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
Novavax Inc
(NQ:
NVAX
)
9.610
-0.230 (-2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
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 (%)
Nov 30, 2020
119.26
147.50
118.50
139.50
16,351,445
+13.81(+10.99%)
Nov 27, 2020
108.10
132.00
107.00
125.69
11,777,400
+23.09(+22.50%)
Nov 25, 2020
95.32
103.88
94.67
102.60
3,794,600
+7.27(+7.63%)
Nov 24, 2020
95.26
97.48
90.76
95.33
3,099,283
+1.35(+1.44%)
Nov 23, 2020
88.99
98.45
88.00
93.98
6,548,378
+7.43(+8.58%)
Nov 20, 2020
86.61
88.83
85.62
86.55
2,561,000
+0.15(+0.17%)
Nov 19, 2020
89.00
90.75
85.67
86.40
3,242,889
-3.51(-3.90%)
Nov 18, 2020
92.30
93.48
87.26
89.91
2,522,353
-2.09(-2.27%)
Nov 17, 2020
89.95
94.40
88.06
92.00
2,918,080
+1.35(+1.49%)
Nov 16, 2020
95.70
96.00
84.60
90.65
6,845,797
-5.95(-6.16%)
Nov 13, 2020
93.19
98.24
91.40
96.60
3,742,100
+5.73(+6.31%)
Nov 12, 2020
85.77
95.37
85.29
90.87
4,953,366
+5.86(+6.89%)
Nov 11, 2020
80.10
88.20
80.01
85.01
3,979,411
+6.27(+7.96%)
Nov 10, 2020
85.30
85.81
76.59
78.74
6,838,270
-11.57(-12.81%)
Nov 09, 2020
95.38
101.20
89.80
90.31
6,569,474
+0.45(+0.50%)
Nov 06, 2020
92.40
92.86
88.25
89.86
1,893,000
-3.25(-3.49%)
Nov 05, 2020
89.20
93.39
87.70
93.11
2,228,465
+5.84(+6.69%)
Nov 04, 2020
84.10
88.67
84.10
87.27
2,269,804
+3.63(+4.34%)
Nov 03, 2020
82.25
84.48
80.68
83.64
1,815,981
+1.24(+1.50%)
Nov 02, 2020
82.27
85.59
80.76
82.40
1,852,987
+1.69(+2.09%)
Oct 30, 2020
86.23
86.99
78.50
80.71
3,013,800
-6.92(-7.90%)
Oct 29, 2020
82.94
89.30
80.50
87.63
2,814,500
+6.30(+7.75%)
Oct 28, 2020
87.53
88.00
81.07
81.33
3,410,857
-8.26(-9.22%)
Oct 27, 2020
87.44
93.70
87.08
89.59
2,899,333
+2.21(+2.53%)
Oct 26, 2020
91.03
94.23
86.53
87.38
2,765,299
-5.75(-6.17%)
Oct 23, 2020
92.84
93.20
86.45
93.13
3,106,900
-0.46(-0.49%)
Oct 22, 2020
90.60
95.50
88.81
93.59
2,573,589
+2.43(+2.67%)
Oct 21, 2020
97.03
98.05
90.00
91.16
3,394,958
-7.20(-7.32%)
Oct 20, 2020
102.70
103.50
95.80
98.36
4,042,592
-3.69(-3.62%)
Oct 19, 2020
107.80
108.20
100.37
102.05
2,707,027
-4.99(-4.66%)
Oct 16, 2020
111.68
112.50
106.01
107.04
2,122,800
-4.38(-3.93%)
Oct 15, 2020
110.27
112.95
106.54
111.42
2,299,646
-0.34(-0.30%)
Oct 14, 2020
119.23
121.92
111.76
111.76
2,445,413
-5.52(-4.71%)
Oct 13, 2020
111.41
120.65
110.95
117.28
4,423,882
+7.06(+6.41%)
Oct 12, 2020
111.25
112.70
109.35
110.22
1,784,255
-1.00(-0.90%)
Oct 09, 2020
112.30
115.60
111.08
111.22
2,421,500
+0.20(+0.18%)
Oct 08, 2020
110.95
114.35
109.20
111.02
2,351,306
+1.02(+0.93%)
Oct 07, 2020
108.30
110.40
107.45
110.00
1,860,433
+2.59(+2.41%)
Oct 06, 2020
109.20
113.08
106.22
107.41
2,486,327
-2.76(-2.51%)
Oct 05, 2020
105.13
110.71
104.10
110.17
3,207,615
+6.57(+6.34%)
Oct 02, 2020
101.70
107.99
100.22
103.60
2,731,800
-1.30(-1.24%)
Oct 01, 2020
109.22
109.45
103.10
104.90
3,701,973
-3.45(-3.18%)
Sep 30, 2020
107.00
116.25
107.00
108.35
4,846,607
+0.40(+0.37%)
Sep 29, 2020
107.79
109.74
105.10
107.95
3,218,008
-3.23(-2.91%)
Sep 28, 2020
116.90
117.88
106.40
111.18
6,166,492
-2.38(-2.10%)
Sep 25, 2020
107.48
117.35
105.80
113.56
8,336,800
+11.12(+10.86%)
Sep 24, 2020
98.43
107.20
96.48
102.44
3,309,105
+0.87(+0.86%)
Sep 23, 2020
110.94
112.18
101.15
101.57
3,212,255
-10.06(-9.01%)
Sep 22, 2020
109.75
112.40
106.16
111.63
2,405,560
+1.48(+1.34%)
Sep 21, 2020
102.50
110.60
102.10
110.15
3,236,965
+1.79(+1.65%)
Sep 18, 2020
114.94
114.94
104.78
108.36
5,820,800
-7.15(-6.19%)
Sep 17, 2020
119.00
125.99
112.11
115.51
5,528,764
-4.62(-3.85%)
Sep 16, 2020
108.09
126.54
108.00
120.13
10,818,183
+9.79(+8.87%)
Sep 15, 2020
110.00
112.25
106.16
110.34
6,772,961
+4.54(+4.29%)
Sep 14, 2020
96.38
106.40
94.25
105.80
7,970,994
+10.35(+10.84%)
Sep 11, 2020
94.00
97.98
92.10
95.45
5,303,400
+2.59(+2.79%)
Sep 10, 2020
92.83
99.41
90.25
92.86
4,652,730
+2.02(+2.22%)
Sep 09, 2020
88.21
91.89
86.21
90.84
3,775,615
+5.53(+6.48%)
Sep 08, 2020
86.40
92.40
83.22
85.31
5,607,942
-7.62(-8.20%)
Sep 04, 2020
100.94
104.47
86.66
92.93
7,673,900
-9.57(-9.34%)
Sep 03, 2020
112.81
113.98
102.60
102.50
7,528,558
-0.40(-0.39%)
Sep 02, 2020
99.56
105.34
94.18
102.90
6,338,142
-2.18(-2.07%)
Sep 01, 2020
108.22
110.29
102.30
105.08
4,821,533
-5.26(-4.77%)
Aug 31, 2020
115.50
118.14
106.76
110.34
6,232,936
+2.60(+2.41%)
Aug 28, 2020
108.10
110.17
102.00
107.74
3,217,100
+0.39(+0.36%)
Aug 27, 2020
115.30
116.37
106.30
107.35
4,823,018
-7.27(-6.34%)
Aug 26, 2020
107.00
122.73
106.50
114.62
6,982,646
+1.51(+1.33%)
Aug 25, 2020
108.01
117.74
97.30
113.11
13,000,403
-6.15(-5.16%)
Aug 24, 2020
131.56
132.80
116.95
119.26
8,473,063
-18.36(-13.34%)
Aug 21, 2020
142.38
145.80
133.30
137.62
5,660,800
-5.51(-3.85%)
Aug 20, 2020
142.93
148.79
142.13
143.13
3,711,495
-3.93(-2.67%)
Aug 19, 2020
141.58
149.00
140.00
147.06
5,323,318
+0.83(+0.57%)
Aug 18, 2020
152.68
154.49
138.42
146.23
7,431,436
-9.30(-5.98%)
Aug 17, 2020
149.00
155.75
145.00
155.53
5,679,997
+9.02(+6.16%)
Aug 14, 2020
144.00
151.00
137.62
146.51
13,721,000
+10.91(+8.05%)
Aug 13, 2020
126.16
140.70
125.77
135.60
10,768,626
+11.18(+8.99%)
Aug 12, 2020
148.06
148.50
112.51
124.42
17,902,628
-25.06(-16.76%)
Aug 11, 2020
169.77
170.00
143.25
149.48
15,205,035
-29.03(-16.26%)
Aug 10, 2020
175.46
181.70
172.86
178.51
7,596,691
+8.22(+4.83%)
Aug 07, 2020
168.63
178.56
166.26
170.29
6,540,100
+2.79(+1.67%)
Aug 06, 2020
178.00
178.48
160.26
167.50
7,878,656
-5.99(-3.45%)
Aug 05, 2020
182.00
189.40
165.11
173.49
17,856,720
+1.49(+0.87%)
Aug 04, 2020
156.50
172.00
150.28
172.00
11,413,453
+16.13(+10.35%)
Aug 03, 2020
145.28
159.97
144.69
155.87
6,753,769
+12.77(+8.92%)
Jul 31, 2020
147.61
148.78
142.00
143.10
4,232,000
-3.52(-2.40%)
Jul 30, 2020
140.50
148.88
139.57
146.62
5,410,044
+1.26(+0.87%)
Jul 29, 2020
152.50
154.70
143.53
145.36
5,636,150
-3.24(-2.18%)
Jul 28, 2020
139.43
151.00
136.50
148.60
5,902,379
+9.00(+6.45%)
Jul 27, 2020
134.02
141.28
131.83
139.60
5,033,800
+5.67(+4.23%)
Jul 24, 2020
133.20
136.09
126.55
133.93
4,819,300
-5.66(-4.05%)
Jul 23, 2020
144.69
151.20
134.04
139.59
5,919,004
-6.86(-4.68%)
Jul 22, 2020
136.00
147.50
133.19
146.45
6,138,946
+5.76(+4.09%)
Jul 21, 2020
140.51
148.95
134.55
140.69
8,861,813
+2.46(+1.78%)
Jul 20, 2020
149.49
151.20
124.10
138.23
12,913,860
-2.26(-1.61%)
Jul 17, 2020
128.89
144.54
127.80
140.49
15,200,700
+20.20(+16.79%)
Jul 16, 2020
109.40
122.68
109.10
120.29
6,911,620
+9.14(+8.22%)
Jul 15, 2020
110.31
114.94
105.80
111.15
5,248,751
+1.18(+1.07%)
Jul 14, 2020
107.21
112.77
99.15
109.97
5,387,376
+5.65(+5.42%)
Jul 13, 2020
95.33
113.98
95.26
104.32
8,632,116
+9.96(+10.56%)
Jul 10, 2020
94.00
98.61
93.51
94.36
3,072,100
-1.94(-2.01%)
Jul 09, 2020
98.32
101.15
93.48
96.30
4,346,646
-2.34(-2.37%)
Jul 08, 2020
103.85
105.02
95.50
98.64
7,894,266
-5.69(-5.45%)
Jul 07, 2020
104.00
111.77
95.50
104.33
26,463,548
+24.89(+31.33%)
Jul 06, 2020
80.15
81.19
76.10
79.44
3,828,520
-2.20(-2.69%)
Jul 02, 2020
77.47
84.30
75.40
81.64
5,210,900
+1.94(+2.43%)
Jul 01, 2020
79.47
82.60
76.58
79.70
6,610,925
-3.65(-4.38%)
Jun 30, 2020
85.00
89.50
80.67
83.35
7,777,016
-0.26(-0.31%)
Jun 29, 2020
81.48
88.97
78.70
83.61
8,688,464
+6.22(+8.04%)
Jun 26, 2020
79.73
81.43
70.31
77.39
13,522,300
-6.15(-7.36%)
Jun 25, 2020
81.31
86.50
80.04
83.54
10,730,692
+6.04(+7.79%)
Jun 24, 2020
70.05
80.70
70.00
77.50
10,938,404
+7.84(+11.25%)
Jun 23, 2020
62.94
69.99
62.94
69.66
6,130,278
+3.71(+5.63%)
Jun 22, 2020
67.60
67.91
59.29
65.95
8,427,220
+1.20(+1.85%)
Jun 19, 2020
63.28
66.06
61.75
64.75
11,569,201
+5.48(+9.25%)
Jun 18, 2020
55.25
59.81
55.02
59.27
5,650,981
+3.86(+6.97%)
Jun 17, 2020
52.03
58.34
51.81
55.41
9,347,785
+3.26(+6.25%)
Jun 16, 2020
51.18
52.57
48.21
52.15
5,024,851
+1.08(+2.11%)
Jun 15, 2020
45.94
51.53
45.00
51.07
8,696,527
+5.50(+12.07%)
Jun 12, 2020
45.55
45.76
43.60
45.57
3,297,800
+0.62(+1.38%)
Jun 11, 2020
43.28
47.51
43.11
44.95
4,087,480
-0.01(-0.02%)
Jun 10, 2020
46.17
46.44
44.39
44.96
2,306,496
-0.97(-2.11%)
Jun 09, 2020
44.05
48.43
44.02
45.93
3,874,475
+1.14(+2.55%)
Jun 08, 2020
44.58
45.15
42.14
44.79
4,807,107
-1.51(-3.26%)
Jun 05, 2020
49.46
50.49
45.26
46.30
8,077,100
+1.64(+3.67%)
Jun 04, 2020
44.00
46.66
42.88
44.66
5,712,148
+0.41(+0.93%)
Jun 03, 2020
48.90
49.17
40.50
44.25
16,926,566
-5.39(-10.86%)
Jun 02, 2020
52.74
52.74
47.66
49.64
6,535,938
-3.18(-6.02%)
Jun 01, 2020
46.17
53.97
45.75
52.82
9,702,106
+6.78(+14.73%)
May 29, 2020
44.72
46.22
44.30
46.04
4,119,800
+1.20(+2.68%)
May 28, 2020
46.10
46.60
44.52
44.84
4,961,106
-0.63(-1.39%)
May 27, 2020
48.20
48.84
40.98
45.47
10,434,764
-2.70(-5.61%)
May 26, 2020
54.35
54.50
46.75
48.17
22,030,102
+2.06(+4.47%)
May 22, 2020
48.50
49.74
45.12
46.11
6,083,300
-3.96(-7.91%)
May 21, 2020
52.75
53.58
49.60
50.07
5,475,007
-2.74(-5.19%)
May 20, 2020
54.01
54.50
47.89
52.81
8,174,428
-1.09(-2.02%)
May 19, 2020
58.25
61.00
52.06
53.90
12,545,717
-3.06(-5.37%)
May 18, 2020
49.28
61.50
48.30
56.96
24,631,876
+13.33(+30.55%)
May 15, 2020
38.18
46.00
38.05
43.63
21,892,500
+5.33(+13.92%)
May 14, 2020
39.23
40.35
37.37
38.30
7,821,769
-2.37(-5.83%)
May 13, 2020
39.32
42.80
37.40
40.67
24,222,214
+0.85(+2.13%)
May 12, 2020
39.02
44.94
36.08
39.82
74,578,664
+15.32(+62.53%)
May 11, 2020
19.62
24.60
19.62
24.50
24,496,756
+5.77(+30.81%)
May 08, 2020
18.20
18.92
17.91
18.73
3,075,400
+0.58(+3.20%)
May 07, 2020
17.31
18.72
16.92
18.15
3,393,486
+1.01(+5.89%)
May 06, 2020
17.72
18.04
16.98
17.14
2,478,874
-0.64(-3.60%)
May 05, 2020
18.25
18.70
17.74
17.78
2,940,479
-0.28(-1.55%)
May 04, 2020
17.00
18.41
16.75
18.06
3,730,230
+0.73(+4.21%)
May 01, 2020
17.80
18.65
16.41
17.33
4,761,300
-0.80(-4.41%)
Apr 30, 2020
18.85
19.30
17.88
18.13
4,544,168
-0.28(-1.52%)
Apr 29, 2020
20.02
20.30
18.00
18.41
6,507,126
-2.14(-10.41%)
Apr 28, 2020
21.40
21.66
19.62
20.55
3,980,392
-0.46(-2.19%)
Apr 27, 2020
20.20
21.85
20.00
21.01
5,277,119
+1.18(+5.95%)
Apr 24, 2020
20.32
20.45
18.72
19.83
4,969,800
-0.55(-2.70%)
Apr 23, 2020
21.42
21.95
20.19
20.38
4,902,753
-0.99(-4.63%)
Apr 22, 2020
22.98
23.10
20.07
21.37
6,487,273
-0.16(-0.74%)
Apr 21, 2020
24.04
26.10
19.18
21.53
15,505,487
-2.27(-9.54%)
Apr 20, 2020
19.10
26.34
18.95
23.80
26,979,908
+4.72(+24.74%)
Apr 17, 2020
18.10
19.80
17.73
19.08
7,478,500
+0.98(+5.41%)
Apr 16, 2020
17.60
18.49
17.57
18.10
4,159,455
+0.57(+3.25%)
Apr 15, 2020
17.55
17.94
17.11
17.53
3,453,541
-0.47(-2.61%)
Apr 14, 2020
17.85
18.12
17.21
18.00
3,933,304
+0.36(+2.04%)
Apr 13, 2020
17.85
17.89
17.05
17.64
4,110,085
+0.59(+3.46%)
Apr 09, 2020
17.45
17.85
16.81
17.05
4,766,000
-0.13(-0.76%)
Apr 08, 2020
17.15
18.25
16.30
17.18
13,815,298
+2.28(+15.30%)
Apr 07, 2020
15.79
16.00
14.38
14.90
4,703,550
-1.20(-7.45%)
Apr 06, 2020
15.60
16.59
15.06
16.10
5,414,144
+0.49(+3.14%)
Apr 03, 2020
13.74
15.69
13.60
15.61
9,144,700
+1.75(+12.63%)
Apr 02, 2020
13.65
13.99
13.21
13.86
3,108,704
-0.17(-1.21%)
Apr 01, 2020
14.18
14.88
13.73
14.03
5,948,180
+0.45(+3.31%)
Mar 31, 2020
13.93
14.36
13.25
13.58
6,281,807
-0.72(-5.03%)
Mar 30, 2020
13.34
14.47
12.87
14.30
6,501,024
+1.25(+9.58%)
Mar 27, 2020
12.65
13.45
12.15
13.05
8,245,600
+0.31(+2.43%)
Mar 26, 2020
12.10
13.00
11.91
12.74
5,285,037
+0.99(+8.43%)
Mar 25, 2020
13.01
13.13
11.40
11.75
6,972,505
-1.02(-7.99%)
Mar 24, 2020
14.35
14.93
12.18
12.77
18,545,798
+2.01(+18.68%)
Mar 23, 2020
10.71
11.17
10.03
10.76
3,063,814
+0.41(+3.96%)
Mar 20, 2020
11.80
11.90
9.560
10.35
5,726,000
-1.23(-10.62%)
Mar 19, 2020
10.98
13.20
10.80
11.58
11,895,492
+0.93(+8.73%)
Mar 18, 2020
8.850
11.48
8.800
10.65
11,021,810
+1.15(+12.11%)
Mar 17, 2020
8.000
10.19
7.850
9.500
11,615,872
+2.59(+37.48%)
Mar 16, 2020
7.770
8.140
6.770
6.910
4,777,069
-1.50(-17.84%)
Mar 13, 2020
9.500
9.730
7.520
8.410
6,115,300
-0.88(-9.47%)
Mar 12, 2020
9.510
10.47
9.150
9.290
5,484,454
-1.22(-11.61%)
Mar 11, 2020
10.51
10.80
9.320
10.51
9,082,169
-0.14(-1.31%)
Mar 10, 2020
12.47
12.48
10.35
10.65
12,355,103
+0.63(+6.29%)
Mar 09, 2020
12.51
13.00
9.600
10.02
8,324,309
-2.46(-19.71%)
Mar 06, 2020
13.83
14.25
11.58
12.48
13,250,700
-0.39(-3.03%)
Mar 05, 2020
11.85
13.40
11.71
12.87
14,041,933
+1.55(+13.69%)
Mar 04, 2020
10.12
12.35
10.10
11.32
10,962,940
+0.54(+5.01%)
Mar 03, 2020
10.56
11.11
9.920
10.78
9,901,366
-1.24(-10.32%)
Mar 02, 2020
13.96
14.00
11.49
12.02
14,227,990
-3.98(-24.88%)
Feb 28, 2020
14.94
17.71
12.72
16.00
36,373,200
+4.20(+35.59%)
Feb 27, 2020
11.10
11.88
9.800
11.80
27,424,872
+2.58(+27.98%)
Feb 26, 2020
8.650
11.21
8.320
9.220
24,614,216
+1.27(+15.97%)
Feb 25, 2020
8.210
8.300
7.700
7.950
2,944,126
-0.21(-2.57%)
Feb 24, 2020
8.310
8.500
7.930
8.160
5,031,757
+0.44(+5.70%)
Feb 21, 2020
7.870
7.940
7.630
7.720
1,804,400
-0.22(-2.77%)
Feb 20, 2020
7.880
8.060
7.760
7.940
2,355,039
-0.01(-0.13%)
Feb 19, 2020
7.860
8.030
7.630
7.950
2,130,455
-0.04(-0.50%)
Feb 18, 2020
7.690
8.180
7.560
7.990
2,577,334
+0.31(+4.04%)
Feb 14, 2020
8.050
8.080
7.320
7.680
2,732,700
-0.11(-1.41%)
Feb 13, 2020
7.600
8.050
7.510
7.790
4,401,962
+0.48(+6.57%)
Feb 12, 2020
7.200
7.690
7.110
7.310
2,682,358
+0.10(+1.39%)
Feb 11, 2020
6.930
7.350
6.700
7.210
2,425,833
+0.19(+2.71%)
Feb 10, 2020
6.430
7.390
6.430
7.020
6,177,830
+0.71(+11.25%)
Feb 07, 2020
6.760
6.889
6.260
6.310
2,607,200
-0.53(-7.75%)
Feb 06, 2020
6.890
6.980
6.710
6.840
1,455,016
-0.13(-1.87%)
Feb 05, 2020
6.900
7.010
6.590
6.970
2,151,488
-0.04(-0.57%)
Feb 04, 2020
6.630
7.070
6.550
7.010
4,162,674
+0.20(+2.94%)
Feb 03, 2020
7.260
7.430
6.750
6.810
4,196,622
-0.81(-10.63%)
Jan 31, 2020
7.210
7.790
6.790
7.620
6,765,900
+0.62(+8.86%)
Jan 30, 2020
7.030
7.100
6.730
7.000
3,678,985
+0.16(+2.34%)
Jan 29, 2020
7.220
7.340
6.260
6.840
5,591,060
-0.33(-4.60%)
Jan 28, 2020
8.010
8.170
7.010
7.170
8,653,312
-1.33(-15.65%)
Jan 27, 2020
9.230
9.320
8.310
8.500
16,705,591
+0.70(+8.97%)
Jan 24, 2020
7.990
8.120
7.510
7.800
10,553,500
+0.14(+1.83%)
Jan 23, 2020
7.880
8.140
7.240
7.660
16,672,000
+0.49(+6.83%)
Jan 22, 2020
8.380
8.500
6.800
7.170
16,884,208
-2.65(-26.99%)
Jan 21, 2020
9.400
9.990
7.320
9.820
55,012,648
+4.08(+71.08%)
Jan 17, 2020
4.880
5.810
4.760
5.740
9,559,800
+0.96(+20.08%)
Jan 16, 2020
4.500
4.850
4.490
4.780
4,372,963
+0.40(+9.13%)
Jan 15, 2020
4.470
4.600
4.260
4.380
5,103,180
+0.39(+9.77%)
Jan 14, 2020
3.910
4.050
3.770
3.990
924,662
+0.04(+1.01%)
Jan 13, 2020
3.970
4.000
3.650
3.950
1,766,908
+0.02(+0.51%)
Jan 10, 2020
4.000
4.050
3.910
3.930
1,687,100
-0.08(-2.00%)
Jan 09, 2020
4.250
4.260
3.940
4.010
2,094,989
-0.27(-6.31%)
Jan 08, 2020
4.560
4.600
4.260
4.280
1,790,134
-0.29(-6.35%)
Jan 07, 2020
4.600
4.660
4.530
4.570
1,024,203
-0.01(-0.22%)
Jan 06, 2020
4.410
4.720
4.360
4.580
2,111,286
+0.14(+3.15%)
Jan 03, 2020
4.470
4.600
4.210
4.440
1,709,000
-0.05(-1.11%)
Jan 02, 2020
3.990
4.570
3.860
4.490
6,124,239
+0.51(+12.81%)
Dec 31, 2019
3.980
4.010
3.940
3.980
1,330,100
-0.02(-0.50%)
Dec 30, 2019
3.980
4.020
3.960
4.000
734,619
+0.01(+0.25%)
Dec 27, 2019
4.000
4.010
3.950
3.990
774,900
-0.01(-0.25%)
Dec 26, 2019
3.990
4.030
3.870
4.000
1,202,111
+0.00(+0.00%)
Dec 24, 2019
4.000
4.030
3.965
4.000
603,000
+0.00(+0.00%)
Dec 23, 2019
4.040
4.090
3.940
4.000
1,069,982
-0.01(-0.25%)
Dec 20, 2019
4.080
4.080
3.930
4.010
1,391,900
+0.00(+0.00%)
Dec 19, 2019
3.980
4.040
3.850
4.010
950,351
+0.05(+1.39%)
Dec 18, 2019
4.000
4.010
3.910
3.955
524,436
-0.04(-0.88%)
Dec 17, 2019
3.950
4.020
3.950
3.990
884,074
-0.01(-0.25%)
Dec 16, 2019
4.020
4.040
3.910
4.000
1,089,185
-0.03(-0.74%)
Dec 13, 2019
4.050
4.090
3.940
4.030
1,365,700
+0.05(+1.26%)
Dec 12, 2019
4.130
4.140
3.920
3.980
1,096,284
-0.11(-2.69%)
Dec 11, 2019
4.140
4.290
4.060
4.090
838,055
-0.08(-1.92%)
Dec 10, 2019
4.170
4.250
4.070
4.170
1,294,346
+0.01(+0.24%)
Dec 09, 2019
4.350
4.470
4.160
4.160
1,077,420
-0.19(-4.37%)
Dec 06, 2019
4.620
4.625
4.330
4.350
1,326,600
-0.20(-4.40%)
Dec 05, 2019
4.920
4.940
4.510
4.550
1,287,967
-0.33(-6.76%)
Dec 04, 2019
4.810
4.890
4.500
4.880
1,113,425
+0.11(+2.31%)
Dec 03, 2019
5.120
5.120
4.650
4.770
2,267,816
-0.45(-8.62%)
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.