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 (%)
Apr 30, 2020 1.180 1.200 1.120 1.160 390,809 +0.00(+0.00%)
Apr 29, 2020 1.210 1.240 1.090 1.160 760,105 -0.04(-3.33%)
Apr 28, 2020 1.170 1.260 1.170 1.200 304,754 +0.01(+0.84%)
Apr 27, 2020 1.220 1.220 1.170 1.190 202,680 -0.02(-1.65%)
Apr 24, 2020 1.220 1.240 1.170 1.210 331,200 -0.02(-1.63%)
Apr 23, 2020 1.190 1.230 1.170 1.230 489,259 +0.06(+5.13%)
Apr 22, 2020 1.210 1.220 1.160 1.170 199,118 -0.03(-2.09%)
Apr 21, 2020 1.230 1.240 1.130 1.195 495,170 -0.04(-3.63%)
Apr 20, 2020 1.190 1.250 1.160 1.240 756,737 +0.05(+4.20%)
Apr 17, 2020 1.210 1.250 1.160 1.190 442,900 -0.01(-0.83%)
Apr 16, 2020 1.170 1.220 1.110 1.200 572,794 +0.01(+0.84%)
Apr 15, 2020 1.060 1.250 1.010 1.190 1,508,126 +0.12(+11.21%)
Apr 14, 2020 1.080 1.150 1.030 1.070 629,409 +0.02(+1.90%)
Apr 13, 2020 1.090 1.100 1.020 1.050 536,028 +0.02(+1.94%)
Apr 09, 2020 1.030 1.089 1.000 1.030 315,000 +0.01(+0.98%)
Apr 08, 2020 1.050 1.093 0.9901 1.020 398,485 -0.02(-1.92%)
Apr 07, 2020 1.090 1.140 1.030 1.040 478,603 +0.00(+0.00%)
Apr 06, 2020 0.9800 1.050 0.8900 1.040 621,297 +0.13(+14.27%)
Apr 03, 2020 1.010 1.040 0.8800 0.9101 1,082,900 -0.09(-8.99%)
Apr 02, 2020 1.090 1.100 0.9900 1.000 528,071 -0.06(-5.66%)
Apr 01, 2020 1.010 1.080 0.9600 1.060 976,226 +0.05(+4.95%)
Mar 31, 2020 1.130 1.130 1.010 1.010 1,495,011 -0.11(-9.82%)
Mar 30, 2020 1.290 1.290 1.100 1.120 2,101,608 -0.09(-7.44%)
Mar 27, 2020 2.000 2.000 1.120 1.210 8,028,600 -1.05(-46.46%)
Mar 26, 2020 2.220 2.300 2.150 2.260 423,150 +0.11(+5.12%)
Mar 25, 2020 1.950 2.240 1.910 2.150 273,394 +0.20(+10.26%)
Mar 24, 2020 1.670 1.980 1.650 1.950 297,052 +0.30(+18.18%)
Mar 23, 2020 1.460 1.670 1.400 1.650 173,056 +0.21(+14.58%)
Mar 20, 2020 1.810 1.960 1.430 1.440 983,900 -0.31(-17.71%)
Mar 19, 2020 1.210 1.860 1.200 1.750 1,370,740 +0.55(+45.83%)
Mar 18, 2020 1.260 1.440 1.180 1.200 413,319 -0.07(-5.51%)
Mar 17, 2020 1.520 1.590 1.200 1.270 872,811 -0.15(-10.56%)
Mar 16, 2020 1.940 1.940 1.420 1.420 858,588 -0.70(-33.02%)
Mar 13, 2020 2.290 2.580 2.100 2.120 284,800 -0.19(-8.23%)
Mar 12, 2020 2.410 2.462 2.170 2.310 637,898 -0.27(-10.47%)
Mar 11, 2020 2.750 2.750 2.560 2.580 386,989 -0.20(-7.19%)
Mar 10, 2020 2.840 2.970 2.760 2.780 321,959 +0.02(+0.72%)
Mar 09, 2020 2.840 2.900 2.660 2.760 255,183 -0.21(-7.07%)
Mar 06, 2020 3.250 3.250 2.900 2.970 251,900 -0.03(-1.00%)
Mar 05, 2020 3.010 3.090 2.910 3.000 253,193 -0.03(-0.99%)
Mar 04, 2020 2.850 3.100 2.760 3.030 368,034 +0.24(+8.60%)
Mar 03, 2020 2.850 2.860 2.720 2.790 342,557 -0.06(-2.11%)
Mar 02, 2020 2.880 2.960 2.765 2.850 247,681 -0.07(-2.40%)
Feb 28, 2020 2.990 3.100 2.600 2.920 691,500 -0.18(-5.81%)
Feb 27, 2020 2.690 3.430 2.690 3.100 1,149,993 +0.30(+10.71%)
Feb 26, 2020 3.010 3.010 2.660 2.800 2,004,946 -0.20(-6.67%)
Feb 25, 2020 3.020 3.080 2.914 3.000 348,428 -0.03(-0.99%)
Feb 24, 2020 3.100 3.100 2.640 3.030 755,115 -0.22(-6.77%)
Feb 21, 2020 3.400 3.490 3.190 3.250 685,300 -0.17(-4.83%)
Feb 20, 2020 3.470 3.560 3.251 3.415 1,333,414 +0.15(+4.43%)
Feb 19, 2020 3.410 3.480 3.200 3.270 461,699 -0.13(-3.82%)
Feb 18, 2020 3.290 3.480 3.260 3.400 527,379 +0.05(+1.49%)
Feb 14, 2020 3.320 3.430 3.280 3.350 1,256,300 +0.07(+2.13%)
Feb 13, 2020 3.150 3.480 3.120 3.280 2,668,617 +0.13(+4.13%)
Feb 12, 2020 3.070 3.250 3.050 3.150 754,310 +0.08(+2.61%)
Feb 11, 2020 3.150 3.190 3.040 3.070 1,516,494 -0.12(-3.91%)
Feb 10, 2020 2.750 3.250 2.700 3.195 1,355,700 -0.06(-1.69%)
Feb 07, 2020 3.200 3.270 3.090 3.250 323,400 +0.05(+1.56%)
Feb 06, 2020 3.310 3.340 3.095 3.200 607,825 -0.04(-1.23%)
Feb 05, 2020 3.250 3.310 3.100 3.240 1,562,957 +0.43(+15.30%)
Feb 04, 2020 2.600 2.840 2.600 2.810 134,118 +0.22(+8.49%)
Feb 03, 2020 2.650 2.650 2.540 2.590 253,300 -0.02(-0.77%)
Jan 31, 2020 2.770 2.800 2.560 2.610 347,500 -0.18(-6.45%)
Jan 30, 2020 2.860 2.860 2.640 2.790 493,047 -0.07(-2.45%)
Jan 29, 2020 2.740 2.900 2.711 2.860 274,677 +0.10(+3.62%)
Jan 28, 2020 2.980 2.980 2.680 2.760 331,551 -0.19(-6.44%)
Jan 27, 2020 3.140 3.140 2.920 2.950 254,000 +0.06(+2.08%)
Jan 24, 2020 3.080 3.090 2.724 2.890 397,100 -0.23(-7.37%)
Jan 23, 2020 3.220 3.220 3.050 3.120 363,007 -0.09(-2.80%)
Jan 22, 2020 3.100 3.310 3.090 3.210 441,800 +0.10(+3.22%)
Jan 21, 2020 3.090 3.240 3.060 3.110 548,868 +0.04(+1.30%)
Jan 17, 2020 3.070 3.100 3.010 3.070 217,300 +0.02(+0.66%)
Jan 16, 2020 3.060 3.090 2.950 3.050 222,147 -0.02(-0.65%)
Jan 15, 2020 2.970 3.090 2.940 3.070 387,624 +0.07(+2.33%)
Jan 14, 2020 2.920 3.080 2.900 3.000 501,666 +0.05(+1.69%)
Jan 13, 2020 3.070 3.165 2.880 2.950 301,673 -0.08(-2.64%)
Jan 10, 2020 2.930 3.030 2.880 3.030 241,000 +0.10(+3.41%)
Jan 09, 2020 3.100 3.140 2.890 2.930 302,363 -0.14(-4.56%)
Jan 08, 2020 3.020 3.220 3.010 3.070 264,476 +0.03(+0.99%)
Jan 07, 2020 3.190 3.540 2.880 3.040 621,260 -0.14(-4.40%)
Jan 06, 2020 3.090 3.660 3.050 3.180 1,364,708 +0.10(+3.25%)
Jan 03, 2020 2.920 3.190 2.920 3.080 2,267,000 +0.14(+4.76%)
Jan 02, 2020 2.780 2.970 2.740 2.940 352,820 +0.16(+5.76%)
Dec 31, 2019 2.730 2.850 2.730 2.780 224,000 +0.05(+1.83%)
Dec 30, 2019 2.500 2.870 2.440 2.730 610,787 +0.24(+9.64%)
Dec 27, 2019 2.560 2.590 2.480 2.490 314,200 -0.13(-4.96%)
Dec 26, 2019 2.760 2.780 2.600 2.620 160,683 -0.13(-4.73%)
Dec 24, 2019 2.780 2.800 2.700 2.750 152,300 +0.00(+0.00%)
Dec 23, 2019 2.800 2.850 2.480 2.750 1,016,404 -0.14(-4.84%)
Dec 20, 2019 2.250 2.990 2.200 2.890 5,348,700 +0.61(+26.75%)
Dec 19, 2019 2.270 2.300 2.170 2.280 177,201 +0.00(+0.00%)
Dec 18, 2019 2.270 2.310 2.190 2.280 274,665 +0.02(+0.88%)
Dec 17, 2019 2.240 2.323 2.160 2.260 335,092 +0.03(+1.35%)
Dec 16, 2019 2.340 2.360 2.180 2.230 452,346 -0.10(-4.29%)
Dec 13, 2019 2.380 2.410 2.330 2.330 202,800 -0.06(-2.51%)
Dec 12, 2019 2.430 2.490 2.360 2.390 334,731 -0.01(-0.42%)
Dec 11, 2019 2.360 2.430 2.260 2.400 273,089 +0.05(+2.13%)
Dec 10, 2019 2.390 2.390 2.290 2.350 204,337 -0.01(-0.42%)
Dec 09, 2019 2.330 2.400 2.250 2.360 403,939 +0.07(+3.06%)
Dec 06, 2019 2.230 2.362 2.220 2.290 416,100 +0.07(+3.15%)
Dec 05, 2019 2.220 2.430 2.150 2.220 466,934 -0.04(-1.77%)
Dec 04, 2019 2.060 2.450 2.060 2.260 1,458,985 +0.26(+13.00%)
Dec 03, 2019 1.580 2.040 1.580 2.000 535,988 +0.37(+22.70%)
Dec 02, 2019 1.680 1.723 1.560 1.630 3,542,073 -0.04(-2.40%)
Nov 29, 2019 1.640 1.770 1.625 1.670 279,200 +0.02(+1.21%)
Nov 27, 2019 1.670 1.750 1.630 1.650 397,200 -0.02(-1.20%)
Nov 26, 2019 1.560 1.670 1.560 1.670 263,710 +0.11(+7.05%)
Nov 25, 2019 1.650 1.770 1.510 1.560 567,384 +0.03(+1.96%)
Nov 22, 2019 1.500 1.539 1.490 1.530 95,200 +0.03(+2.00%)
Nov 21, 2019 1.520 1.520 1.470 1.500 108,271 -0.01(-0.66%)
Nov 20, 2019 1.470 1.550 1.450 1.510 304,139 +0.03(+2.03%)
Nov 19, 2019 1.490 1.490 1.450 1.480 132,484 +0.01(+0.68%)
Nov 18, 2019 1.490 1.530 1.450 1.470 236,790 -0.04(-2.65%)
Nov 15, 2019 1.540 1.570 1.450 1.510 180,400 -0.02(-1.31%)
Nov 14, 2019 1.510 1.680 1.490 1.530 978,945 +0.01(+0.66%)
Nov 13, 2019 1.500 1.530 1.440 1.520 326,198 +0.04(+2.70%)
Nov 12, 2019 1.440 1.500 1.390 1.480 216,353 +0.04(+2.78%)
Nov 11, 2019 1.450 1.470 1.420 1.440 228,455 +0.01(+0.70%)
Nov 08, 2019 1.410 1.500 1.388 1.430 187,600 +0.00(+0.00%)
Nov 07, 2019 1.450 1.470 1.380 1.430 207,856 -0.02(-1.38%)
Nov 06, 2019 1.450 1.490 1.360 1.450 643,432 -0.04(-2.68%)
Nov 05, 2019 1.460 1.600 1.400 1.490 1,394,132 +0.05(+3.47%)
Nov 04, 2019 1.440 1.450 1.360 1.440 612,045 +0.03(+2.13%)
Nov 01, 2019 1.320 1.490 1.250 1.410 1,638,900 -0.01(-0.70%)
Oct 31, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
Oct 01, 2019 1.500 1.540 1.470 1.470 99,431 -0.05(-3.61%)
Sep 30, 2019 1.510 1.560 1.480 1.525 78,304 +0.00(+0.33%)
Sep 27, 2019 1.500 1.570 1.500 1.520 65,700 +0.02(+1.33%)
Sep 26, 2019 1.600 1.600 1.500 1.500 73,223 -0.10(-6.25%)
Sep 25, 2019 1.550 1.600 1.540 1.600 212,046 +0.06(+3.90%)
Sep 24, 2019 1.600 1.670 1.540 1.540 257,542 -0.03(-1.91%)
Sep 23, 2019 1.670 1.690 1.550 1.570 236,152 -0.08(-4.85%)
Sep 20, 2019 1.650 1.700 1.610 1.650 323,300 +0.05(+3.12%)
Sep 19, 2019 1.610 1.680 1.600 1.600 217,116 +0.00(+0.00%)
Sep 18, 2019 1.650 1.660 1.600 1.600 173,837 -0.06(-3.61%)
Sep 17, 2019 1.660 1.740 1.635 1.660 69,278 -0.03(-1.78%)
Sep 16, 2019 1.650 1.720 1.620 1.690 63,792 +0.02(+1.20%)
Sep 13, 2019 1.660 1.720 1.600 1.670 125,300 +0.03(+1.83%)
Sep 12, 2019 1.840 1.890 1.640 1.640 171,285 -0.18(-9.89%)
Sep 11, 2019 1.820 1.850 1.780 1.820 192,585 +0.02(+1.11%)
Sep 10, 2019 1.560 1.860 1.560 1.800 367,421 +0.23(+14.65%)
Sep 09, 2019 1.550 1.590 1.510 1.570 117,264 +0.01(+0.64%)
Sep 06, 2019 1.570 1.590 1.518 1.560 105,200 +0.01(+0.65%)
Sep 05, 2019 1.500 1.550 1.440 1.550 166,129 +0.10(+6.90%)
Sep 04, 2019 1.460 1.480 1.415 1.450 119,606 +0.01(+0.69%)
Sep 03, 2019 1.340 1.450 1.290 1.440 208,367 +0.07(+5.11%)
Aug 30, 2019 1.400 1.440 1.350 1.370 156,100 -0.03(-2.14%)
Aug 29, 2019 1.360 1.400 1.300 1.400 256,621 +0.05(+3.70%)
Aug 28, 2019 1.330 1.390 1.310 1.350 117,068 +0.01(+0.75%)
Aug 27, 2019 1.360 1.450 1.290 1.340 159,429 -0.02(-1.47%)
Aug 26, 2019 1.400 1.400 1.310 1.360 222,977 -0.02(-1.81%)
Aug 23, 2019 1.430 1.490 1.380 1.385 212,300 -0.07(-5.14%)
Aug 22, 2019 1.490 1.500 1.430 1.460 144,899 -0.02(-1.35%)
Aug 21, 2019 1.470 1.510 1.430 1.480 100,501 +0.02(+1.37%)
Aug 20, 2019 1.500 1.500 1.410 1.460 90,223 -0.01(-0.68%)
Aug 19, 2019 1.500 1.650 1.450 1.470 158,939 -0.03(-2.00%)
Aug 16, 2019 1.450 1.540 1.450 1.500 141,500 +0.08(+5.63%)
Aug 15, 2019 1.490 1.580 1.380 1.420 137,060 -0.05(-3.40%)
Aug 14, 2019 1.530 1.650 1.450 1.470 209,782 -0.08(-5.16%)
Aug 13, 2019 1.510 1.590 1.460 1.550 330,716 +0.04(+2.65%)
Aug 12, 2019 1.650 1.684 1.510 1.510 166,998 -0.14(-8.48%)
Aug 09, 2019 1.640 1.700 1.610 1.650 177,200 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.570 1.650 221,168 +0.02(+1.23%)
Aug 07, 2019 1.610 1.660 1.570 1.630 70,139 -0.02(-1.21%)
Aug 06, 2019 1.610 1.680 1.550 1.650 124,233 +0.05(+3.12%)
Aug 05, 2019 1.670 1.760 1.550 1.600 207,912 -0.03(-1.84%)
Aug 02, 2019 1.720 1.720 1.550 1.630 316,000 -0.09(-5.23%)
Aug 01, 2019 1.790 1.830 1.700 1.720 107,423 -0.06(-3.37%)
Jul 31, 2019 1.900 1.937 1.770 1.780 109,658 -0.12(-6.32%)
Jul 30, 2019 1.750 1.910 1.680 1.900 168,588 +0.13(+7.34%)
Jul 29, 2019 1.800 1.850 1.710 1.770 97,454 -0.03(-1.67%)
Jul 26, 2019 1.790 1.840 1.750 1.800 118,500 +0.02(+1.12%)
Jul 25, 2019 1.860 1.860 1.720 1.780 203,698 -0.07(-3.78%)
Jul 24, 2019 1.850 1.890 1.780 1.850 82,307 +0.00(+0.00%)
Jul 23, 2019 1.890 1.930 1.800 1.850 166,635 -0.04(-2.12%)
Jul 22, 2019 1.730 2.020 1.720 1.890 414,631 +0.16(+9.25%)
Jul 19, 2019 1.920 2.080 1.720 1.730 605,500 -0.22(-11.28%)
Jul 18, 2019 2.010 2.050 1.940 1.950 364,247 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 2.013 2.030 249,601 -0.07(-3.33%)
Jul 16, 2019 2.350 2.420 2.070 2.100 463,328 -0.24(-10.26%)
Jul 15, 2019 2.390 2.450 2.320 2.340 359,241 -0.06(-2.50%)
Jul 12, 2019 2.360 2.450 2.320 2.400 245,300 +0.05(+2.13%)
Jul 11, 2019 2.300 2.380 2.262 2.350 287,456 +0.05(+2.17%)
Jul 10, 2019 2.250 2.340 2.230 2.300 324,338 +0.04(+1.77%)
Jul 09, 2019 2.230 2.330 2.210 2.260 327,827 +0.03(+1.35%)
Jul 08, 2019 2.240 2.270 2.120 2.230 280,989 -0.02(-0.89%)
Jul 05, 2019 2.150 2.289 2.150 2.250 313,300 +0.09(+4.17%)
Jul 03, 2019 2.350 2.350 2.150 2.160 200,000 -0.12(-5.26%)
Jul 02, 2019 2.250 2.350 2.200 2.280 322,627 -0.01(-0.44%)
Jul 01, 2019 2.140 2.320 2.080 2.290 512,371 +0.21(+10.10%)
Jun 28, 2019 2.290 2.310 2.050 2.080 4,272,200 -0.18(-7.96%)
Jun 27, 2019 2.260 2.350 2.250 2.260 493,299 -0.01(-0.44%)
Jun 26, 2019 2.460 2.490 2.220 2.270 759,096 -0.15(-6.20%)
Jun 25, 2019 2.170 2.470 2.120 2.420 769,375 +0.24(+11.01%)
Jun 24, 2019 2.180 2.230 2.040 2.180 732,085 -0.02(-0.91%)
Jun 21, 2019 2.360 2.538 2.169 2.200 1,770,700 -0.16(-6.78%)
Jun 20, 2019 1.880 2.740 1.820 2.360 4,464,310 +0.64(+37.21%)
Jun 19, 2019 1.780 1.849 1.710 1.720 365,865 -0.06(-3.37%)
Jun 18, 2019 1.890 1.940 1.740 1.780 378,173 -0.04(-2.20%)
Jun 17, 2019 1.500 1.940 1.420 1.820 832,013 +0.36(+24.66%)
Jun 14, 2019 1.540 1.550 1.445 1.460 695,900 -0.07(-4.58%)
Jun 13, 2019 1.520 1.590 1.520 1.530 341,331 +0.01(+0.66%)
Jun 12, 2019 1.590 1.600 1.490 1.520 305,430 -0.05(-3.18%)
Jun 11, 2019 1.650 1.650 1.530 1.570 476,588 -0.03(-1.88%)
Jun 10, 2019 1.620 1.680 1.590 1.600 385,896 -0.02(-1.23%)
Jun 07, 2019 1.640 1.680 1.560 1.620 439,500 -0.01(-0.61%)
Jun 06, 2019 1.690 1.694 1.600 1.630 235,412 -0.03(-1.81%)
Jun 05, 2019 1.870 1.870 1.630 1.660 308,419 -0.16(-8.79%)
Jun 04, 2019 1.930 1.975 1.820 1.820 216,866 -0.08(-4.21%)
Jun 03, 2019 1.810 1.940 1.790 1.900 380,763 +0.08(+4.40%)
May 31, 2019 1.780 1.870 1.760 1.820 228,200 +0.00(+0.00%)
May 30, 2019 1.770 1.830 1.750 1.820 193,254 +0.07(+4.00%)
May 29, 2019 1.850 1.870 1.690 1.750 396,082 -0.13(-6.91%)
May 28, 2019 1.910 1.990 1.850 1.880 319,662 -0.03(-1.57%)
May 24, 2019 2.000 2.020 1.900 1.910 261,100 -0.09(-4.50%)
May 23, 2019 2.090 2.145 1.990 2.000 279,269 -0.09(-4.31%)
May 22, 2019 2.320 2.340 2.080 2.090 332,318 -0.24(-10.30%)
May 21, 2019 2.370 2.470 2.310 2.330 163,180 -0.03(-1.27%)
May 20, 2019 2.360 2.370 2.280 2.360 69,051 -0.04(-1.67%)
May 17, 2019 2.430 2.490 2.380 2.400 128,000 -0.06(-2.44%)
May 16, 2019 2.390 2.480 2.340 2.460 183,378 +0.08(+3.36%)
May 15, 2019 2.340 2.490 2.300 2.380 109,729 +0.01(+0.42%)
May 14, 2019 2.220 2.380 2.210 2.370 244,839 +0.17(+7.73%)
May 13, 2019 2.300 2.400 2.180 2.200 287,880 -0.15(-6.38%)
May 10, 2019 2.390 2.420 2.310 2.350 199,200 -0.02(-0.84%)
May 09, 2019 2.370 2.410 2.290 2.370 237,157 -0.02(-0.84%)
May 08, 2019 2.450 2.580 2.350 2.390 290,372 -0.08(-3.24%)
May 07, 2019 2.550 2.710 2.410 2.470 476,658 -0.16(-6.08%)
May 06, 2019 2.570 2.790 2.412 2.630 528,936 +0.02(+0.77%)
May 03, 2019 2.560 2.750 2.520 2.610 382,500 +0.09(+3.57%)
May 02, 2019 2.590 2.720 2.500 2.520 268,622 -0.07(-2.70%)
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.