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

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

8.280 -0.590 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2024 9.720 10.07 9.400 9.410 4,384,254 -0.43(-4.37%)
Jan 30, 2024 10.54 10.65 9.820 9.840 4,581,821 -0.92(-8.55%)
Jan 29, 2024 9.800 10.78 9.520 10.76 3,497,936 +0.98(+10.02%)
Jan 26, 2024 10.23 10.68 9.700 9.780 6,059,755 -0.45(-4.40%)
Jan 25, 2024 10.47 10.64 10.16 10.23 3,108,622 -0.13(-1.25%)
Jan 24, 2024 10.84 10.99 10.32 10.36 4,237,213 -0.28(-2.63%)
Jan 23, 2024 10.71 10.85 10.32 10.64 4,218,628 +0.16(+1.53%)
Jan 22, 2024 9.790 10.63 9.690 10.48 5,221,521 +0.85(+8.83%)
Jan 19, 2024 9.990 9.990 9.260 9.630 5,605,803 -0.26(-2.63%)
Jan 18, 2024 10.40 10.90 9.670 9.890 7,132,781 -0.37(-3.61%)
Jan 17, 2024 10.40 10.55 10.05 10.26 5,683,942 -0.50(-4.65%)
Jan 16, 2024 10.93 10.95 10.00 10.76 6,727,789 -0.40(-3.58%)
Jan 12, 2024 11.44 11.99 11.01 11.16 5,667,472 -0.07(-0.62%)
Jan 11, 2024 12.22 12.23 10.51 11.23 14,086,646 -1.26(-10.09%)
Jan 10, 2024 13.52 13.64 12.38 12.49 9,778,512 -0.91(-6.79%)
Jan 09, 2024 12.46 14.18 12.45 13.40 12,138,206 +0.79(+6.26%)
Jan 08, 2024 12.07 12.72 11.61 12.61 8,960,982 +0.68(+5.70%)
Jan 05, 2024 10.93 11.99 10.59 11.93 10,822,086 +0.82(+7.38%)
Jan 04, 2024 9.680 11.51 9.600 11.11 7,863,582 +1.42(+14.65%)
Jan 03, 2024 9.570 9.770 9.255 9.690 5,299,882 -0.18(-1.82%)
Jan 02, 2024 9.680 10.06 9.491 9.870 4,144,389 +0.01(+0.10%)
Dec 29, 2023 10.56 10.70 9.610 9.860 4,605,991 -0.75(-7.07%)
Dec 28, 2023 10.64 10.86 10.32 10.61 3,907,565 -0.09(-0.84%)
Dec 27, 2023 11.03 11.17 10.43 10.70 3,861,510 -0.09(-0.83%)
Dec 26, 2023 10.58 10.94 10.36 10.79 4,183,165 +0.47(+4.55%)
Dec 22, 2023 9.980 10.53 9.850 10.32 5,734,803 +0.48(+4.88%)
Dec 21, 2023 9.810 10.10 9.600 9.840 4,219,604 +0.38(+4.02%)
Dec 20, 2023 9.980 10.62 9.410 9.460 6,517,057 -0.58(-5.78%)
Dec 19, 2023 9.676 10.09 9.400 10.04 4,937,122 +0.59(+6.24%)
Dec 18, 2023 9.570 9.730 9.280 9.450 3,278,589 -0.25(-2.58%)
Dec 15, 2023 9.600 9.905 9.400 9.700 6,324,673 +0.17(+1.78%)
Dec 14, 2023 8.600 9.610 8.600 9.530 9,230,001 +1.20(+14.41%)
Dec 13, 2023 7.420 8.350 7.310 8.330 5,534,423 +0.89(+11.96%)
Dec 12, 2023 7.560 7.590 7.250 7.440 3,079,530 -0.12(-1.59%)
Dec 11, 2023 7.570 7.620 7.300 7.560 3,962,854 -0.04(-0.53%)
Dec 08, 2023 7.500 7.680 7.270 7.600 5,745,201 +0.06(+0.80%)
Dec 07, 2023 7.420 7.650 7.170 7.540 3,800,598 +0.12(+1.62%)
Dec 06, 2023 7.230 8.060 7.180 7.420 5,903,974 +0.32(+4.51%)
Dec 05, 2023 7.350 7.400 7.000 7.100 4,912,494 -0.31(-4.18%)
Dec 04, 2023 7.380 7.640 7.105 7.410 4,170,564 +0.02(+0.27%)
Dec 01, 2023 6.760 7.400 6.500 7.390 5,619,225 +0.54(+7.88%)
Nov 30, 2023 7.180 7.390 6.815 6.850 4,715,882 -0.20(-2.84%)
Nov 29, 2023 7.390 7.800 7.030 7.050 6,655,235 +0.03(+0.43%)
Nov 28, 2023 6.500 7.055 6.310 7.020 4,171,241 +0.49(+7.50%)
Nov 27, 2023 6.800 6.809 6.500 6.530 6,339,247 -0.33(-4.81%)
Nov 24, 2023 6.790 7.050 6.710 6.860 1,980,361 +0.08(+1.18%)
Nov 22, 2023 6.690 6.820 6.510 6.780 3,341,069 +0.24(+3.67%)
Nov 21, 2023 6.730 6.765 6.330 6.540 4,023,300 -0.32(-4.66%)
Nov 20, 2023 7.070 7.230 6.821 6.860 4,580,752 -0.19(-2.70%)
Nov 17, 2023 6.750 7.109 6.560 7.050 4,758,679 +0.38(+5.70%)
Nov 16, 2023 7.180 7.220 6.550 6.670 5,884,164 -0.51(-7.10%)
Nov 15, 2023 6.500 7.770 6.500 7.180 11,048,494 +0.72(+11.15%)
Nov 14, 2023 6.290 6.490 6.125 6.460 9,752,410 +0.63(+10.81%)
Nov 13, 2023 5.360 5.845 5.215 5.830 3,200,719 +0.37(+6.78%)
Nov 10, 2023 5.290 5.470 5.035 5.460 3,457,416 +0.23(+4.40%)
Nov 09, 2023 5.870 5.870 5.210 5.230 3,950,697 -0.40(-7.10%)
Nov 08, 2023 6.150 6.150 5.580 5.630 3,862,506 -0.48(-7.86%)
Nov 07, 2023 5.650 6.240 5.505 6.110 5,484,562 +0.58(+10.49%)
Nov 06, 2023 6.000 6.085 5.490 5.530 3,443,026 -0.38(-6.43%)
Nov 03, 2023 5.400 6.160 5.380 5.910 6,320,883 +0.68(+13.00%)
Nov 02, 2023 5.200 5.430 5.150 5.230 3,994,776 +0.14(+2.75%)
Nov 01, 2023 5.240 5.360 4.970 5.090 4,285,293 -0.19(-3.60%)
Oct 31, 2023 5.220 5.370 5.140 5.280 2,440,675 -0.03(-0.56%)
Oct 30, 2023 5.340 5.380 5.130 5.310 2,582,123 +0.03(+0.57%)
Oct 27, 2023 5.640 5.700 5.250 5.280 3,264,279 -0.27(-4.86%)
Oct 26, 2023 5.620 5.770 5.520 5.550 2,731,265 -0.05(-0.89%)
Oct 25, 2023 5.940 5.940 5.590 5.600 2,231,408 -0.46(-7.59%)
Oct 24, 2023 5.700 6.090 5.700 6.060 2,865,426 +0.36(+6.32%)
Oct 23, 2023 5.860 5.950 5.700 5.700 2,067,537 -0.27(-4.52%)
Oct 20, 2023 6.000 6.125 5.815 5.970 2,483,608 -0.08(-1.32%)
Oct 19, 2023 6.190 6.280 6.020 6.050 2,511,783 -0.14(-2.26%)
Oct 18, 2023 6.490 6.490 6.160 6.190 2,018,034 -0.33(-5.06%)
Oct 17, 2023 6.450 6.720 6.430 6.520 2,003,907 -0.03(-0.46%)
Oct 16, 2023 6.300 6.610 6.210 6.550 1,947,655 +0.17(+2.66%)
Oct 13, 2023 6.310 6.430 6.149 6.380 2,193,124 +0.05(+0.79%)
Oct 12, 2023 6.820 6.820 6.280 6.330 3,615,817 -0.50(-7.32%)
Oct 11, 2023 7.050 7.230 6.710 6.830 2,180,885 -0.24(-3.39%)
Oct 10, 2023 6.800 7.300 6.780 7.070 2,611,435 +0.31(+4.59%)
Oct 09, 2023 6.880 6.980 6.660 6.760 2,004,502 -0.27(-3.84%)
Oct 06, 2023 6.900 7.050 6.760 7.030 2,713,835 -0.08(-1.13%)
Oct 05, 2023 7.160 7.200 6.900 7.110 2,679,190 -0.05(-0.70%)
Oct 04, 2023 7.480 7.480 7.070 7.160 2,700,482 -0.23(-3.11%)
Oct 03, 2023 7.130 7.510 7.000 7.390 2,817,129 +0.23(+3.21%)
Oct 02, 2023 7.660 7.690 7.120 7.160 3,471,588 -0.49(-6.41%)
Sep 29, 2023 7.870 8.040 7.630 7.650 2,065,888 -0.12(-1.54%)
Sep 28, 2023 7.790 7.850 7.540 7.770 1,912,532 -0.04(-0.45%)
Sep 27, 2023 7.700 7.870 7.570 7.805 3,104,215 +0.23(+3.10%)
Sep 26, 2023 7.650 7.894 7.540 7.570 2,059,906 -0.12(-1.56%)
Sep 25, 2023 7.790 7.750 7.660 7.690 2,021,342 -0.23(-2.90%)
Sep 22, 2023 8.060 8.113 7.810 7.920 1,981,044 -0.05(-0.63%)
Sep 21, 2023 7.960 8.230 7.790 7.970 3,535,616 -0.16(-1.97%)
Sep 20, 2023 8.430 8.440 8.120 8.130 2,792,558 -0.31(-3.67%)
Sep 19, 2023 8.710 8.710 8.190 8.440 3,705,557 -0.29(-3.32%)
Sep 18, 2023 8.420 8.850 8.250 8.730 5,122,086 +0.16(+1.87%)
Sep 15, 2023 8.660 8.720 8.360 8.570 17,567,694 -0.03(-0.35%)
Sep 14, 2023 8.670 8.895 8.510 8.600 4,146,348 +0.00(+0.00%)
Sep 13, 2023 8.580 8.880 8.510 8.600 3,798,651 +0.05(+0.58%)
Sep 12, 2023 8.290 8.590 8.190 8.550 3,276,990 +0.22(+2.64%)
Sep 11, 2023 8.100 8.550 8.050 8.330 3,086,268 +0.27(+3.35%)
Sep 08, 2023 8.270 8.300 7.930 8.060 4,276,039 -0.30(-3.59%)
Sep 07, 2023 8.860 8.895 8.300 8.360 4,321,158 -0.69(-7.62%)
Sep 06, 2023 8.750 9.100 8.600 9.050 2,751,112 +0.35(+4.02%)
Sep 05, 2023 9.070 9.260 8.600 8.700 3,331,874 -0.42(-4.61%)
Sep 01, 2023 8.820 9.220 8.790 9.120 2,685,187 +0.42(+4.83%)
Aug 31, 2023 8.820 9.115 8.680 8.700 2,754,860 -0.10(-1.14%)
Aug 30, 2023 8.530 9.170 8.530 8.800 4,315,914 +0.27(+3.17%)
Aug 29, 2023 8.500 8.959 8.400 8.530 3,460,474 -0.08(-0.93%)
Aug 28, 2023 8.550 8.770 8.445 8.610 2,939,606 +0.08(+0.94%)
Aug 25, 2023 8.600 8.600 8.130 8.530 3,381,269 -0.04(-0.47%)
Aug 24, 2023 9.470 9.610 8.390 8.570 5,037,075 -0.81(-8.64%)
Aug 23, 2023 9.150 9.890 9.020 9.380 5,556,901 +0.30(+3.30%)
Aug 22, 2023 8.900 9.210 8.690 9.080 3,205,375 +0.24(+2.71%)
Aug 21, 2023 8.660 9.000 8.360 8.840 3,520,383 +0.26(+3.03%)
Aug 18, 2023 8.630 8.820 8.490 8.580 3,232,788 -0.20(-2.28%)
Aug 17, 2023 8.720 8.850 8.420 8.780 4,044,830 +0.08(+0.92%)
Aug 16, 2023 9.110 9.200 8.640 8.700 7,656,184 -0.49(-5.33%)
Aug 15, 2023 9.250 9.570 9.100 9.190 3,954,677 -0.13(-1.39%)
Aug 14, 2023 9.550 9.550 8.760 9.320 5,159,957 -0.25(-2.61%)
Aug 11, 2023 9.900 10.05 9.525 9.570 3,037,725 -0.41(-4.11%)
Aug 10, 2023 11.00 11.10 9.750 9.980 5,815,185 -0.99(-9.02%)
Aug 09, 2023 11.60 12.23 10.85 10.97 3,922,471 -0.58(-5.02%)
Aug 08, 2023 10.73 11.99 10.56 11.55 6,060,782 +0.52(+4.71%)
Aug 07, 2023 12.35 12.35 10.70 11.03 4,756,689 -1.37(-11.05%)
Aug 04, 2023 12.50 12.87 11.97 12.40 2,976,668 +0.03(+0.20%)
Aug 03, 2023 12.90 13.20 12.30 12.38 3,281,389 -0.79(-6.04%)
Aug 02, 2023 13.44 13.50 12.31 13.17 4,547,286 -0.64(-4.67%)
Aug 01, 2023 13.90 13.92 13.32 13.81 3,359,039 -0.30(-2.16%)
Jul 31, 2023 13.27 14.35 13.09 14.12 4,424,119 +1.00(+7.62%)
Jul 28, 2023 13.06 13.43 12.60 13.12 4,547,599 +0.21(+1.63%)
Jul 27, 2023 14.01 14.47 12.60 12.91 5,730,198 -0.72(-5.28%)
Jul 26, 2023 14.41 14.57 13.11 13.63 8,132,670 -1.03(-7.03%)
Jul 25, 2023 14.30 15.22 14.10 14.66 5,401,506 +0.38(+2.66%)
Jul 24, 2023 15.78 15.87 14.09 14.28 8,018,002 -1.19(-7.69%)
Jul 21, 2023 15.30 16.09 14.36 15.47 12,231,769 +0.66(+4.46%)
Jul 20, 2023 15.36 16.10 14.35 14.81 12,655,773 -1.05(-6.62%)
Jul 19, 2023 13.78 16.75 13.76 15.86 25,134,068 +2.23(+16.36%)
Jul 18, 2023 13.84 14.17 12.89 13.63 13,024,181 +0.23(+1.68%)
Jul 17, 2023 11.72 14.32 11.60 13.40 22,072,148 +1.50(+12.65%)
Jul 14, 2023 12.64 12.64 11.50 11.90 10,809,710 -0.54(-4.30%)
Jul 13, 2023 11.98 13.00 10.59 12.44 27,146,808 +0.36(+2.94%)
Jul 12, 2023 14.67 14.99 10.13 12.08 80,046,440 +5.30(+78.17%)
Jul 11, 2023 7.230 7.230 6.680 6.780 1,493,785 -0.43(-5.96%)
Jul 10, 2023 6.850 7.295 6.800 7.210 1,552,504 +0.35(+5.10%)
Jul 07, 2023 6.610 6.910 6.590 6.860 1,249,279 +0.27(+4.10%)
Jul 06, 2023 7.140 7.200 6.440 6.590 2,241,640 -0.70(-9.60%)
Jul 05, 2023 7.400 7.500 7.250 7.290 1,037,669 -0.09(-1.22%)
Jul 03, 2023 7.450 7.560 7.290 7.380 761,605 -0.09(-1.20%)
Jun 30, 2023 7.490 7.640 7.300 7.470 1,074,579 +0.09(+1.22%)
Jun 29, 2023 7.560 7.750 7.320 7.380 1,559,896 -0.17(-2.25%)
Jun 28, 2023 7.550 7.550 7.245 7.550 1,307,273 +0.11(+1.48%)
Jun 27, 2023 7.350 7.590 7.160 7.440 1,868,280 +0.13(+1.78%)
Jun 26, 2023 7.350 7.495 7.230 7.310 1,077,317 -0.05(-0.68%)
Jun 23, 2023 7.580 7.580 7.020 7.360 2,454,625 -0.35(-4.54%)
Jun 22, 2023 8.540 8.540 7.560 7.710 2,641,646 -0.88(-10.24%)
Jun 21, 2023 8.940 9.050 8.565 8.590 2,070,300 -0.39(-4.34%)
Jun 20, 2023 8.920 9.010 8.565 8.980 1,288,014 +0.06(+0.67%)
Jun 16, 2023 9.410 9.510 8.820 8.920 3,096,400 -0.38(-4.09%)
Jun 15, 2023 9.670 9.790 9.050 9.300 1,872,145 -0.56(-5.68%)
Jun 14, 2023 10.19 10.45 9.600 9.860 2,561,645 -0.08(-0.80%)
Jun 13, 2023 9.750 10.20 9.460 9.940 3,006,880 +0.09(+0.91%)
Jun 12, 2023 9.200 9.900 9.050 9.850 3,391,820 +0.67(+7.30%)
Jun 09, 2023 9.270 9.580 8.930 9.180 1,341,593 +0.04(+0.44%)
Jun 08, 2023 9.100 9.290 8.550 9.140 1,359,169 +0.07(+0.77%)
Jun 07, 2023 9.000 9.380 8.820 9.070 2,181,904 +0.44(+5.10%)
Jun 06, 2023 8.360 8.695 8.170 8.630 1,272,863 +0.20(+2.37%)
Jun 05, 2023 8.200 8.760 7.980 8.430 1,962,734 +0.20(+2.43%)
Jun 02, 2023 8.930 9.330 8.110 8.230 3,088,634 -0.54(-6.16%)
Jun 01, 2023 8.580 8.990 8.470 8.770 1,754,613 +0.00(+0.00%)
May 31, 2023 8.830 9.260 8.455 8.770 4,152,269 -0.05(-0.57%)
May 30, 2023 9.070 9.660 8.455 8.820 2,356,746 -0.11(-1.23%)
May 26, 2023 8.640 9.040 8.430 8.930 1,751,975 +0.27(+3.12%)
May 25, 2023 9.340 9.570 8.110 8.660 2,672,391 -0.29(-3.29%)
May 24, 2023 9.120 9.180 8.305 8.955 2,782,672 -0.29(-3.19%)
May 23, 2023 7.990 10.22 7.870 9.250 9,806,115 +1.13(+13.92%)
May 22, 2023 6.450 9.460 6.440 8.120 15,801,632 +1.69(+26.28%)
May 19, 2023 5.590 6.590 5.510 6.430 3,850,131 +0.96(+17.55%)
May 18, 2023 5.350 5.550 5.150 5.470 1,431,689 +0.09(+1.67%)
May 17, 2023 5.140 5.400 4.990 5.380 1,458,084 +0.25(+4.87%)
May 16, 2023 5.480 5.567 4.920 5.130 1,728,676 -0.47(-8.39%)
May 15, 2023 5.310 5.715 5.190 5.600 1,318,863 +0.31(+5.86%)
May 12, 2023 5.500 5.500 5.130 5.290 1,218,061 -0.11(-2.04%)
May 11, 2023 5.470 5.510 5.075 5.400 1,725,002 -0.11(-2.00%)
May 10, 2023 5.880 5.880 5.105 5.510 1,660,059 -0.25(-4.34%)
May 09, 2023 5.540 5.915 5.455 5.760 1,448,922 +0.16(+2.86%)
May 08, 2023 5.340 5.690 5.070 5.600 2,140,398 +0.44(+8.53%)
May 05, 2023 5.190 5.290 5.030 5.160 1,174,897 +0.02(+0.39%)
May 04, 2023 5.110 5.195 4.802 5.140 1,444,142 -0.02(-0.39%)
May 03, 2023 4.580 5.185 4.550 5.160 3,064,906 +0.60(+13.16%)
May 02, 2023 4.770 4.820 4.540 4.560 1,599,231 -0.23(-4.80%)
May 01, 2023 4.770 4.940 4.690 4.790 1,348,737 +0.02(+0.42%)
Apr 28, 2023 4.870 4.930 4.620 4.770 1,063,094 -0.12(-2.45%)
Apr 27, 2023 4.980 5.030 4.820 4.890 1,009,640 -0.08(-1.61%)
Apr 26, 2023 5.160 5.310 4.945 4.970 1,188,199 -0.20(-3.87%)
Apr 25, 2023 5.340 5.460 5.103 5.170 1,245,723 -0.23(-4.26%)
Apr 24, 2023 5.690 5.690 5.315 5.400 972,558 -0.32(-5.59%)
Apr 21, 2023 5.480 5.840 5.465 5.720 1,420,867 +0.28(+5.15%)
Apr 20, 2023 5.860 5.860 5.390 5.440 1,390,069 -0.53(-8.88%)
Apr 19, 2023 5.840 5.980 5.685 5.970 1,016,423 +0.03(+0.51%)
Apr 18, 2023 6.310 6.310 5.820 5.940 1,202,549 -0.33(-5.26%)
Apr 17, 2023 5.960 6.290 5.850 6.270 1,751,637 +0.33(+5.56%)
Apr 14, 2023 6.520 6.570 5.860 5.940 1,128,772 -0.61(-9.31%)
Apr 13, 2023 6.200 6.660 6.170 6.550 1,547,406 +0.40(+6.50%)
Apr 12, 2023 6.760 6.760 6.115 6.150 1,061,043 -0.41(-6.25%)
Apr 11, 2023 6.540 6.590 6.330 6.560 972,849 +0.04(+0.61%)
Apr 10, 2023 6.600 6.600 6.410 6.520 1,483,443 -0.13(-1.95%)
Apr 06, 2023 6.430 6.730 6.360 6.650 907,850 +0.20(+3.10%)
Apr 05, 2023 6.500 6.710 6.380 6.450 845,050 -0.12(-1.83%)
Apr 04, 2023 7.000 7.000 6.415 6.570 807,793 -0.32(-4.64%)
Apr 03, 2023 6.640 6.890 6.600 6.890 857,740 +0.22(+3.30%)
Mar 31, 2023 6.520 6.765 6.480 6.670 1,174,802 +0.22(+3.41%)
Mar 30, 2023 6.820 6.820 6.430 6.450 845,791 -0.30(-4.44%)
Mar 29, 2023 6.530 6.760 6.500 6.750 868,908 +0.33(+5.14%)
Mar 28, 2023 6.700 6.810 6.400 6.420 512,501 -0.30(-4.46%)
Mar 27, 2023 6.730 6.960 6.700 6.720 738,131 +0.03(+0.45%)
Mar 24, 2023 6.700 6.790 6.450 6.690 1,022,622 -0.08(-1.18%)
Mar 23, 2023 7.060 7.080 6.434 6.770 2,178,347 -0.21(-3.01%)
Mar 22, 2023 7.400 7.470 6.950 6.980 862,761 -0.45(-6.06%)
Mar 21, 2023 7.330 7.500 7.270 7.430 825,065 +0.17(+2.34%)
Mar 20, 2023 7.410 7.415 7.110 7.260 838,222 -0.15(-2.02%)
Mar 17, 2023 7.580 7.710 7.360 7.410 2,488,294 -0.24(-3.14%)
Mar 16, 2023 7.710 7.750 7.330 7.650 928,740 +0.17(+2.27%)
Mar 15, 2023 7.430 7.590 7.130 7.480 1,146,822 -0.15(-1.97%)
Mar 14, 2023 7.950 7.950 7.370 7.630 1,046,862 -0.04(-0.52%)
Mar 13, 2023 6.980 7.750 6.870 7.670 1,486,645 +0.60(+8.49%)
Mar 10, 2023 7.440 7.480 6.755 7.070 1,862,611 -0.43(-5.73%)
Mar 09, 2023 8.120 8.207 7.410 7.500 1,090,284 -0.60(-7.41%)
Mar 08, 2023 8.280 8.280 7.965 8.100 830,815 -0.15(-1.82%)
Mar 07, 2023 8.210 8.530 8.070 8.250 633,947 +0.04(+0.49%)
Mar 06, 2023 8.500 8.585 8.090 8.210 872,461 -0.27(-3.18%)
Mar 03, 2023 8.110 8.555 8.031 8.480 808,578 +0.47(+5.87%)
Mar 02, 2023 7.910 8.170 7.700 8.010 1,045,120 +0.06(+0.75%)
Mar 01, 2023 8.130 8.240 7.815 7.950 906,208 -0.20(-2.45%)
Feb 28, 2023 7.970 8.780 7.850 8.150 1,362,852 +0.43(+5.57%)
Feb 27, 2023 7.810 7.810 7.550 7.720 630,744 +0.11(+1.45%)
Feb 24, 2023 7.700 7.860 7.550 7.610 1,093,751 -0.24(-3.06%)
Feb 23, 2023 8.080 8.100 7.720 7.850 716,243 -0.09(-1.13%)
Feb 22, 2023 7.840 7.950 7.670 7.940 766,754 +0.23(+2.98%)
Feb 21, 2023 7.910 8.030 7.640 7.710 1,153,978 -0.28(-3.50%)
Feb 17, 2023 7.770 7.990 7.560 7.990 886,581 +0.17(+2.17%)
Feb 16, 2023 8.420 8.420 7.790 7.820 983,300 -0.62(-7.35%)
Feb 15, 2023 8.330 8.490 8.171 8.440 666,693 +0.11(+1.32%)
Feb 14, 2023 7.970 8.420 7.880 8.330 538,616 +0.35(+4.39%)
Feb 13, 2023 8.200 8.225 7.890 7.980 577,886 -0.21(-2.56%)
Feb 10, 2023 8.150 8.250 7.830 8.190 574,731 +0.13(+1.61%)
Feb 09, 2023 8.500 8.545 8.020 8.060 939,142 -0.24(-2.89%)
Feb 08, 2023 8.820 9.000 8.280 8.300 778,233 -0.56(-6.32%)
Feb 07, 2023 9.070 9.126 8.570 8.860 937,880 -0.24(-2.64%)
Feb 06, 2023 9.570 9.730 9.040 9.100 711,937 -0.57(-5.89%)
Feb 03, 2023 9.100 9.735 9.080 9.670 1,311,146 +0.30(+3.20%)
Feb 02, 2023 8.700 9.630 8.630 9.370 1,325,612 +0.82(+9.59%)
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.