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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.705 +0.095 (+2.63%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 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 (%)
Apr 29, 2022 6.160 6.330 5.860 5.870 316,559 -0.29(-4.71%)
Apr 28, 2022 5.990 6.230 5.810 6.160 522,461 +0.26(+4.41%)
Apr 27, 2022 5.840 6.020 5.750 5.900 606,658 +0.06(+1.03%)
Apr 26, 2022 6.040 6.090 5.820 5.840 504,665 -0.29(-4.73%)
Apr 25, 2022 5.850 6.140 5.826 6.130 443,009 +0.24(+4.07%)
Apr 22, 2022 6.030 6.230 5.860 5.890 526,099 -0.20(-3.28%)
Apr 21, 2022 6.480 6.490 6.040 6.090 461,359 -0.25(-3.94%)
Apr 20, 2022 6.410 6.450 6.190 6.340 325,518 -0.04(-0.63%)
Apr 19, 2022 6.160 6.425 6.030 6.380 410,378 +0.18(+2.90%)
Apr 18, 2022 6.550 6.550 6.170 6.200 719,251 -0.39(-5.92%)
Apr 14, 2022 6.700 6.710 6.500 6.590 616,848 -0.08(-1.20%)
Apr 13, 2022 6.550 6.830 6.540 6.670 478,471 +0.12(+1.83%)
Apr 12, 2022 6.670 6.780 6.500 6.550 647,368 -0.02(-0.30%)
Apr 11, 2022 6.550 6.675 6.430 6.570 410,405 -0.09(-1.35%)
Apr 08, 2022 6.690 6.890 6.610 6.660 354,181 -0.07(-1.04%)
Apr 07, 2022 6.710 6.750 6.510 6.730 410,882 +0.03(+0.45%)
Apr 06, 2022 6.730 6.810 6.530 6.700 475,892 -0.12(-1.76%)
Apr 05, 2022 7.180 7.290 6.800 6.820 553,357 -0.34(-4.75%)
Apr 04, 2022 7.200 7.430 7.135 7.160 531,517 +0.06(+0.85%)
Apr 01, 2022 7.220 7.385 7.060 7.100 639,496 -0.12(-1.66%)
Mar 31, 2022 7.070 7.250 7.060 7.220 689,820 +0.14(+1.98%)
Mar 30, 2022 7.270 7.400 7.040 7.080 488,044 -0.22(-3.01%)
Mar 29, 2022 7.060 7.425 7.060 7.300 744,790 +0.31(+4.43%)
Mar 28, 2022 6.930 7.036 6.750 6.990 532,579 +0.08(+1.16%)
Mar 25, 2022 7.310 7.330 6.905 6.910 508,861 -0.37(-5.08%)
Mar 24, 2022 7.330 7.348 6.840 7.280 822,333 +0.06(+0.83%)
Mar 23, 2022 7.250 7.501 7.180 7.220 776,857 -0.11(-1.50%)
Mar 22, 2022 6.930 7.358 6.900 7.330 1,336,861 +0.40(+5.77%)
Mar 21, 2022 7.030 7.300 6.870 6.930 1,248,554 -0.15(-2.12%)
Mar 18, 2022 6.590 7.130 6.580 7.080 3,063,012 +0.49(+7.44%)
Mar 17, 2022 6.150 6.695 6.150 6.590 1,542,325 +0.37(+5.95%)
Mar 16, 2022 5.760 6.265 5.670 6.220 1,221,167 +0.53(+9.31%)
Mar 15, 2022 5.668 5.725 5.470 5.690 761,684 +0.19(+3.45%)
Mar 14, 2022 5.730 5.820 5.380 5.500 1,058,704 -0.29(-5.01%)
Mar 11, 2022 6.140 6.145 5.790 5.790 508,392 -0.26(-4.30%)
Mar 10, 2022 6.230 6.390 5.915 6.050 926,009 -0.21(-3.35%)
Mar 09, 2022 6.070 6.330 6.020 6.260 817,686 +0.29(+4.86%)
Mar 08, 2022 5.760 6.200 5.670 5.970 1,223,685 +0.08(+1.36%)
Mar 07, 2022 5.750 6.100 5.690 5.890 1,136,167 +0.14(+2.43%)
Mar 04, 2022 6.170 6.300 5.725 5.750 828,976 -0.55(-8.73%)
Mar 03, 2022 6.490 6.560 6.160 6.300 1,017,995 -0.30(-4.55%)
Mar 02, 2022 6.440 6.650 6.280 6.600 1,036,249 +0.14(+2.17%)
Mar 01, 2022 7.000 7.320 6.070 6.460 2,817,274 +0.12(+1.89%)
Feb 28, 2022 6.350 6.580 6.260 6.340 1,260,694 -0.03(-0.47%)
Feb 25, 2022 6.230 6.430 6.213 6.370 743,988 +0.15(+2.41%)
Feb 24, 2022 5.560 6.245 5.500 6.220 804,919 +0.42(+7.24%)
Feb 23, 2022 5.930 5.980 5.779 5.800 730,428 -0.11(-1.86%)
Feb 22, 2022 5.860 6.095 5.810 5.910 1,157,598 -0.01(-0.17%)
Feb 18, 2022 5.920 0 -0.14(-2.31%)
Feb 17, 2022 6.340 6.360 6.020 6.060 1,001,191 -0.30(-4.72%)
Feb 16, 2022 6.390 6.430 6.200 6.360 585,375 -0.06(-0.93%)
Feb 15, 2022 6.240 6.505 6.190 6.420 1,308,689 +0.25(+4.05%)
Feb 14, 2022 6.710 6.750 6.100 6.170 1,245,560 -0.57(-8.46%)
Feb 11, 2022 7.010 7.250 6.670 6.740 920,094 -0.31(-4.40%)
Feb 10, 2022 7.110 7.400 6.960 7.050 1,784,179 -0.06(-0.84%)
Feb 09, 2022 6.970 7.390 6.920 7.110 3,977,902 +0.26(+3.80%)
Feb 08, 2022 6.820 6.880 6.610 6.850 1,662,123 -0.02(-0.29%)
Feb 07, 2022 6.840 7.050 6.840 6.870 537,005 +0.03(+0.44%)
Feb 04, 2022 6.820 6.910 6.656 6.840 355,859 +0.04(+0.59%)
Feb 03, 2022 6.890 6.755 6.800 549,223 -0.21(-3.00%)
Feb 02, 2022 7.280 7.430 7.000 7.010 623,534 -0.27(-3.71%)
Feb 01, 2022 7.150 7.480 7.020 7.280 975,320 +0.14(+1.96%)
Jan 31, 2022 6.830 7.140 7.140 916,670 +0.34(+5.00%)
Jan 28, 2022 6.360 6.810 6.300 6.800 1,552,905 +0.37(+5.75%)
Jan 27, 2022 6.690 6.850 6.370 6.430 689,124 -0.11(-1.68%)
Jan 26, 2022 6.590 6.840 6.420 6.540 1,405,870 +0.03(+0.46%)
Jan 25, 2022 6.520 6.810 6.360 6.510 598,630 -0.07(-1.06%)
Jan 24, 2022 6.210 6.590 6.020 6.580 1,290,814 +0.14(+2.17%)
Jan 21, 2022 6.810 6.920 6.435 6.440 1,351,699 -0.48(-6.94%)
Jan 20, 2022 6.940 7.355 6.880 6.920 1,127,954 +0.04(+0.58%)
Jan 19, 2022 6.900 7.120 6.790 6.880 1,395,185 -0.02(-0.29%)
Jan 18, 2022 7.140 7.290 6.890 6.900 660,521 -0.40(-5.48%)
Jan 14, 2022 7.300 0 +0.00(+0.00%)
Jan 13, 2022 7.590 7.774 7.270 7.300 715,979 -0.36(-4.70%)
Jan 12, 2022 7.880 7.930 7.640 7.660 575,249 -0.23(-2.92%)
Jan 11, 2022 7.690 7.930 7.620 7.890 695,468 +0.21(+2.73%)
Jan 10, 2022 7.932 7.932 7.380 7.680 959,969 +0.04(+0.52%)
Jan 07, 2022 7.780 7.850 7.500 7.640 1,476,426 -0.12(-1.55%)
Jan 06, 2022 7.800 7.950 7.240 7.760 2,004,437 -0.54(-6.51%)
Jan 05, 2022 8.500 8.910 8.225 8.300 1,135,021 -0.32(-3.71%)
Jan 04, 2022 9.030 9.280 8.570 8.620 972,693 -0.57(-6.20%)
Jan 03, 2022 9.300 9.345 8.853 9.190 1,205,790 +0.25(+2.80%)
Dec 31, 2021 9.010 9.240 8.860 8.940 599,908 -0.11(-1.22%)
Dec 30, 2021 8.760 9.210 8.760 9.050 825,802 +0.23(+2.61%)
Dec 29, 2021 9.040 9.180 8.690 8.820 1,038,308 -0.28(-3.08%)
Dec 28, 2021 9.250 9.650 9.050 9.100 1,009,433 -0.33(-3.50%)
Dec 27, 2021 9.060 9.450 8.970 9.430 1,023,418 +0.32(+3.51%)
Dec 23, 2021 9.000 9.210 8.920 9.110 1,219,470 -0.02(-0.22%)
Dec 22, 2021 8.830 9.260 8.820 9.130 1,725,746 +0.57(+6.66%)
Dec 21, 2021 8.520 8.690 8.410 8.560 1,049,630 +0.01(+0.12%)
Dec 20, 2021 8.550 8.770 8.310 8.550 1,574,610 +0.00(+0.00%)
Dec 17, 2021 8.270 8.730 8.030 8.550 4,631,388 +0.19(+2.23%)
Dec 16, 2021 8.120 8.630 8.120 8.364 1,757,799 +0.36(+4.54%)
Dec 15, 2021 8.120 8.120 7.465 8.000 2,187,477 -0.02(-0.25%)
Dec 14, 2021 8.020 8.260 7.840 8.020 1,333,893 -0.13(-1.60%)
Dec 13, 2021 8.020 8.620 8.020 8.150 1,500,412 +0.18(+2.26%)
Dec 10, 2021 7.940 8.225 7.840 7.970 1,075,511 -0.07(-0.87%)
Dec 09, 2021 8.580 8.765 8.000 8.040 2,078,583 -0.65(-7.48%)
Dec 08, 2021 8.690 8.725 8.020 8.690 1,503,666 +0.36(+4.31%)
Dec 07, 2021 7.850 8.460 7.850 8.331 2,512,855 +0.57(+7.36%)
Dec 06, 2021 7.970 8.010 7.640 7.760 1,351,109 -0.30(-3.72%)
Dec 03, 2021 8.170 8.250 7.800 8.060 1,235,539 -0.05(-0.62%)
Dec 02, 2021 7.680 8.140 7.685 8.110 1,580,669 +0.29(+3.71%)
Dec 01, 2021 7.980 8.090 7.760 7.820 1,715,569 -0.27(-3.34%)
Nov 30, 2021 7.820 8.280 7.720 8.090 1,946,907 +0.25(+3.19%)
Nov 29, 2021 8.200 8.286 7.770 7.840 2,261,452 -0.30(-3.69%)
Nov 26, 2021 7.790 8.340 7.690 8.140 2,190,822 +0.46(+5.99%)
Nov 24, 2021 7.530 7.770 7.370 7.680 4,115,916 +0.01(+0.13%)
Nov 23, 2021 7.910 8.020 7.440 7.670 3,805,930 -0.29(-3.64%)
Nov 22, 2021 8.050 8.250 7.760 7.960 3,642,321 -0.15(-1.85%)
Nov 19, 2021 8.680 8.900 8.040 8.110 4,243,791 -0.51(-5.92%)
Nov 18, 2021 8.410 8.670 8.130 8.620 5,915,332 -0.07(-0.81%)
Nov 17, 2021 9.660 10.09 8.530 8.690 9,947,050 -2.67(-23.50%)
Nov 16, 2021 11.40 11.41 11.07 11.36 1,637,002 -0.14(-1.22%)
Nov 15, 2021 11.32 11.72 11.12 11.50 1,563,600 +0.14(+1.23%)
Nov 12, 2021 11.07 11.63 10.51 11.36 2,653,124 +0.72(+6.77%)
Nov 11, 2021 10.70 10.93 10.53 10.64 1,459,087 -0.03(-0.28%)
Nov 10, 2021 10.87 10.67 1,224,358 -0.25(-2.29%)
Nov 09, 2021 10.80 11.05 10.53 10.92 1,258,861 +0.17(+1.58%)
Nov 08, 2021 10.69 11.08 10.66 10.75 1,475,046 -0.06(-0.56%)
Nov 05, 2021 11.36 11.37 10.28 10.81 4,416,225 -0.97(-8.23%)
Nov 04, 2021 12.16 12.23 11.71 11.78 1,030,148 -0.21(-1.75%)
Nov 03, 2021 11.70 12.08 11.50 11.99 1,817,560 +0.27(+2.30%)
Nov 02, 2021 12.09 12.13 11.30 11.72 1,847,716 -0.28(-2.33%)
Nov 01, 2021 11.60 12.13 11.81 12.00 1,962,353 +0.36(+3.09%)
Oct 29, 2021 11.96 12.06 11.58 11.64 1,583,321 -0.32(-2.68%)
Oct 28, 2021 12.23 12.39 11.86 11.96 2,768,137 -0.21(-1.73%)
Oct 27, 2021 12.37 12.51 11.91 12.17 2,264,142 -0.22(-1.78%)
Oct 26, 2021 12.55 12.39 3,076,401 -0.33(-2.59%)
Oct 25, 2021 12.62 12.72 3,632,322 -0.01(-0.08%)
Oct 22, 2021 12.12 12.77 12.73 4,324,608 -0.02(-0.16%)
Oct 21, 2021 12.95 13.24 12.26 12.75 7,963,891 -0.49(-3.70%)
Oct 20, 2021 13.83 14.42 12.66 13.24 18,394,760 -0.58(-4.20%)
Oct 19, 2021 11.20 16.63 10.76 13.82 129,103,472 -26.78(-65.96%)
Oct 18, 2021 39.72 41.72 38.71 40.60 2,335,354 +1.32(+3.36%)
Oct 15, 2021 40.41 40.79 39.16 39.28 1,161,114 -1.17(-2.89%)
Oct 14, 2021 42.60 43.00 40.28 40.45 2,779,983 -1.25(-3.00%)
Oct 13, 2021 38.46 41.80 38.40 41.70 2,422,893 +3.31(+8.62%)
Oct 12, 2021 39.08 39.26 38.00 38.39 1,159,610 -0.45(-1.16%)
Oct 11, 2021 40.20 40.71 37.40 38.84 2,396,657 -1.22(-3.05%)
Oct 08, 2021 40.50 43.23 39.62 40.06 2,525,999 -0.97(-2.36%)
Oct 07, 2021 39.99 41.78 39.31 41.03 2,450,765 +1.12(+2.81%)
Oct 06, 2021 42.86 44.95 39.37 39.91 2,622,680 -2.45(-5.78%)
Oct 05, 2021 44.24 44.24 40.61 42.36 3,813,220 -2.23(-5.00%)
Oct 04, 2021 43.17 46.91 40.20 44.59 4,983,933 +2.58(+6.14%)
Oct 01, 2021 46.00 46.62 39.92 42.01 16,130,126 +6.95(+19.82%)
Sep 30, 2021 32.59 38.48 32.44 35.06 4,010,920 +2.93(+9.12%)
Sep 29, 2021 32.20 32.58 31.02 32.13 903,136 -0.01(-0.03%)
Sep 28, 2021 33.75 33.98 31.81 32.14 1,830,275 -1.62(-4.80%)
Sep 27, 2021 32.49 33.86 30.61 33.76 2,132,107 +1.62(+5.04%)
Sep 24, 2021 32.30 34.00 31.68 32.14 2,409,127 +0.17(+0.53%)
Sep 23, 2021 31.80 32.35 30.16 31.97 1,532,363 +0.40(+1.27%)
Sep 22, 2021 29.00 31.75 28.99 31.57 2,350,550 +3.12(+10.97%)
Sep 21, 2021 29.48 29.95 28.11 28.45 1,093,539 -0.49(-1.69%)
Sep 20, 2021 27.00 31.94 26.83 28.94 4,681,849 +2.71(+10.33%)
Sep 17, 2021 26.95 26.95 25.88 26.23 3,180,814 -0.90(-3.32%)
Sep 16, 2021 25.68 27.29 25.64 27.13 1,842,057 +1.15(+4.43%)
Sep 15, 2021 27.62 27.84 25.56 25.98 1,863,177 -1.74(-6.28%)
Sep 14, 2021 28.06 28.39 27.56 27.72 1,163,635 -0.16(-0.57%)
Sep 13, 2021 28.80 29.00 27.66 27.88 1,062,942 -0.72(-2.52%)
Sep 10, 2021 28.99 29.34 28.52 28.60 913,355 -0.06(-0.21%)
Sep 09, 2021 28.75 29.03 27.58 28.66 1,753,972 +0.98(+3.54%)
Sep 08, 2021 29.70 29.74 27.57 27.68 1,359,052 -1.99(-6.71%)
Sep 07, 2021 29.16 31.27 29.05 29.67 2,171,335 +0.76(+2.63%)
Sep 03, 2021 28.89 29.25 28.38 28.91 1,079,325 -0.09(-0.31%)
Sep 02, 2021 28.63 29.27 28.00 29.00 825,976 +0.37(+1.29%)
Sep 01, 2021 30.25 30.28 27.80 28.63 1,428,368 -1.09(-3.67%)
Aug 31, 2021 30.31 30.75 29.47 29.72 1,392,407 -0.78(-2.56%)
Aug 30, 2021 31.35 31.66 30.05 30.50 1,231,263 -0.85(-2.71%)
Aug 27, 2021 29.55 31.65 29.19 31.35 1,042,591 +2.12(+7.25%)
Aug 26, 2021 30.45 30.51 28.66 29.23 1,272,797 -1.32(-4.32%)
Aug 25, 2021 30.00 30.72 29.31 30.55 823,329 +0.76(+2.55%)
Aug 24, 2021 30.00 30.09 29.10 29.79 1,003,843 +0.02(+0.07%)
Aug 23, 2021 30.14 30.25 29.27 29.77 712,445 +0.11(+0.37%)
Aug 20, 2021 29.55 30.05 28.85 29.66 684,274 +0.18(+0.61%)
Aug 19, 2021 29.20 30.40 28.50 29.48 669,757 +0.27(+0.92%)
Aug 18, 2021 28.93 29.69 28.53 29.21 941,128 +0.47(+1.64%)
Aug 17, 2021 27.04 28.85 26.76 28.74 729,367 +0.86(+3.08%)
Aug 16, 2021 27.69 29.45 27.43 27.88 1,184,632 +0.21(+0.76%)
Aug 13, 2021 31.00 31.11 26.73 27.67 1,837,356 -3.44(-11.06%)
Aug 12, 2021 33.40 34.47 30.43 31.11 1,458,754 -1.90(-5.76%)
Aug 11, 2021 33.48 33.80 31.52 33.01 816,223 +0.10(+0.30%)
Aug 10, 2021 32.63 33.06 30.21 32.91 1,188,148 +0.64(+1.98%)
Aug 09, 2021 31.50 33.99 31.25 32.27 1,698,527 +1.11(+3.56%)
Aug 06, 2021 28.00 31.57 27.56 31.16 1,572,098 +3.26(+11.68%)
Aug 05, 2021 27.15 28.15 26.51 27.90 801,248 +1.31(+4.93%)
Aug 04, 2021 27.69 27.81 26.30 26.59 769,492 -1.25(-4.49%)
Aug 03, 2021 26.06 28.00 25.52 27.84 1,036,469 +1.76(+6.75%)
Aug 02, 2021 26.00 27.25 25.20 26.08 648,916 +1.04(+4.15%)
Jul 30, 2021 24.36 25.15 24.25 25.04 641,798 +0.69(+2.83%)
Jul 29, 2021 25.03 25.27 24.27 24.35 663,796 -0.68(-2.72%)
Jul 28, 2021 26.19 26.26 24.60 25.03 1,323,185 -1.02(-3.92%)
Jul 27, 2021 24.45 26.13 24.28 26.05 1,127,444 +1.55(+6.33%)
Jul 26, 2021 25.00 25.22 24.17 24.50 1,227,336 -0.61(-2.43%)
Jul 23, 2021 25.53 25.89 24.75 25.11 463,310 -0.42(-1.65%)
Jul 22, 2021 25.07 26.26 25.01 25.53 737,526 +0.31(+1.23%)
Jul 21, 2021 25.02 26.20 24.85 25.22 909,510 +0.19(+0.76%)
Jul 20, 2021 24.70 25.68 23.29 25.03 1,877,878 +0.13(+0.52%)
Jul 19, 2021 22.61 25.24 22.38 24.90 1,493,292 +2.00(+8.73%)
Jul 16, 2021 21.94 23.39 21.62 22.90 795,797 +0.89(+4.04%)
Jul 15, 2021 22.93 23.07 21.10 22.01 1,120,068 -0.92(-4.01%)
Jul 14, 2021 22.44 23.07 22.05 22.93 1,175,672 +0.68(+3.06%)
Jul 13, 2021 23.17 23.61 22.00 22.25 1,368,840 -1.04(-4.47%)
Jul 12, 2021 22.98 23.41 21.87 23.29 675,649 +0.30(+1.30%)
Jul 09, 2021 22.90 23.45 22.50 22.99 349,269 +0.34(+1.50%)
Jul 08, 2021 21.51 22.90 21.47 22.65 508,019 +0.55(+2.49%)
Jul 07, 2021 23.94 24.00 21.96 22.10 741,637 -1.90(-7.92%)
Jul 06, 2021 23.30 24.30 22.75 24.00 2,054,543 +0.72(+3.09%)
Jul 02, 2021 21.50 23.45 21.21 23.28 1,523,259 +1.95(+9.14%)
Jul 01, 2021 21.78 22.03 20.92 21.33 1,608,082 -0.15(-0.70%)
Jun 30, 2021 26.79 27.85 21.20 21.48 4,948,837 -2.93(-12.00%)
Jun 29, 2021 26.20 27.21 24.10 24.41 1,630,905 -1.30(-5.06%)
Jun 28, 2021 24.13 25.84 23.92 25.71 1,684,396 +1.90(+7.98%)
Jun 25, 2021 23.56 24.05 23.32 23.81 7,317,237 +0.39(+1.67%)
Jun 24, 2021 23.21 24.21 23.21 23.42 1,368,744 +0.25(+1.08%)
Jun 23, 2021 23.57 24.10 22.50 23.17 1,013,370 -0.28(-1.19%)
Jun 22, 2021 24.30 24.58 23.10 23.45 1,530,170 -0.70(-2.90%)
Jun 21, 2021 23.35 24.41 22.62 24.15 2,130,516 +0.76(+3.25%)
Jun 18, 2021 22.91 24.50 22.87 23.39 3,204,157 +0.54(+2.36%)
Jun 17, 2021 23.28 26.68 21.78 22.85 3,411,676 -0.63(-2.68%)
Jun 16, 2021 23.56 24.01 22.49 23.48 1,380,813 -0.10(-0.42%)
Jun 15, 2021 23.66 23.84 22.74 23.58 1,556,722 -0.23(-0.97%)
Jun 14, 2021 23.88 24.48 23.02 23.81 1,236,957 +0.05(+0.21%)
Jun 11, 2021 25.37 25.45 23.14 23.76 1,005,136 -1.32(-5.26%)
Jun 10, 2021 25.10 25.28 24.05 25.08 802,916 +0.57(+2.33%)
Jun 09, 2021 23.85 25.57 23.82 24.51 1,360,384 +1.00(+4.25%)
Jun 08, 2021 24.13 24.40 22.69 23.51 1,380,545 -0.41(-1.71%)
Jun 07, 2021 21.90 24.40 21.71 23.92 1,951,986 +2.39(+11.10%)
Jun 04, 2021 20.68 21.71 20.24 21.53 1,167,538 +1.00(+4.87%)
Jun 03, 2021 20.74 21.21 20.25 20.53 703,496 -0.04(-0.19%)
Jun 02, 2021 20.58 20.95 19.82 20.57 765,810 +0.06(+0.29%)
Jun 01, 2021 20.63 20.75 19.64 20.51 551,079 +0.09(+0.44%)
May 28, 2021 20.54 21.00 20.20 20.42 538,835 -0.13(-0.63%)
May 27, 2021 20.39 21.17 19.90 20.55 1,391,329 +0.47(+2.34%)
May 26, 2021 20.04 20.46 19.49 20.08 876,194 +0.55(+2.82%)
May 25, 2021 20.92 21.39 19.47 19.53 766,931 -1.15(-5.56%)
May 24, 2021 22.73 22.73 20.19 20.68 745,381 -1.75(-7.80%)
May 21, 2021 23.58 23.58 22.35 22.43 763,458 -0.94(-4.02%)
May 20, 2021 22.07 23.55 22.00 23.37 914,313 +1.41(+6.42%)
May 19, 2021 23.11 23.19 21.44 21.96 840,916 -1.47(-6.27%)
May 18, 2021 23.61 24.08 22.52 23.43 705,619 -0.07(-0.30%)
May 17, 2021 22.81 24.10 22.65 23.50 769,133 +0.59(+2.58%)
May 14, 2021 20.74 24.45 20.15 22.91 1,611,323 +3.69(+19.20%)
May 13, 2021 20.05 20.32 18.72 19.22 968,412 -0.52(-2.63%)
May 12, 2021 20.89 21.05 19.39 19.74 558,451 -0.95(-4.59%)
May 11, 2021 19.05 20.87 18.80 20.69 613,001 +1.09(+5.56%)
May 10, 2021 21.50 21.82 19.45 19.60 777,438 -1.72(-8.07%)
May 07, 2021 21.99 23.26 21.15 21.32 1,056,748 -0.70(-3.18%)
May 06, 2021 21.15 22.33 19.70 22.02 984,001 +0.92(+4.36%)
May 05, 2021 21.10 22.56 20.69 21.10 1,220,809 +0.02(+0.09%)
May 04, 2021 22.40 22.69 20.90 21.08 1,391,581 -1.90(-8.27%)
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.