.00%)
Oct 30, 2014
0.9800
1.030
0.9700
1.000
52,770
+0.02(+1.99%)
Oct 29, 2014
0.9800
1.020
0.9500
0.9805
86,491
+0.00(+0.05%)
Oct 28, 2014
0.9700
0.9979
0.9700
0.9800
80,222
+0.00(+0.00%)
Oct 27, 2014
0.9600
0.9900
0.9700
0.9800
171,183
+0.01(+1.03%)
Oct 24, 2014
1.020
1.020
0.9200
0.9700
191,673
-0.05(-4.90%)
Oct 23, 2014
1.040
1.080
1.020
1.020
138,698
-0.03(-2.86%)
Oct 22, 2014
1.060
1.060
1.020
1.050
54,168
+0.01(+0.96%)
Oct 21, 2014
1.060
1.090
1.030
1.040
154,734
+0.00(+0.00%)
Oct 20, 2014
1.010
1.041
1.010
1.040
88,034
+0.03(+2.97%)
Oct 17, 2014
1.010
1.030
0.9700
1.010
223,481
+0.02(+2.02%)
Oct 16, 2014
0.9700
1.004
0.9200
0.9900
302,222
+0.02(+2.08%)
Oct 15, 2014
0.9200
0.9749
0.9000
0.9698
142,437
+0.05(+5.41%)
Oct 14, 2014
0.9300
0.9750
0.8810
0.9200
227,816
-0.01(-0.79%)
Oct 13, 2014
1.020
1.020
0.8500
0.9273
730,237
-0.10(-9.97%)
Oct 10, 2014
1.050
1.054
1.010
1.030
338,179
-0.01(-0.96%)
Oct 09, 2014
1.070
1.080
1.030
1.040
239,690
-0.05(-4.59%)
Oct 08, 2014
1.130
1.130
1.010
1.090
519,897
-0.04(-3.54%)
Oct 07, 2014
1.150
1.150
1.100
1.130
168,424
-0.04(-3.42%)
Oct 06, 2014
1.130
1.190
1.130
1.170
246,350
+0.02(+1.74%)
Oct 03, 2014
1.130
1.160
1.120
1.150
229,266
+0.04(+3.60%)
Oct 02, 2014
1.120
1.125
1.090
1.110
211,193
-0.01(-0.89%)
Oct 01, 2014
1.110
1.160
1.100
1.120
614,409
+0.01(+0.90%)
Sep 30, 2014
1.170
1.170
1.110
1.110
323,151
-0.05(-4.31%)
Sep 29, 2014
1.190
1.200
1.140
1.160
128,952
-0.01(-0.85%)
Sep 26, 2014
1.140
1.230
1.120
1.170
485,350
+0.02(+1.74%)
Sep 25, 2014
1.150
1.190
1.120
1.150
192,789
+0.01(+0.88%)
Sep 24, 2014
1.170
1.210
1.140
1.140
259,451
-0.01(-0.87%)
Sep 23, 2014
1.160
1.180
1.150
1.150
150,529
-0.03(-2.54%)
Sep 22, 2014
1.290
1.290
1.155
1.180
461,162
-0.09(-7.09%)
Sep 19, 2014
1.170
1.300
1.120
1.270
972,520
+0.08(+6.72%)
Sep 18, 2014
1.200
1.200
1.131
1.190
166,042
+0.02(+1.71%)
Sep 17, 2014
1.130
1.170
1.100
1.170
343,418
+0.06(+5.41%)
Sep 16, 2014
1.180
1.190
1.090
1.110
580,579
-0.09(-7.50%)
Sep 15, 2014
1.160
1.220
1.150
1.200
280,065
+0.05(+4.35%)
Sep 12, 2014
1.180
1.210
1.150
1.150
147,135
-0.04(-3.36%)
Sep 11, 2014
1.190
1.210
1.180
1.190
144,526
-0.01(-0.83%)
Sep 10, 2014
1.210
1.210
1.160
1.200
225,781
+0.00(+0.00%)
Sep 09, 2014
1.220
1.250
1.200
1.200
130,353
-0.04(-3.23%)
Sep 08, 2014
1.220
1.260
1.220
1.240
237,772
+0.03(+2.90%)
Sep 05, 2014
1.220
1.250
1.190
1.205
561,936
-0.03(-2.82%)
Sep 04, 2014
1.250
1.280
1.240
1.240
132,571
-0.01(-0.80%)
Sep 03, 2014
1.300
1.300
1.240
1.250
205,931
-0.03(-2.34%)
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.