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, 2021 3.450 3.570 3.440 3.470 950,900 -0.04(-1.14%)
Apr 29, 2021 3.430 3.570 3.370 3.510 1,159,782 +0.09(+2.63%)
Apr 28, 2021 3.580 3.580 3.340 3.420 1,280,977 -0.04(-1.16%)
Apr 27, 2021 3.360 3.520 3.330 3.460 1,463,867 +0.18(+5.49%)
Apr 26, 2021 3.230 3.370 3.200 3.280 1,178,848 +0.03(+0.92%)
Apr 23, 2021 3.180 3.289 3.140 3.250 754,800 +0.06(+1.88%)
Apr 22, 2021 3.150 3.280 3.090 3.190 1,364,817 +0.06(+1.92%)
Apr 21, 2021 3.000 3.150 2.930 3.130 799,019 +0.14(+4.68%)
Apr 20, 2021 3.050 3.070 2.950 2.990 1,213,087 -0.04(-1.32%)
Apr 19, 2021 3.040 3.180 3.020 3.030 1,299,285 -0.04(-1.30%)
Apr 16, 2021 3.200 3.200 3.020 3.070 2,002,800 -0.13(-4.06%)
Apr 15, 2021 3.370 3.380 3.170 3.200 1,012,617 -0.12(-3.61%)
Apr 14, 2021 3.170 3.390 3.150 3.320 1,203,569 +0.15(+4.73%)
Apr 13, 2021 3.150 3.190 3.060 3.170 1,041,530 +0.06(+1.93%)
Apr 12, 2021 3.300 3.340 3.020 3.110 1,474,748 -0.19(-5.76%)
Apr 09, 2021 3.250 3.379 3.190 3.300 963,000 +0.01(+0.30%)
Apr 08, 2021 3.300 3.360 3.200 3.290 1,119,464 +0.05(+1.54%)
Apr 07, 2021 3.380 3.380 3.200 3.240 777,009 -0.12(-3.57%)
Apr 06, 2021 3.400 3.470 3.310 3.360 1,191,937 -0.03(-0.88%)
Apr 05, 2021 3.460 3.510 3.330 3.390 833,791 -0.04(-1.17%)
Apr 01, 2021 3.500 3.550 3.400 3.430 1,420,400 +0.10(+3.00%)
Mar 31, 2021 3.210 3.400 3.190 3.330 1,186,819 +0.18(+5.71%)
Mar 30, 2021 3.240 3.310 3.120 3.150 977,983 -0.11(-3.37%)
Mar 29, 2021 3.330 3.350 3.210 3.260 818,674 -0.10(-2.98%)
Mar 26, 2021 3.360 3.440 3.270 3.360 865,600 +0.01(+0.30%)
Mar 25, 2021 3.320 3.380 3.210 3.350 1,233,081 +0.02(+0.60%)
Mar 24, 2021 3.400 3.560 3.320 3.330 2,227,907 -0.06(-1.77%)
Mar 23, 2021 3.520 3.540 3.350 3.390 1,528,078 -0.17(-4.78%)
Mar 22, 2021 3.665 3.700 3.520 3.560 1,173,067 -0.09(-2.47%)
Mar 19, 2021 3.620 3.710 3.560 3.650 1,222,300 +0.04(+1.11%)
Mar 18, 2021 3.690 3.850 3.590 3.610 1,127,783 -0.10(-2.70%)
Mar 17, 2021 3.680 3.780 3.560 3.710 1,584,951 -0.10(-2.62%)
Mar 16, 2021 3.910 4.070 3.680 3.810 3,891,320 +0.03(+0.79%)
Mar 15, 2021 3.760 3.880 3.720 3.780 1,254,765 -0.01(-0.26%)
Mar 12, 2021 3.710 3.830 3.620 3.790 1,519,900 -0.01(-0.26%)
Mar 11, 2021 3.740 3.880 3.700 3.800 1,759,380 +0.16(+4.40%)
Mar 10, 2021 3.670 3.750 3.560 3.640 1,257,405 +0.04(+1.11%)
Mar 09, 2021 3.380 3.650 3.350 3.600 2,322,301 +0.36(+11.11%)
Mar 08, 2021 3.280 3.480 3.200 3.240 2,032,539 -0.06(-1.82%)
Mar 05, 2021 3.200 3.300 2.910 3.300 3,754,600 +0.16(+5.10%)
Mar 04, 2021 3.570 3.600 3.010 3.140 4,439,655 -0.50(-13.74%)
Mar 03, 2021 3.850 3.880 3.620 3.640 1,745,586 -0.19(-4.96%)
Mar 02, 2021 3.880 3.910 3.790 3.830 1,361,741 -0.01(-0.26%)
Mar 01, 2021 3.900 3.980 3.740 3.840 2,073,959 +0.09(+2.40%)
Feb 26, 2021 3.940 3.945 3.660 3.750 2,415,300 -0.06(-1.57%)
Feb 25, 2021 4.310 4.370 3.780 3.810 3,334,173 -0.61(-13.80%)
Feb 24, 2021 3.930 4.490 3.900 4.420 3,742,700 +0.59(+15.40%)
Feb 23, 2021 4.120 4.180 3.640 3.830 3,887,982 -0.46(-10.72%)
Feb 22, 2021 4.400 4.550 4.250 4.290 2,379,614 -0.10(-2.28%)
Feb 19, 2021 4.340 4.650 4.300 4.390 2,325,900 +0.11(+2.57%)
Feb 18, 2021 4.370 4.430 4.220 4.280 1,842,539 -0.13(-2.95%)
Feb 17, 2021 4.450 4.580 4.280 4.410 2,041,395 -0.08(-1.78%)
Feb 16, 2021 4.470 4.640 4.360 4.490 2,356,319 +0.16(+3.70%)
Feb 12, 2021 4.380 4.415 4.235 4.330 1,777,400 -0.05(-1.14%)
Feb 11, 2021 4.410 4.610 4.150 4.380 2,650,657 -0.05(-1.13%)
Feb 10, 2021 4.550 4.730 4.270 4.430 3,350,343 -0.04(-0.89%)
Feb 09, 2021 5.000 5.140 4.450 4.470 6,925,320 -0.37(-7.64%)
Feb 08, 2021 4.290 4.890 4.230 4.840 11,432,394 +0.69(+16.63%)
Feb 05, 2021 4.240 4.240 3.990 4.150 4,220,900 -0.01(-0.24%)
Feb 04, 2021 3.910 4.260 3.860 4.160 5,392,734 +0.26(+6.67%)
Feb 03, 2021 3.960 4.020 3.860 3.900 1,907,177 -0.02(-0.51%)
Feb 02, 2021 3.970 4.000 3.870 3.920 1,811,315 +0.04(+1.03%)
Feb 01, 2021 3.910 4.030 3.840 3.880 3,976,116 +0.10(+2.65%)
Jan 29, 2021 3.860 3.930 3.630 3.780 2,509,200 +0.11(+3.00%)
Jan 28, 2021 3.750 3.780 3.610 3.670 2,327,227 -0.07(-1.87%)
Jan 27, 2021 3.680 4.080 3.580 3.740 4,078,020 -0.08(-2.09%)
Jan 26, 2021 3.990 4.020 3.770 3.820 3,094,398 -0.19(-4.74%)
Jan 25, 2021 4.030 4.080 3.840 4.010 2,584,029 -0.04(-0.99%)
Jan 22, 2021 3.970 4.115 3.910 4.050 1,671,300 +0.09(+2.27%)
Jan 21, 2021 4.110 4.140 3.910 3.960 1,923,175 -0.15(-3.65%)
Jan 20, 2021 4.200 4.280 3.990 4.110 2,332,262 +0.04(+0.98%)
Jan 19, 2021 3.950 4.190 3.784 4.070 2,640,616 +0.16(+4.09%)
Jan 15, 2021 4.040 4.110 3.900 3.910 2,383,200 -0.12(-2.98%)
Jan 14, 2021 4.100 4.130 3.960 4.030 2,075,838 -0.01(-0.25%)
Jan 13, 2021 4.120 4.130 3.930 4.040 2,217,502 -0.06(-1.46%)
Jan 12, 2021 4.210 4.230 3.970 4.100 3,488,526 -0.22(-5.09%)
Jan 11, 2021 3.910 4.490 3.900 4.320 5,813,355 +0.45(+11.63%)
Jan 08, 2021 4.040 4.160 3.813 3.870 3,374,700 -0.03(-0.77%)
Jan 07, 2021 3.637 4.060 3.595 3.900 4,941,728 +0.33(+9.24%)
Jan 06, 2021 3.560 3.780 3.510 3.570 2,650,702 +0.02(+0.56%)
Jan 05, 2021 3.570 3.670 3.540 3.550 1,384,561 -0.09(-2.47%)
Jan 04, 2021 3.520 3.660 3.430 3.640 1,821,707 +0.09(+2.54%)
Dec 31, 2020 3.550 3.550 3.550 2,310,794 -0.17(-4.57%)
Dec 30, 2020 3.560 3.720 3.500 3.720 2,310,794 +0.22(+6.29%)
Dec 29, 2020 3.680 3.690 3.470 3.500 2,892,990 -0.13(-3.58%)
Dec 28, 2020 3.860 3.870 3.610 3.630 3,913,937 -0.24(-6.20%)
Dec 24, 2020 4.040 4.050 3.750 3.870 2,880,600 -0.18(-4.44%)
Dec 23, 2020 3.970 4.180 3.860 4.050 2,790,783 +0.01(+0.25%)
Dec 22, 2020 4.110 4.220 3.830 4.040 5,911,880 -0.21(-4.94%)
Dec 21, 2020 4.250 4.360 4.020 4.250 4,900,034 -0.10(-2.30%)
Dec 18, 2020 4.830 4.850 4.350 4.350 6,521,200 -0.38(-8.03%)
Dec 17, 2020 5.080 5.080 4.470 4.730 7,970,748 +0.32(+7.26%)
Dec 16, 2020 4.940 4.950 4.300 4.410 6,593,663 -0.56(-11.27%)
Dec 15, 2020 5.080 5.870 4.660 4.970 24,372,356 +0.09(+1.84%)
Dec 14, 2020 4.080 5.230 3.910 4.880 19,837,488 +0.97(+24.81%)
Dec 11, 2020 3.800 3.990 3.615 3.910 4,253,700 +0.24(+6.54%)
Dec 10, 2020 3.590 3.720 3.510 3.670 3,090,758 +0.26(+7.62%)
Dec 09, 2020 3.770 3.790 3.400 3.410 3,442,144 -0.38(-10.03%)
Dec 08, 2020 3.950 3.950 3.770 3.790 2,055,364 -0.16(-4.05%)
Dec 07, 2020 4.030 4.030 3.840 3.950 1,386,708 -0.06(-1.50%)
Dec 04, 2020 3.980 4.060 3.776 4.010 2,151,600 +0.07(+1.78%)
Dec 03, 2020 4.030 4.090 3.910 3.940 2,119,906 -0.01(-0.25%)
Dec 02, 2020 4.080 4.100 3.880 3.950 3,109,813 -0.04(-1.00%)
Dec 01, 2020 4.840 4.900 3.990 3.990 6,480,950 -0.54(-11.92%)
Nov 30, 2020 4.890 4.900 4.320 4.530 5,604,595 +0.19(+4.38%)
Nov 27, 2020 4.000 4.560 3.950 4.340 5,349,900 +0.57(+15.12%)
Nov 25, 2020 3.610 3.870 3.610 3.770 1,818,800 +0.18(+5.01%)
Nov 24, 2020 3.700 3.870 3.500 3.590 2,042,509 -0.08(-2.18%)
Nov 23, 2020 3.440 3.740 3.400 3.670 3,013,986 +0.31(+9.23%)
Nov 20, 2020 3.360 3.410 3.320 3.360 771,600 +0.02(+0.60%)
Nov 19, 2020 3.420 3.460 3.230 3.340 1,379,142 -0.05(-1.47%)
Nov 18, 2020 3.600 3.670 3.360 3.390 1,725,226 -0.22(-6.09%)
Nov 17, 2020 3.630 3.700 3.410 3.610 1,859,343 -0.02(-0.55%)
Nov 16, 2020 3.980 4.140 3.570 3.630 6,235,454 +0.00(+0.00%)
Nov 13, 2020 3.560 3.690 3.420 3.630 1,812,500 +0.08(+2.25%)
Nov 12, 2020 3.620 3.750 3.430 3.550 2,177,406 -0.02(-0.56%)
Nov 11, 2020 3.270 3.590 3.210 3.570 2,418,726 +0.33(+10.19%)
Nov 10, 2020 3.300 3.310 3.080 3.240 1,501,710 +0.06(+1.89%)
Nov 09, 2020 2.960 3.380 2.900 3.180 3,379,266 +0.39(+13.98%)
Nov 06, 2020 2.840 2.870 2.760 2.790 1,282,700 -0.08(-2.79%)
Nov 05, 2020 2.870 3.050 2.800 2.870 1,599,902 -0.19(-6.21%)
Nov 04, 2020 2.900 3.090 2.870 3.060 949,021 +0.17(+5.88%)
Nov 03, 2020 2.760 2.910 2.760 2.890 574,461 +0.13(+4.71%)
Nov 02, 2020 2.840 2.850 2.720 2.760 1,023,415 -0.06(-2.13%)
Oct 30, 2020 2.920 2.940 2.770 2.820 724,500 -0.12(-4.08%)
Oct 29, 2020 2.920 2.950 2.800 2.940 626,516 +0.03(+1.03%)
Oct 28, 2020 2.850 2.970 2.780 2.910 1,058,156 +0.02(+0.69%)
Oct 27, 2020 2.820 2.940 2.780 2.890 470,466 +0.06(+2.12%)
Oct 26, 2020 2.850 2.920 2.800 2.830 607,578 -0.06(-2.08%)
Oct 23, 2020 2.880 2.910 2.770 2.890 825,900 -0.02(-0.69%)
Oct 22, 2020 2.790 2.930 2.790 2.910 1,047,417 +0.12(+4.30%)
Oct 21, 2020 2.890 2.920 2.790 2.790 1,165,693 -0.09(-3.12%)
Oct 20, 2020 3.020 3.050 2.880 2.880 1,158,051 -0.12(-4.00%)
Oct 19, 2020 3.080 3.100 2.950 3.000 1,252,700 -0.07(-2.28%)
Oct 16, 2020 3.080 3.135 3.040 3.070 874,900 -0.02(-0.65%)
Oct 15, 2020 3.100 3.140 3.040 3.090 969,152 -0.07(-2.22%)
Oct 14, 2020 3.220 3.320 3.120 3.160 1,085,513 -0.11(-3.36%)
Oct 13, 2020 3.160 3.330 3.160 3.270 1,110,896 +0.08(+2.51%)
Oct 12, 2020 3.170 3.220 3.080 3.190 997,287 -0.01(-0.31%)
Oct 09, 2020 3.160 3.230 3.120 3.200 833,400 +0.06(+1.91%)
Oct 08, 2020 3.390 3.440 3.130 3.140 1,673,961 -0.18(-5.42%)
Oct 07, 2020 3.100 3.380 3.090 3.320 1,651,348 +0.25(+8.14%)
Oct 06, 2020 3.260 3.300 3.030 3.070 1,077,168 -0.19(-5.83%)
Oct 05, 2020 3.040 3.260 3.000 3.260 1,497,963 +0.24(+7.95%)
Oct 02, 2020 3.000 3.130 2.970 3.020 1,259,700 -0.07(-2.27%)
Oct 01, 2020 3.170 3.170 3.060 3.090 659,811 -0.04(-1.28%)
Sep 30, 2020 3.170 3.200 3.060 3.130 863,826 -0.05(-1.57%)
Sep 29, 2020 3.010 3.240 2.950 3.180 1,322,442 +0.15(+4.95%)
Sep 28, 2020 3.120 3.130 2.950 3.030 969,249 -0.05(-1.62%)
Sep 25, 2020 2.930 3.140 2.930 3.080 1,092,700 +0.16(+5.48%)
Sep 24, 2020 2.890 2.980 2.850 2.920 1,912,337 -0.02(-0.68%)
Sep 23, 2020 3.010 3.050 2.870 2.940 1,476,793 -0.09(-2.97%)
Sep 22, 2020 3.030 3.070 2.900 3.030 1,207,999 +0.00(+0.00%)
Sep 21, 2020 3.090 3.100 2.910 3.030 1,989,221 -0.11(-3.50%)
Sep 18, 2020 2.990 3.190 2.970 3.140 3,747,400 +0.16(+5.37%)
Sep 17, 2020 2.950 3.070 2.900 2.980 2,360,288 +0.08(+2.76%)
Sep 16, 2020 2.900 2.990 2.780 2.900 2,583,741 -0.04(-1.36%)
Sep 15, 2020 2.980 3.390 2.810 2.940 13,230,058 +0.32(+12.21%)
Sep 14, 2020 2.350 2.670 2.350 2.620 1,592,127 +0.25(+10.55%)
Sep 11, 2020 2.420 2.490 2.360 2.370 876,300 -0.04(-1.66%)
Sep 10, 2020 2.600 2.610 2.390 2.410 1,311,738 -0.13(-5.12%)
Sep 09, 2020 2.530 2.680 2.470 2.540 1,201,562 +0.07(+2.83%)
Sep 08, 2020 2.380 2.540 2.310 2.470 1,470,104 +0.03(+1.23%)
Sep 04, 2020 2.490 2.540 2.330 2.440 2,026,900 -0.10(-3.94%)
Sep 03, 2020 2.650 2.740 2.530 2.540 1,679,204 -0.11(-4.15%)
Sep 02, 2020 2.710 2.740 2.570 2.650 1,457,833 -0.11(-3.99%)
Sep 01, 2020 2.900 2.900 2.680 2.760 2,093,407 -0.15(-5.15%)
Aug 31, 2020 2.940 2.950 2.850 2.910 1,791,632 -0.12(-3.96%)
Aug 28, 2020 2.930 3.050 2.880 3.030 1,855,000 +0.11(+3.77%)
Aug 27, 2020 2.900 2.950 2.830 2.920 2,257,693 -0.01(-0.34%)
Aug 26, 2020 3.030 3.110 2.920 2.930 2,869,282 -0.07(-2.33%)
Aug 25, 2020 3.010 3.140 2.920 3.000 2,267,901 -0.01(-0.33%)
Aug 24, 2020 3.180 3.240 3.010 3.010 2,554,487 -0.17(-5.35%)
Aug 21, 2020 3.330 3.440 3.160 3.180 2,409,900 -0.16(-4.79%)
Aug 20, 2020 3.450 3.460 3.310 3.340 1,706,388 -0.11(-3.19%)
Aug 19, 2020 3.400 3.570 3.370 3.450 2,010,053 +0.00(+0.00%)
Aug 18, 2020 3.470 3.500 3.370 3.450 1,750,298 -0.03(-0.86%)
Aug 17, 2020 3.470 3.580 3.390 3.480 2,172,837 +0.01(+0.29%)
Aug 14, 2020 3.350 3.505 3.310 3.470 2,783,000 +0.04(+1.17%)
Aug 13, 2020 3.450 3.470 3.260 3.430 4,643,680 -0.13(-3.65%)
Aug 12, 2020 3.930 3.960 3.500 3.560 14,158,830 +0.12(+3.49%)
Aug 11, 2020 3.660 3.970 3.340 3.440 12,734,423 -0.22(-6.01%)
Aug 10, 2020 3.720 3.760 3.610 3.660 2,503,184 -0.14(-3.68%)
Aug 07, 2020 3.910 4.040 3.430 3.800 11,335,100 -0.57(-13.04%)
Aug 06, 2020 4.440 4.890 4.250 4.370 8,755,958 +0.19(+4.55%)
Aug 05, 2020 3.760 4.420 3.760 4.180 8,177,212 +0.43(+11.47%)
Aug 04, 2020 3.820 3.860 3.660 3.750 2,926,907 -0.08(-2.09%)
Aug 03, 2020 3.860 4.010 3.790 3.830 3,392,822 +0.02(+0.52%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,504 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,216 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
Jul 01, 2020 1.820 1.900 1.780 1.830 817,385 +0.01(+0.55%)
Jun 30, 2020 1.910 1.920 1.800 1.820 814,273 -0.10(-5.21%)
Jun 29, 2020 1.970 2.000 1.880 1.920 402,133 -0.01(-0.52%)
Jun 26, 2020 2.100 2.145 1.910 1.930 1,416,800 -0.17(-8.10%)
Jun 25, 2020 2.140 2.180 2.070 2.100 773,170 +0.03(+1.45%)
Jun 24, 2020 2.060 2.140 1.970 2.070 1,149,750 +0.02(+0.98%)
Jun 23, 2020 2.110 2.200 2.050 2.050 1,162,419 +0.01(+0.49%)
Jun 22, 2020 2.000 2.100 1.860 2.040 1,341,331 +0.13(+6.81%)
Jun 19, 2020 2.010 2.070 1.900 1.910 2,579,300 -0.05(-2.55%)
Jun 18, 2020 1.900 2.080 1.880 1.960 671,251 +0.05(+2.62%)
Jun 17, 2020 1.970 2.080 1.900 1.910 661,944 -0.07(-3.54%)
Jun 16, 2020 1.940 2.000 1.870 1.980 792,602 +0.14(+7.61%)
Jun 15, 2020 1.690 1.950 1.670 1.840 992,977 +0.11(+6.36%)
Jun 12, 2020 1.670 1.760 1.660 1.730 576,600 +0.09(+5.49%)
Jun 11, 2020 1.800 1.800 1.600 1.640 1,307,248 -0.21(-11.35%)
Jun 10, 2020 1.960 1.970 1.750 1.850 1,213,246 -0.06(-3.14%)
Jun 09, 2020 2.050 2.100 1.900 1.910 1,322,100 -0.14(-6.83%)
Jun 08, 2020 2.090 2.090 2.000 2.050 1,194,620 +0.00(+0.00%)
Jun 05, 2020 2.030 2.150 2.020 2.050 1,225,000 +0.01(+0.49%)
Jun 04, 2020 2.040 2.180 2.010 2.040 2,107,054 -0.02(-0.97%)
Jun 03, 2020 2.090 2.190 2.020 2.060 1,310,802 -0.03(-1.44%)
Jun 02, 2020 2.130 2.250 2.000 2.090 1,058,680 -0.07(-3.24%)
Jun 01, 2020 2.120 2.230 2.030 2.160 686,668 -0.01(-0.46%)
May 29, 2020 2.120 2.210 2.080 2.170 450,700 +0.01(+0.46%)
May 28, 2020 2.220 2.250 2.100 2.160 466,198 -0.06(-2.70%)
May 27, 2020 2.180 2.290 2.010 2.220 1,205,051 +0.01(+0.45%)
May 26, 2020 2.280 2.290 2.160 2.210 830,072 -0.08(-3.49%)
May 22, 2020 2.310 2.360 2.240 2.290 813,000 -0.05(-2.14%)
May 21, 2020 2.350 2.420 2.300 2.340 733,569 -0.02(-0.85%)
May 20, 2020 2.340 2.360 2.190 2.360 2,778,832 +0.05(+2.16%)
May 19, 2020 2.690 2.690 2.280 2.310 12,172,283 +0.44(+23.53%)
May 18, 2020 2.250 2.320 1.760 1.870 3,931,252 -0.23(-10.95%)
May 15, 2020 1.860 2.190 1.860 2.100 1,981,700 +0.26(+14.13%)
May 14, 2020 1.800 1.840 1.560 1.840 844,574 +0.14(+8.24%)
May 13, 2020 1.790 1.890 1.570 1.700 1,115,088 +0.05(+3.03%)
May 12, 2020 1.480 1.870 1.450 1.650 2,157,298 +0.21(+14.58%)
May 11, 2020 1.480 1.500 1.240 1.440 1,654,325 +0.09(+6.67%)
May 08, 2020 1.440 1.450 1.310 1.350 668,900 -0.09(-6.25%)
May 07, 2020 1.490 1.500 1.380 1.440 821,232 +0.02(+1.41%)
May 06, 2020 1.300 1.480 1.250 1.420 1,229,801 +0.15(+11.81%)
May 05, 2020 1.230 1.380 1.180 1.270 1,384,072 +0.06(+4.96%)
May 04, 2020 1.090 1.250 1.070 1.210 875,744 +0.14(+13.08%)
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.