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

Arbutus Biopharma Corp (NQ: ABUS )

3.845 -0.095 (-2.41%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.870 2.870 2.720 2.800 1,066,525 -0.08(-2.78%)
Feb 28, 2024 2.880 2.920 2.845 2.880 706,963 -0.04(-1.37%)
Feb 27, 2024 2.940 2.959 2.875 2.920 902,843 +0.00(+0.00%)
Feb 26, 2024 2.910 2.950 2.885 2.920 616,072 +0.00(+0.00%)
Feb 23, 2024 2.910 2.940 2.895 2.920 833,034 +0.01(+0.34%)
Feb 22, 2024 2.870 2.960 2.870 2.910 819,123 +0.03(+1.04%)
Feb 21, 2024 2.870 2.900 2.840 2.880 1,002,212 +0.00(+0.00%)
Feb 20, 2024 2.890 2.935 2.855 2.880 1,165,232 -0.02(-0.69%)
Feb 16, 2024 2.910 2.947 2.875 2.900 1,475,342 -0.01(-0.34%)
Feb 15, 2024 2.950 2.950 2.860 2.910 1,898,583 +0.00(+0.00%)
Feb 14, 2024 2.910 2.940 2.880 2.910 1,511,549 +0.02(+0.69%)
Feb 13, 2024 2.760 2.910 2.760 2.890 2,687,773 +0.02(+0.70%)
Feb 12, 2024 2.780 2.880 2.760 2.870 2,155,423 +0.11(+3.99%)
Feb 09, 2024 2.570 2.790 2.560 2.760 3,810,315 +0.22(+8.66%)
Feb 08, 2024 2.560 2.650 2.342 2.540 4,339,635 +0.05(+2.01%)
Feb 07, 2024 2.460 2.530 2.390 2.490 1,486,993 +0.02(+0.81%)
Feb 06, 2024 2.360 2.470 2.350 2.470 709,370 +0.11(+4.66%)
Feb 05, 2024 2.340 2.420 2.325 2.360 1,147,828 -0.02(-0.84%)
Feb 02, 2024 2.370 2.385 2.265 2.380 1,556,832 -0.02(-0.83%)
Feb 01, 2024 2.400 2.410 2.360 2.400 497,356 +0.03(+1.27%)
Jan 31, 2024 2.460 2.490 2.370 2.370 493,947 -0.09(-3.66%)
Jan 30, 2024 2.540 2.540 2.430 2.460 470,989 -0.08(-3.15%)
Jan 29, 2024 2.380 2.550 2.350 2.540 3,035,537 +0.16(+6.72%)
Jan 26, 2024 2.390 2.415 2.355 2.380 574,389 +0.00(+0.00%)
Jan 25, 2024 2.350 2.405 2.320 2.380 758,398 +0.03(+1.28%)
Jan 24, 2024 2.440 2.460 2.350 2.350 315,305 -0.05(-2.08%)
Jan 23, 2024 2.390 2.405 2.360 2.400 315,278 +0.03(+1.27%)
Jan 22, 2024 2.390 2.400 2.330 2.370 1,012,069 +0.01(+0.42%)
Jan 19, 2024 2.340 2.360 2.280 2.360 891,908 +0.04(+1.72%)
Jan 18, 2024 2.290 2.330 2.220 2.320 819,638 +0.05(+2.20%)
Jan 17, 2024 2.240 2.270 2.210 2.270 319,892 +0.01(+0.44%)
Jan 16, 2024 2.340 2.310 2.240 2.260 418,106 -0.05(-2.16%)
Jan 12, 2024 2.400 2.425 2.300 2.310 353,699 -0.06(-2.53%)
Jan 11, 2024 2.400 2.400 2.310 2.370 547,990 -0.05(-2.07%)
Jan 10, 2024 2.460 2.470 2.395 2.420 380,161 -0.01(-0.41%)
Jan 09, 2024 2.410 2.450 2.355 2.430 628,186 -0.02(-0.82%)
Jan 08, 2024 2.490 2.570 2.350 2.450 1,171,554 -0.04(-1.61%)
Jan 05, 2024 2.480 2.510 2.400 2.490 560,415 -0.01(-0.40%)
Jan 04, 2024 2.520 2.530 2.455 2.500 506,930 +0.00(+0.00%)
Jan 03, 2024 2.600 2.610 2.445 2.500 886,843 -0.09(-3.47%)
Jan 02, 2024 2.490 2.630 2.440 2.590 1,338,058 +0.09(+3.60%)
Dec 29, 2023 2.540 2.540 2.480 2.500 584,619 -0.04(-1.57%)
Dec 28, 2023 2.480 2.550 2.480 2.540 626,605 +0.06(+2.42%)
Dec 27, 2023 2.400 2.480 2.380 2.480 423,770 +0.09(+3.77%)
Dec 26, 2023 2.380 2.430 2.360 2.390 564,432 +0.02(+0.84%)
Dec 22, 2023 2.270 2.375 2.270 2.370 727,271 +0.10(+4.41%)
Dec 21, 2023 2.230 2.300 2.220 2.270 818,996 +0.06(+2.71%)
Dec 20, 2023 2.210 2.300 2.199 2.210 998,261 -0.01(-0.45%)
Dec 19, 2023 2.210 2.230 2.190 2.220 649,462 +0.03(+1.37%)
Dec 18, 2023 2.240 2.265 2.185 2.190 938,608 -0.05(-2.23%)
Dec 15, 2023 2.210 2.270 2.180 2.240 2,005,751 +0.06(+2.75%)
Dec 14, 2023 2.150 2.220 2.125 2.180 665,261 +0.04(+1.87%)
Dec 13, 2023 2.060 2.150 1.980 2.140 644,968 +0.09(+4.39%)
Dec 12, 2023 2.050 2.070 2.030 2.050 458,835 +0.00(+0.00%)
Dec 11, 2023 2.050 2.100 2.030 2.050 513,533 -0.02(-0.97%)
Dec 08, 2023 2.070 2.090 2.020 2.070 324,533 -0.01(-0.48%)
Dec 07, 2023 2.060 2.080 2.040 2.080 402,106 +0.02(+0.97%)
Dec 06, 2023 2.030 2.075 2.010 2.060 512,314 +0.03(+1.48%)
Dec 05, 2023 2.040 2.070 2.020 2.030 546,116 -0.03(-1.46%)
Dec 04, 2023 2.010 2.080 1.985 2.060 333,531 +0.03(+1.48%)
Dec 01, 2023 2.040 2.090 2.000 2.030 612,779 -0.02(-0.98%)
Nov 30, 2023 1.920 2.058 1.920 2.050 1,662,730 +0.15(+7.89%)
Nov 29, 2023 1.870 1.940 1.870 1.900 997,367 +0.05(+2.70%)
Nov 28, 2023 1.820 1.860 1.790 1.850 542,178 +0.01(+0.54%)
Nov 27, 2023 1.840 1.860 1.820 1.840 855,684 -0.03(-1.60%)
Nov 24, 2023 1.850 1.900 1.830 1.870 402,379 +0.03(+1.63%)
Nov 22, 2023 1.820 1.860 1.810 1.840 1,054,559 +0.01(+0.55%)
Nov 21, 2023 1.810 1.850 1.795 1.830 1,024,003 -0.01(-0.54%)
Nov 20, 2023 1.850 1.880 1.790 1.840 527,639 -0.02(-1.08%)
Nov 17, 2023 1.830 1.870 1.770 1.860 809,333 +0.01(+0.54%)
Nov 16, 2023 1.850 1.880 1.754 1.850 1,334,782 +0.01(+0.54%)
Nov 15, 2023 1.970 1.970 1.800 1.840 1,436,703 -0.04(-2.13%)
Nov 14, 2023 1.810 1.880 1.780 1.880 1,243,399 +0.09(+5.03%)
Nov 13, 2023 1.740 1.800 1.700 1.790 720,036 +0.02(+1.13%)
Nov 10, 2023 1.830 1.830 1.730 1.770 379,494 -0.03(-1.67%)
Nov 09, 2023 1.820 1.840 1.765 1.800 1,085,952 -0.07(-3.74%)
Nov 08, 2023 1.870 1.900 1.790 1.870 503,857 +0.02(+1.08%)
Nov 07, 2023 1.810 1.860 1.705 1.850 678,485 -0.03(-1.60%)
Nov 06, 2023 1.900 1.925 1.840 1.880 554,892 -0.04(-2.08%)
Nov 03, 2023 1.840 1.930 1.840 1.920 680,199 +0.11(+6.08%)
Nov 02, 2023 1.840 1.860 1.790 1.810 224,083 -0.03(-1.63%)
Nov 01, 2023 1.840 1.870 1.800 1.840 379,777 +0.01(+0.55%)
Oct 31, 2023 1.770 1.840 1.755 1.830 337,000 +0.05(+2.81%)
Oct 30, 2023 1.730 1.790 1.710 1.780 407,655 +0.05(+2.89%)
Oct 27, 2023 1.770 1.770 1.700 1.730 530,548 -0.03(-1.70%)
Oct 26, 2023 1.730 1.830 1.700 1.760 466,321 +0.03(+1.73%)
Oct 25, 2023 1.820 1.820 1.710 1.730 309,255 -0.04(-2.26%)
Oct 24, 2023 1.700 1.780 1.690 1.770 369,392 +0.08(+4.73%)
Oct 23, 2023 1.740 1.770 1.690 1.690 335,399 -0.05(-2.87%)
Oct 20, 2023 1.770 1.780 1.740 1.740 328,210 -0.01(-0.57%)
Oct 19, 2023 1.810 1.810 1.710 1.750 576,287 -0.03(-1.69%)
Oct 18, 2023 1.860 1.880 1.770 1.780 490,920 -0.11(-5.82%)
Oct 17, 2023 1.900 1.915 1.860 1.890 507,864 +0.00(+0.00%)
Oct 16, 2023 1.850 1.930 1.860 1.890 417,496 +0.03(+1.61%)
Oct 13, 2023 1.830 1.890 1.810 1.860 483,032 +0.02(+1.09%)
Oct 12, 2023 1.870 1.875 1.810 1.840 689,489 -0.03(-1.60%)
Oct 11, 2023 1.950 1.960 1.870 1.870 353,062 -0.06(-3.36%)
Oct 10, 2023 1.850 1.940 1.840 1.935 630,303 +0.07(+4.03%)
Oct 09, 2023 1.900 1.900 1.730 1.860 870,233 -0.08(-4.12%)
Oct 06, 2023 1.880 1.940 1.865 1.940 738,781 +0.04(+2.11%)
Oct 05, 2023 1.890 1.910 1.865 1.900 589,755 +0.01(+0.53%)
Oct 04, 2023 1.890 1.900 1.840 1.890 798,425 +0.01(+0.53%)
Oct 03, 2023 1.920 1.930 1.870 1.880 446,517 -0.04(-2.08%)
Oct 02, 2023 2.010 2.020 1.910 1.920 773,952 -0.11(-5.42%)
Sep 29, 2023 2.000 2.050 1.990 2.030 1,175,317 +0.03(+1.50%)
Sep 28, 2023 2.020 2.035 1.990 2.000 752,740 -0.01(-0.50%)
Sep 27, 2023 1.950 2.040 1.950 2.010 713,864 +0.07(+3.61%)
Sep 26, 2023 1.920 2.000 1.910 1.940 538,119 +0.04(+2.11%)
Sep 25, 2023 1.930 1.910 1.890 1.900 731,357 -0.03(-1.55%)
Sep 22, 2023 1.970 1.970 1.881 1.930 1,127,650 -0.06(-3.02%)
Sep 21, 2023 1.990 2.010 1.970 1.990 654,377 -0.01(-0.50%)
Sep 20, 2023 1.980 2.030 1.980 2.000 450,951 +0.02(+1.01%)
Sep 19, 2023 1.990 2.000 1.960 1.980 460,920 -0.01(-0.50%)
Sep 18, 2023 2.020 2.035 1.980 1.990 549,579 -0.05(-2.45%)
Sep 15, 2023 2.050 2.070 2.000 2.040 1,276,456 -0.01(-0.49%)
Sep 14, 2023 2.030 2.080 2.030 2.050 409,485 +0.00(+0.00%)
Sep 13, 2023 2.040 2.060 2.005 2.050 642,153 +0.02(+0.99%)
Sep 12, 2023 2.190 2.190 2.015 2.030 776,992 -0.17(-7.73%)
Sep 11, 2023 2.130 2.210 2.100 2.200 897,420 +0.10(+4.76%)
Sep 08, 2023 2.050 2.110 2.030 2.100 658,808 +0.02(+0.96%)
Sep 07, 2023 2.080 2.080 2.045 2.080 661,944 +0.00(+0.00%)
Sep 06, 2023 2.030 2.100 2.020 2.080 476,132 +0.04(+1.96%)
Sep 05, 2023 2.040 2.050 2.020 2.040 634,586 -0.01(-0.49%)
Sep 01, 2023 2.030 2.070 2.015 2.050 738,166 +0.02(+0.99%)
Aug 31, 2023 2.010 2.050 2.010 2.030 601,205 +0.01(+0.50%)
Aug 30, 2023 2.020 2.048 2.000 2.020 520,474 -0.01(-0.49%)
Aug 29, 2023 2.020 2.030 2.010 2.030 377,321 +0.01(+0.50%)
Aug 28, 2023 2.030 2.050 2.010 2.020 232,826 -0.01(-0.49%)
Aug 25, 2023 2.040 2.050 2.012 2.030 304,643 -0.02(-0.98%)
Aug 24, 2023 2.030 2.060 2.020 2.050 595,580 +0.00(+0.00%)
Aug 23, 2023 2.040 2.090 2.030 2.050 517,540 +0.00(+0.00%)
Aug 22, 2023 2.050 2.115 2.040 2.050 479,000 +0.00(+0.00%)
Aug 21, 2023 2.040 2.080 2.011 2.050 708,850 -0.01(-0.49%)
Aug 18, 2023 2.050 2.120 2.040 2.060 508,351 -0.01(-0.48%)
Aug 17, 2023 2.020 2.150 2.010 2.070 1,623,011 +0.04(+1.97%)
Aug 16, 2023 1.990 2.075 1.980 2.030 1,131,940 +0.04(+2.01%)
Aug 15, 2023 2.020 2.030 1.990 1.990 704,082 -0.02(-1.00%)
Aug 14, 2023 2.020 2.040 1.984 2.010 370,393 -0.03(-1.47%)
Aug 11, 2023 2.060 2.070 2.000 2.040 410,951 -0.02(-0.97%)
Aug 10, 2023 2.030 2.085 2.005 2.060 1,068,098 +0.03(+1.48%)
Aug 09, 2023 2.030 2.050 2.025 2.030 608,418 +0.00(+0.00%)
Aug 08, 2023 2.080 2.080 2.010 2.030 476,401 -0.07(-3.33%)
Aug 07, 2023 2.130 2.130 2.035 2.100 631,791 -0.04(-1.87%)
Aug 04, 2023 2.050 2.170 2.050 2.140 832,032 +0.08(+3.88%)
Aug 03, 2023 2.130 2.130 1.995 2.060 719,246 -0.02(-0.96%)
Aug 02, 2023 2.150 2.185 2.070 2.080 483,728 -0.10(-4.59%)
Aug 01, 2023 2.200 2.210 2.160 2.180 411,035 +0.01(+0.46%)
Jul 31, 2023 2.170 2.180 2.150 2.170 334,284 +0.00(+0.00%)
Jul 28, 2023 2.140 2.180 2.130 2.170 469,143 +0.03(+1.40%)
Jul 27, 2023 2.150 2.160 2.110 2.140 360,696 -0.01(-0.47%)
Jul 26, 2023 2.130 2.180 2.130 2.150 229,071 +0.02(+0.94%)
Jul 25, 2023 2.140 2.155 2.110 2.130 409,779 -0.03(-1.39%)
Jul 24, 2023 2.160 2.175 2.120 2.160 407,958 -0.01(-0.46%)
Jul 21, 2023 2.270 2.270 2.150 2.170 696,506 -0.08(-3.56%)
Jul 20, 2023 2.260 2.270 2.220 2.250 402,318 -0.01(-0.44%)
Jul 19, 2023 2.220 2.280 2.205 2.260 670,668 +0.05(+2.26%)
Jul 18, 2023 2.230 2.280 2.200 2.210 435,840 -0.04(-1.78%)
Jul 17, 2023 2.230 2.270 2.223 2.250 399,496 +0.02(+0.90%)
Jul 14, 2023 2.280 2.280 2.190 2.230 404,258 -0.04(-1.76%)
Jul 13, 2023 2.270 2.290 2.250 2.270 391,013 +0.00(+0.00%)
Jul 12, 2023 2.240 2.270 2.230 2.270 442,831 +0.00(+0.00%)
Jul 11, 2023 2.320 2.320 2.220 2.270 379,034 +0.01(+0.44%)
Jul 10, 2023 2.260 2.297 2.225 2.260 317,539 +0.00(+0.00%)
Jul 07, 2023 2.240 2.260 2.210 2.260 297,524 +0.03(+1.35%)
Jul 06, 2023 2.250 2.250 2.190 2.230 399,323 -0.03(-1.33%)
Jul 05, 2023 2.230 2.275 2.225 2.260 302,932 -0.01(-0.44%)
Jul 03, 2023 2.300 2.335 2.225 2.270 384,935 -0.03(-1.30%)
Jun 30, 2023 2.210 2.330 2.200 2.300 1,022,410 +0.06(+2.68%)
Jun 29, 2023 2.230 2.250 2.190 2.240 612,291 -0.01(-0.44%)
Jun 28, 2023 2.240 2.290 2.210 2.250 1,243,975 +0.01(+0.45%)
Jun 27, 2023 2.280 2.285 2.230 2.240 328,022 -0.02(-0.88%)
Jun 26, 2023 2.370 2.390 2.250 2.260 956,673 -0.15(-6.22%)
Jun 23, 2023 2.460 2.475 2.375 2.410 2,281,991 -0.06(-2.43%)
Jun 22, 2023 2.400 2.505 2.340 2.470 963,047 +0.10(+4.22%)
Jun 21, 2023 2.420 2.440 2.340 2.370 665,698 -0.07(-2.87%)
Jun 20, 2023 2.490 2.490 2.405 2.440 506,065 -0.05(-2.01%)
Jun 16, 2023 2.480 2.500 2.420 2.490 2,350,062 +0.05(+2.05%)
Jun 15, 2023 2.470 2.470 2.390 2.440 713,776 -0.03(-1.21%)
Jun 14, 2023 2.500 2.525 2.450 2.470 619,539 -0.03(-1.20%)
Jun 13, 2023 2.470 2.510 2.470 2.500 652,085 +0.05(+2.04%)
Jun 12, 2023 2.450 2.520 2.440 2.450 407,156 -0.03(-1.21%)
Jun 09, 2023 2.530 2.555 2.480 2.480 484,213 -0.06(-2.36%)
Jun 08, 2023 2.620 2.620 2.510 2.540 430,337 -0.08(-3.05%)
Jun 07, 2023 2.620 2.665 2.590 2.620 481,258 +0.02(+0.77%)
Jun 06, 2023 2.590 2.610 2.545 2.600 500,144 +0.00(+0.00%)
Jun 05, 2023 2.610 2.635 2.580 2.600 219,443 +0.02(+0.78%)
Jun 02, 2023 2.540 2.600 2.495 2.580 511,207 +0.08(+3.20%)
Jun 01, 2023 2.500 2.545 2.480 2.500 314,126 +0.01(+0.40%)
May 31, 2023 2.470 2.535 2.465 2.490 337,954 +0.02(+0.81%)
May 30, 2023 2.500 2.570 2.450 2.470 374,167 -0.03(-1.20%)
May 26, 2023 2.490 2.520 2.470 2.500 453,317 +0.00(+0.00%)
May 25, 2023 2.520 2.540 2.410 2.500 1,010,911 -0.06(-2.34%)
May 24, 2023 2.650 2.650 2.540 2.560 511,045 -0.09(-3.40%)
May 23, 2023 2.620 2.720 2.615 2.650 443,558 +0.03(+1.15%)
May 22, 2023 2.560 2.660 2.560 2.620 415,085 +0.05(+1.95%)
May 19, 2023 2.540 2.620 2.525 2.570 480,182 +0.07(+2.80%)
May 18, 2023 2.550 2.550 2.470 2.500 417,554 -0.02(-0.79%)
May 17, 2023 2.510 2.540 2.460 2.520 625,713 -0.01(-0.40%)
May 16, 2023 2.530 2.570 2.490 2.530 542,121 -0.03(-1.17%)
May 15, 2023 2.530 2.630 2.520 2.560 418,382 +0.02(+0.79%)
May 12, 2023 2.530 2.585 2.520 2.540 655,181 -0.02(-0.78%)
May 11, 2023 2.640 2.640 2.550 2.560 565,186 -0.08(-3.03%)
May 10, 2023 2.610 2.640 2.570 2.640 344,476 +0.03(+1.15%)
May 09, 2023 2.610 2.630 2.500 2.610 660,309 +0.00(+0.00%)
May 08, 2023 2.610 2.630 2.550 2.610 619,128 +0.01(+0.38%)
May 05, 2023 2.590 2.705 2.575 2.600 444,881 +0.06(+2.36%)
May 04, 2023 2.500 2.570 2.460 2.540 619,567 +0.03(+1.20%)
May 03, 2023 2.470 2.588 2.470 2.510 632,398 +0.03(+1.21%)
May 02, 2023 2.520 2.520 2.420 2.480 1,089,847 -0.04(-1.59%)
May 01, 2023 2.490 2.540 2.470 2.520 664,794 +0.01(+0.40%)
Apr 28, 2023 2.520 2.550 2.480 2.510 419,598 +0.00(+0.00%)
Apr 27, 2023 2.560 2.572 2.470 2.510 738,852 -0.02(-0.79%)
Apr 26, 2023 2.550 2.570 2.500 2.530 1,020,615 +0.00(+0.00%)
Apr 25, 2023 2.620 2.835 2.500 2.530 2,310,817 -0.36(-12.46%)
Apr 24, 2023 3.000 3.005 2.890 2.890 463,828 -0.11(-3.67%)
Apr 21, 2023 2.940 3.015 2.930 3.000 459,576 +0.04(+1.35%)
Apr 20, 2023 2.990 3.000 2.940 2.960 306,512 -0.04(-1.33%)
Apr 19, 2023 2.940 3.038 2.900 3.000 767,390 +0.05(+1.69%)
Apr 18, 2023 2.910 2.965 2.880 2.950 535,315 +0.02(+0.68%)
Apr 17, 2023 2.860 2.950 2.840 2.930 1,021,473 +0.06(+2.09%)
Apr 14, 2023 2.910 2.945 2.845 2.870 732,289 -0.08(-2.71%)
Apr 13, 2023 2.820 3.000 2.810 2.950 2,366,414 +0.14(+4.98%)
Apr 12, 2023 2.930 2.935 2.800 2.810 1,366,445 -0.09(-3.10%)
Apr 11, 2023 2.880 2.980 2.880 2.900 2,135,328 +0.03(+1.05%)
Apr 10, 2023 2.910 2.910 2.850 2.870 505,228 +0.00(+0.00%)
Apr 06, 2023 2.910 2.925 2.830 2.870 994,949 -0.03(-1.03%)
Apr 05, 2023 3.000 3.030 2.870 2.900 1,199,068 -0.09(-3.01%)
Apr 04, 2023 3.060 3.070 2.970 2.990 922,504 -0.07(-2.29%)
Apr 03, 2023 3.030 3.120 3.005 3.060 618,479 +0.03(+0.99%)
Mar 31, 2023 3.040 3.110 3.000 3.030 951,366 +0.01(+0.33%)
Mar 30, 2023 3.100 3.145 3.010 3.020 662,306 -0.08(-2.58%)
Mar 29, 2023 3.020 3.110 2.995 3.100 479,328 +0.10(+3.33%)
Mar 28, 2023 3.060 3.115 3.000 3.000 457,221 -0.06(-1.96%)
Mar 27, 2023 3.010 3.070 2.980 3.060 615,566 +0.06(+2.00%)
Mar 24, 2023 2.950 3.010 2.880 3.000 550,703 +0.04(+1.35%)
Mar 23, 2023 2.950 3.000 2.920 2.960 662,914 +0.01(+0.34%)
Mar 22, 2023 3.050 3.080 2.940 2.950 761,454 -0.08(-2.64%)
Mar 21, 2023 3.060 3.080 2.980 3.030 621,611 +0.01(+0.33%)
Mar 20, 2023 3.020 3.020 2.880 3.020 733,919 +0.03(+1.00%)
Mar 17, 2023 2.950 3.060 2.910 2.990 2,622,636 +0.05(+1.70%)
Mar 16, 2023 3.020 3.023 2.910 2.940 892,434 -0.09(-2.97%)
Mar 15, 2023 2.980 3.070 2.966 3.030 915,137 +0.00(+0.00%)
Mar 14, 2023 3.020 3.080 2.970 3.030 1,955,778 +0.07(+2.36%)
Mar 13, 2023 2.730 3.010 2.726 2.960 1,685,469 +0.16(+5.71%)
Mar 10, 2023 2.830 2.850 2.630 2.800 2,337,318 -0.03(-1.06%)
Mar 09, 2023 2.930 2.960 2.815 2.830 680,552 -0.12(-4.07%)
Mar 08, 2023 2.940 2.970 2.901 2.950 860,095 +0.02(+0.68%)
Mar 07, 2023 2.900 2.940 2.850 2.930 545,134 +0.05(+1.74%)
Mar 06, 2023 2.860 2.900 2.830 2.880 896,787 +0.02(+0.70%)
Mar 03, 2023 2.800 3.025 2.790 2.860 1,323,733 +0.05(+1.78%)
Mar 02, 2023 2.810 2.810 2.710 2.810 444,010 +0.00(+0.00%)
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.