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

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2022 21.87 22.17 21.34 21.48 16,286,923 +0.46(+2.21%)
May 27, 2022 20.44 21.06 20.36 21.02 6,641,917 +0.57(+2.81%)
May 26, 2022 20.51 20.58 20.31 20.44 7,725,991 +0.13(+0.64%)
May 25, 2022 20.18 20.42 20.09 20.31 7,559,529 +0.22(+1.11%)
May 24, 2022 20.09 20.24 19.69 20.09 8,284,595 -0.20(-1.00%)
May 23, 2022 20.01 20.53 19.93 20.30 9,654,634 +0.49(+2.48%)
May 20, 2022 19.78 20.14 19.36 19.80 8,924,013 +0.22(+1.14%)
May 19, 2022 18.82 19.73 18.80 19.58 10,541,853 +0.35(+1.83%)
May 18, 2022 19.67 19.70 19.06 19.23 10,287,145 -0.30(-1.52%)
May 17, 2022 19.43 19.58 19.23 19.53 7,879,907 +0.40(+2.08%)
May 16, 2022 18.74 19.28 18.74 19.13 10,866,001 +0.46(+2.48%)
May 13, 2022 18.08 18.81 18.08 18.66 13,460,925 +0.95(+5.34%)
May 12, 2022 17.72 17.86 17.07 17.72 17,663,706 -0.21(-1.19%)
May 11, 2022 17.89 18.54 17.78 17.93 13,110,701 +0.35(+2.00%)
May 10, 2022 17.61 17.91 16.94 17.58 18,805,010 +0.23(+1.34%)
May 09, 2022 18.31 18.41 17.15 17.35 22,490,730 -1.57(-8.28%)
May 06, 2022 18.88 18.98 18.34 18.91 11,648,927 +0.22(+1.19%)
May 05, 2022 18.80 18.96 18.11 18.69 13,709,827 -0.01(-0.05%)
May 04, 2022 18.26 18.72 18.06 18.70 14,255,453 +0.77(+4.29%)
May 03, 2022 17.04 17.99 17.04 17.93 12,640,546 +0.83(+4.88%)
May 02, 2022 16.87 17.13 16.55 17.10 10,812,209 -0.04(-0.22%)
Apr 29, 2022 17.99 18.21 17.00 17.13 15,875,321 -0.86(-4.79%)
Apr 28, 2022 16.91 18.15 16.79 18.00 17,329,856 +1.16(+6.88%)
Apr 27, 2022 15.85 16.88 15.31 16.84 21,629,978 +1.57(+10.26%)
Apr 26, 2022 15.38 15.72 15.12 15.27 11,648,391 +0.02(+0.12%)
Apr 25, 2022 15.09 15.41 14.69 15.25 15,556,387 -0.75(-4.69%)
Apr 22, 2022 15.99 16.23 15.77 16.00 15,133,446 -0.15(-0.92%)
Apr 21, 2022 17.04 17.10 16.03 16.15 10,778,585 -0.77(-4.55%)
Apr 20, 2022 16.78 17.05 16.58 16.92 7,849,511 +0.28(+1.67%)
Apr 19, 2022 16.63 17.00 16.44 16.64 7,174,017 -0.16(-0.94%)
Apr 18, 2022 16.37 16.98 16.37 16.80 9,727,748 +0.60(+3.72%)
Apr 14, 2022 16.19 16.43 15.97 16.20 6,473,593 -0.03(-0.17%)
Apr 13, 2022 16.11 16.33 15.95 16.23 11,180,640 +0.40(+2.52%)
Apr 12, 2022 15.69 16.14 15.64 15.83 12,734,402 +0.56(+3.64%)
Apr 11, 2022 15.99 16.00 15.26 15.27 12,510,033 -1.01(-6.21%)
Apr 08, 2022 15.60 16.37 15.57 16.28 13,563,914 +0.71(+4.59%)
Apr 07, 2022 15.39 15.60 15.06 15.57 14,492,155 +0.32(+2.07%)
Apr 06, 2022 16.01 16.16 15.04 15.25 11,866,635 -0.58(-3.69%)
Apr 05, 2022 16.15 16.49 15.83 15.84 14,554,509 -0.21(-1.33%)
Apr 04, 2022 15.95 16.11 15.72 16.05 8,439,448 +0.34(+2.18%)
Apr 01, 2022 15.46 15.98 15.40 15.71 7,001,065 +0.24(+1.56%)
Mar 31, 2022 15.30 15.67 15.25 15.47 12,386,706 +0.00(+0.00%)
Mar 30, 2022 15.69 15.96 15.42 15.47 9,604,957 -0.04(-0.24%)
Mar 29, 2022 14.75 15.54 14.60 15.50 12,602,354 +0.34(+2.26%)
Mar 28, 2022 15.08 15.21 14.81 15.16 12,242,706 -0.43(-2.74%)
Mar 25, 2022 14.85 15.60 14.76 15.59 19,756,974 +0.69(+4.60%)
Mar 24, 2022 15.04 15.09 14.78 14.90 13,388,890 -0.09(-0.62%)
Mar 23, 2022 15.16 15.17 14.89 14.99 21,019,068 +0.18(+1.19%)
Mar 22, 2022 14.84 14.92 14.65 14.82 14,625,814 -0.06(-0.37%)
Mar 21, 2022 14.53 14.91 14.40 14.87 12,319,034 +0.66(+4.63%)
Mar 18, 2022 14.29 14.32 14.15 14.21 9,993,439 -0.12(-0.84%)
Mar 17, 2022 14.27 14.46 14.08 14.33 15,218,238 +0.52(+3.76%)
Mar 16, 2022 14.14 14.14 13.55 13.81 10,227,516 -0.05(-0.33%)
Mar 15, 2022 13.30 13.92 13.15 13.86 14,665,140 -0.08(-0.60%)
Mar 14, 2022 14.61 14.65 13.74 13.94 19,503,030 -0.98(-6.55%)
Mar 11, 2022 14.68 15.15 14.68 14.92 17,160,580 +0.16(+1.06%)
Mar 10, 2022 14.80 14.98 14.61 14.77 15,305,076 +0.10(+0.69%)
Mar 09, 2022 14.92 15.06 14.37 14.66 20,707,620 -0.67(-4.35%)
Mar 08, 2022 15.45 15.50 14.69 15.33 25,481,868 +0.19(+1.28%)
Mar 07, 2022 15.12 15.58 14.75 15.14 23,046,924 +0.28(+1.87%)
Mar 04, 2022 14.22 14.86 14.08 14.86 19,261,162 +0.62(+4.35%)
Mar 03, 2022 14.56 14.71 14.14 14.24 17,200,444 -0.43(-2.96%)
Mar 02, 2022 14.71 14.71 14.38 14.67 17,157,450 +0.39(+2.72%)
Mar 01, 2022 14.77 14.84 14.22 14.28 24,471,566 -0.24(-1.66%)
Feb 28, 2022 14.19 14.60 14.12 14.53 19,177,956 +0.38(+2.68%)
Feb 25, 2022 14.05 14.16 13.85 14.15 16,728,762 +0.20(+1.46%)
Feb 24, 2022 14.16 14.30 13.58 13.94 20,068,766 -0.06(-0.46%)
Feb 23, 2022 14.27 14.51 13.90 14.01 8,804,826 -0.11(-0.79%)
Feb 22, 2022 14.67 14.71 14.02 14.12 21,166,310 -0.10(-0.72%)
Feb 18, 2022 14.22 0 -0.46(-3.15%)
Feb 17, 2022 14.34 14.81 14.29 14.68 11,971,341 +0.29(+1.99%)
Feb 16, 2022 14.57 14.88 14.28 14.40 11,396,930 +0.02(+0.13%)
Feb 15, 2022 14.21 14.41 14.08 14.38 11,611,775 -0.13(-0.89%)
Feb 14, 2022 14.64 14.96 14.40 14.51 19,177,128 -0.17(-1.13%)
Feb 11, 2022 14.29 14.77 14.26 14.67 14,002,468 +0.50(+3.52%)
Feb 10, 2022 13.82 14.59 13.79 14.17 14,053,329 +0.24(+1.73%)
Feb 09, 2022 13.37 14.00 13.29 13.93 11,313,948 +0.61(+4.58%)
Feb 08, 2022 13.50 13.66 13.01 13.32 29,907,624 -0.97(-6.80%)
Feb 07, 2022 14.25 14.44 13.99 14.29 11,906,054 -0.01(-0.07%)
Feb 04, 2022 14.46 14.82 14.28 14.30 12,772,214 +0.08(+0.59%)
Feb 03, 2022 14.00 14.43 14.22 13,031,023 +0.11(+0.79%)
Feb 02, 2022 14.07 14.20 13.82 14.11 9,551,310 +0.10(+0.73%)
Feb 01, 2022 13.41 14.02 13.35 14.01 10,604,861 +0.55(+4.05%)
Jan 31, 2022 13.38 13.56 13.46 7,876,183 +0.10(+0.76%)
Jan 28, 2022 13.47 13.63 13.09 13.36 9,571,360 -0.05(-0.35%)
Jan 27, 2022 13.66 13.85 13.19 13.41 12,614,500 +0.00(+0.00%)
Jan 26, 2022 13.80 13.90 13.31 13.41 19,292,648 -0.06(-0.48%)
Jan 25, 2022 12.79 13.57 12.55 13.47 12,834,514 +0.59(+4.60%)
Jan 24, 2022 12.46 12.92 12.03 12.88 17,139,894 -0.12(-0.93%)
Jan 21, 2022 13.43 13.46 12.85 13.00 19,659,616 -0.62(-4.55%)
Jan 20, 2022 13.58 14.15 13.54 13.62 8,014,724 -0.14(-1.01%)
Jan 19, 2022 13.94 14.02 13.56 13.76 11,546,888 +0.00(+0.00%)
Jan 18, 2022 13.98 14.20 13.44 13.76 18,851,268 +0.02(+0.13%)
Jan 14, 2022 13.74 0 +0.43(+3.20%)
Jan 13, 2022 13.36 13.48 13.10 13.31 9,713,994 -0.08(-0.62%)
Jan 12, 2022 13.31 13.49 13.23 13.40 14,335,603 +0.26(+1.97%)
Jan 11, 2022 12.81 13.24 12.70 13.14 12,277,998 +0.56(+4.49%)
Jan 10, 2022 12.63 12.76 12.36 12.57 8,034,843 -0.11(-0.88%)
Jan 07, 2022 12.61 12.69 12.43 12.68 8,289,947 +0.14(+1.11%)
Jan 06, 2022 12.40 12.75 12.26 12.55 15,159,876 +0.54(+4.47%)
Jan 05, 2022 11.96 12.43 11.96 12.01 13,722,347 +0.16(+1.33%)
Jan 04, 2022 11.65 12.01 11.65 11.85 10,304,480 +0.17(+1.42%)
Jan 03, 2022 11.40 11.78 11.35 11.68 8,938,197 +0.32(+2.85%)
Dec 31, 2021 11.25 11.42 11.24 11.36 4,867,672 +0.09(+0.82%)
Dec 30, 2021 11.34 11.36 11.17 11.27 6,267,014 +0.01(+0.08%)
Dec 29, 2021 11.29 11.43 11.15 11.26 7,392,966 -0.20(-1.78%)
Dec 28, 2021 11.61 11.71 11.43 11.46 5,172,980 -0.08(-0.72%)
Dec 27, 2021 11.10 11.57 10.94 11.55 7,312,520 +0.43(+3.91%)
Dec 23, 2021 11.17 11.22 11.06 11.11 5,779,287 -0.01(-0.08%)
Dec 22, 2021 10.85 11.19 10.70 11.12 9,149,717 +0.25(+2.30%)
Dec 21, 2021 10.59 10.88 10.52 10.87 8,345,224 +0.56(+5.38%)
Dec 20, 2021 10.02 10.34 9.918 10.32 10,210,889 -0.12(-1.15%)
Dec 17, 2021 10.68 10.88 10.43 10.44 8,948,218 -0.47(-4.33%)
Dec 16, 2021 11.00 11.45 10.89 10.91 10,080,462 +0.03(+0.25%)
Dec 15, 2021 10.76 10.94 10.35 10.88 11,827,575 -0.01(-0.08%)
Dec 14, 2021 10.84 11.05 10.82 10.89 10,957,245 -0.10(-0.88%)
Dec 13, 2021 11.20 11.34 10.98 10.99 8,538,327 -0.40(-3.48%)
Dec 10, 2021 11.48 11.51 11.14 11.38 6,772,620 +0.06(+0.49%)
Dec 09, 2021 11.58 11.58 11.27 11.33 9,875,308 -0.41(-3.46%)
Dec 08, 2021 11.91 12.04 11.49 11.73 10,044,102 -0.10(-0.86%)
Dec 07, 2021 11.66 11.99 11.65 11.84 8,802,829 +0.50(+4.39%)
Dec 06, 2021 11.10 11.51 10.97 11.34 13,609,729 +0.41(+3.71%)
Dec 03, 2021 11.37 11.45 10.81 10.93 9,767,940 -0.21(-1.90%)
Dec 02, 2021 10.80 11.20 10.58 11.14 9,954,319 +0.27(+2.46%)
Dec 01, 2021 11.41 11.55 10.85 10.88 14,011,011 -0.06(-0.59%)
Nov 30, 2021 11.07 11.29 10.79 10.94 15,711,515 -0.54(-4.66%)
Nov 29, 2021 11.75 11.80 11.26 11.48 11,351,794 +0.05(+0.40%)
Nov 26, 2021 11.00 11.44 10.84 11.43 12,325,581 -0.62(-5.13%)
Nov 24, 2021 11.63 12.16 11.61 12.05 7,478,682 +0.21(+1.79%)
Nov 23, 2021 11.36 11.89 11.30 11.84 11,850,914 +0.73(+6.56%)
Nov 22, 2021 11.13 11.36 10.94 11.11 7,113,672 -0.07(-0.66%)
Nov 19, 2021 11.40 11.47 11.05 11.18 13,137,515 -0.61(-5.16%)
Nov 18, 2021 11.46 11.79 11.46 11.79 9,959,660 +0.31(+2.73%)
Nov 17, 2021 11.30 11.59 11.24 11.48 10,464,607 +0.06(+0.57%)
Nov 16, 2021 11.62 11.66 11.36 11.41 5,660,181 -0.17(-1.43%)
Nov 15, 2021 11.61 11.76 11.31 11.58 7,487,774 -0.18(-1.49%)
Nov 12, 2021 11.63 11.78 11.59 11.75 7,002,741 -0.04(-0.31%)
Nov 11, 2021 11.71 11.98 11.71 11.79 8,094,653 +0.08(+0.71%)
Nov 10, 2021 12.08 11.71 10,885,679 -0.43(-3.57%)
Nov 09, 2021 12.12 12.28 11.90 12.14 10,306,958 +0.10(+0.84%)
Nov 08, 2021 11.68 12.43 11.62 12.04 20,001,546 +0.45(+3.90%)
Nov 05, 2021 11.48 11.75 11.18 11.59 25,049,382 +0.28(+2.45%)
Nov 04, 2021 11.38 11.59 11.22 11.31 17,629,688 +0.10(+0.91%)
Nov 03, 2021 11.17 11.43 10.99 11.21 14,924,901 +0.14(+1.25%)
Nov 02, 2021 11.16 11.24 10.94 11.07 10,895,076 -0.22(-1.96%)
Nov 01, 2021 11.20 11.36 11.07 11.29 9,367,514 +0.24(+2.17%)
Oct 29, 2021 10.93 11.08 10.77 11.05 10,186,482 +0.16(+1.44%)
Oct 28, 2021 10.64 10.93 10.56 10.89 10,650,032 +0.28(+2.61%)
Oct 27, 2021 10.80 10.87 10.59 10.62 6,814,920 -0.34(-3.11%)
Oct 26, 2021 11.09 10.96 7,400,072 -0.07(-0.67%)
Oct 25, 2021 10.98 11.12 10.93 11.03 12,268,959 +0.21(+1.96%)
Oct 22, 2021 10.78 10.87 10.55 10.82 9,068,654 +0.09(+0.86%)
Oct 21, 2021 10.65 10.85 10.52 10.73 10,813,858 -0.01(-0.09%)
Oct 20, 2021 10.53 10.97 10.53 10.74 8,274,153 +0.06(+0.52%)
Oct 19, 2021 10.63 10.81 10.49 10.68 6,036,321 +0.06(+0.61%)
Oct 18, 2021 10.88 10.91 10.51 10.62 11,248,399 -0.14(-1.29%)
Oct 15, 2021 10.98 11.11 10.74 10.76 9,905,074 -0.07(-0.68%)
Oct 14, 2021 10.64 10.89 10.54 10.83 9,781,013 +0.44(+4.26%)
Oct 13, 2021 10.41 10.45 10.22 10.39 10,809,223 -0.18(-1.66%)
Oct 12, 2021 10.52 10.63 10.29 10.56 12,887,498 -0.02(-0.17%)
Oct 11, 2021 10.83 10.91 10.54 10.58 11,728,885 +0.18(+1.68%)
Oct 08, 2021 10.23 10.53 10.21 10.41 10,846,778 +0.35(+3.49%)
Oct 07, 2021 9.806 10.17 9.603 10.05 10,760,820 +0.30(+3.12%)
Oct 06, 2021 9.732 9.879 9.520 9.750 13,450,935 -0.19(-1.95%)
Oct 05, 2021 9.778 10.08 9.649 9.944 14,155,532 +0.32(+3.36%)
Oct 04, 2021 9.464 9.801 9.464 9.621 13,555,473 +0.34(+3.68%)
Oct 01, 2021 9.307 9.455 9.215 9.280 11,510,738 +0.00(+0.00%)
Sep 30, 2021 9.271 9.474 9.123 9.280 12,991,405 -0.01(-0.10%)
Sep 29, 2021 9.132 9.381 9.003 9.289 7,478,483 +0.15(+1.61%)
Sep 28, 2021 9.280 9.492 9.058 9.141 12,688,250 -0.01(-0.10%)
Sep 27, 2021 9.077 9.307 9.022 9.151 13,285,519 +0.32(+3.66%)
Sep 24, 2021 8.772 8.948 8.647 8.828 9,641,098 -0.02(-0.21%)
Sep 23, 2021 8.533 8.939 8.459 8.846 14,162,502 +0.43(+5.15%)
Sep 22, 2021 8.025 8.500 7.988 8.413 13,353,283 +0.62(+7.93%)
Sep 21, 2021 7.878 7.925 7.661 7.795 7,933,395 +0.03(+0.36%)
Sep 20, 2021 7.656 7.776 7.546 7.767 9,014,357 -0.23(-2.88%)
Sep 17, 2021 8.118 8.210 7.952 7.998 7,320,614 -0.18(-2.25%)
Sep 16, 2021 8.330 8.357 8.127 8.182 6,628,346 -0.20(-2.42%)
Sep 15, 2021 8.081 8.394 8.044 8.385 9,796,442 +0.52(+6.57%)
Sep 14, 2021 8.219 8.251 7.836 7.868 5,605,245 -0.25(-3.10%)
Sep 13, 2021 7.862 8.138 7.834 8.120 8,881,279 +0.41(+5.38%)
Sep 10, 2021 7.862 7.904 7.701 7.706 6,195,263 +0.00(+0.00%)
Sep 09, 2021 7.641 7.807 7.586 7.706 6,376,398 -0.02(-0.24%)
Sep 08, 2021 7.973 8.055 7.706 7.724 6,645,277 -0.19(-2.44%)
Sep 07, 2021 7.973 8.092 7.867 7.917 6,235,261 -0.15(-1.83%)
Sep 03, 2021 8.092 8.212 8.014 8.065 5,724,239 -0.08(-1.02%)
Sep 02, 2021 7.779 8.184 7.742 8.147 9,823,722 +0.49(+6.37%)
Sep 01, 2021 7.678 7.779 7.627 7.660 9,261,499 +0.04(+0.48%)
Aug 31, 2021 7.558 7.687 7.487 7.623 13,873,739 +0.03(+0.36%)
Aug 30, 2021 7.752 7.761 7.577 7.595 10,324,670 -0.11(-1.43%)
Aug 27, 2021 7.604 7.756 7.577 7.706 7,729,458 +0.20(+2.70%)
Aug 26, 2021 7.614 7.650 7.462 7.503 6,132,822 -0.17(-2.28%)
Aug 25, 2021 7.641 7.696 7.549 7.678 6,588,591 +0.04(+0.48%)
Aug 24, 2021 7.402 7.650 7.337 7.641 11,949,620 +0.33(+4.53%)
Aug 23, 2021 7.061 7.319 7.024 7.310 10,474,033 +0.47(+6.86%)
Aug 20, 2021 6.711 6.868 6.684 6.840 9,747,707 +0.03(+0.41%)
Aug 19, 2021 6.859 6.877 6.628 6.813 13,254,589 -0.22(-3.14%)
Aug 18, 2021 7.227 7.273 7.034 7.034 9,211,360 -0.13(-1.80%)
Aug 17, 2021 7.181 7.347 7.061 7.162 9,666,401 -0.10(-1.39%)
Aug 16, 2021 7.457 7.457 7.199 7.264 11,644,925 -0.30(-4.01%)
Aug 13, 2021 7.742 7.779 7.549 7.567 5,555,733 -0.19(-2.49%)
Aug 12, 2021 7.715 7.779 7.554 7.761 8,244,307 +0.05(+0.60%)
Aug 11, 2021 7.567 7.724 7.503 7.715 10,454,851 +0.14(+1.82%)
Aug 10, 2021 7.347 7.586 7.328 7.577 5,642,221 +0.28(+3.78%)
Aug 09, 2021 7.319 7.337 7.144 7.301 9,059,113 -0.17(-2.22%)
Aug 06, 2021 7.494 7.540 7.402 7.466 7,999,204 +0.06(+0.75%)
Aug 05, 2021 7.365 7.512 7.296 7.411 9,599,869 +0.22(+3.07%)
Aug 04, 2021 7.623 7.623 7.190 7.190 11,306,109 -0.56(-7.24%)
Aug 03, 2021 7.457 7.839 7.411 7.752 9,652,792 +0.25(+3.31%)
Aug 02, 2021 7.669 7.940 7.494 7.503 5,614,301 -0.17(-2.28%)
Jul 30, 2021 7.641 7.706 7.462 7.678 9,504,716 +0.00(+0.00%)
Jul 29, 2021 7.595 7.963 7.586 7.678 11,213,935 +0.21(+2.84%)
Jul 28, 2021 7.383 7.508 7.264 7.466 12,769,158 +0.09(+1.25%)
Jul 27, 2021 7.521 7.521 7.254 7.374 10,859,684 -0.19(-2.55%)
Jul 26, 2021 7.337 7.655 7.337 7.567 8,072,253 +0.15(+1.99%)
Jul 23, 2021 7.466 7.466 7.305 7.420 4,321,893 +0.00(+0.00%)
Jul 22, 2021 7.498 7.498 7.273 7.420 6,679,635 -0.03(-0.37%)
Jul 21, 2021 7.365 7.563 7.291 7.448 10,354,488 +0.28(+3.85%)
Jul 20, 2021 7.098 7.282 6.926 7.172 9,886,862 +0.05(+0.65%)
Jul 19, 2021 7.144 7.199 6.928 7.126 17,579,610 -0.32(-4.33%)
Jul 16, 2021 7.927 7.936 7.429 7.448 9,659,623 -0.37(-4.71%)
Jul 15, 2021 7.825 8.000 7.738 7.816 10,746,388 -0.13(-1.62%)
Jul 14, 2021 8.368 8.520 7.917 7.945 10,659,371 -0.39(-4.64%)
Jul 13, 2021 8.175 8.364 8.055 8.332 10,137,398 +0.11(+1.34%)
Jul 12, 2021 8.258 8.332 8.147 8.221 6,821,328 -0.17(-2.08%)
Jul 09, 2021 8.387 8.516 8.258 8.396 7,948,660 +0.14(+1.67%)
Jul 08, 2021 8.166 8.405 8.083 8.258 9,490,352 -0.14(-1.64%)
Jul 07, 2021 8.617 8.737 8.322 8.396 9,713,106 -0.26(-2.98%)
Jul 06, 2021 8.912 8.958 8.488 8.654 11,425,635 -0.29(-3.29%)
Jul 02, 2021 9.004 9.040 8.783 8.948 7,932,586 -0.17(-1.82%)
Jul 01, 2021 9.114 9.188 8.967 9.114 11,839,846 +0.29(+3.34%)
Jun 30, 2021 8.737 8.889 8.737 8.820 8,317,074 +0.13(+1.48%)
Jun 29, 2021 8.746 8.801 8.631 8.691 10,494,599 +0.05(+0.53%)
Jun 28, 2021 8.930 8.930 8.594 8.645 14,950,725 -0.32(-3.59%)
Jun 25, 2021 9.096 9.110 8.948 8.967 6,420,997 -0.06(-0.71%)
Jun 24, 2021 9.022 9.068 8.894 9.031 7,793,428 +0.02(+0.20%)
Jun 23, 2021 9.197 9.284 8.994 9.013 10,911,659 -0.08(-0.91%)
Jun 22, 2021 9.197 9.197 8.962 9.096 13,202,922 -0.13(-1.40%)
Jun 21, 2021 9.013 9.271 8.866 9.225 10,259,508 +0.32(+3.62%)
Jun 18, 2021 8.727 9.151 8.640 8.902 12,398,227 -0.01(-0.10%)
Jun 17, 2021 9.271 9.280 8.755 8.912 13,457,228 -0.40(-4.25%)
Jun 16, 2021 9.584 9.593 9.248 9.307 10,773,981 -0.28(-2.88%)
Jun 15, 2021 9.307 9.708 9.307 9.584 15,279,608 +0.35(+3.79%)
Jun 14, 2021 9.252 9.390 9.192 9.234 9,416,588 +0.04(+0.48%)
Jun 11, 2021 9.291 9.355 9.135 9.190 10,065,446 -0.07(-0.79%)
Jun 10, 2021 9.282 9.291 8.970 9.264 17,641,598 +0.16(+1.72%)
Jun 09, 2021 9.117 9.245 8.974 9.107 11,836,418 +0.06(+0.71%)
Jun 08, 2021 8.740 9.117 8.703 9.043 17,427,100 +0.34(+3.91%)
Jun 07, 2021 8.675 8.813 8.510 8.703 10,926,136 +0.05(+0.53%)
Jun 04, 2021 8.547 8.731 8.464 8.657 10,675,203 +0.22(+2.61%)
Jun 03, 2021 8.400 8.459 8.299 8.436 8,808,221 +0.00(+0.00%)
Jun 02, 2021 8.262 8.547 8.161 8.436 14,542,568 +0.28(+3.49%)
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.