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

Beyond Meat Inc (NQ: BYND )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 15.60 15.96 15.33 15.70 2,226,118 +0.18(+1.16%)
Oct 28, 2022 14.63 15.70 14.26 15.52 2,697,300 +1.03(+7.11%)
Oct 27, 2022 15.01 15.60 14.45 14.49 1,874,255 -0.31(-2.09%)
Oct 26, 2022 14.00 15.54 13.92 14.80 2,917,436 +0.58(+4.08%)
Oct 25, 2022 12.47 14.33 12.46 14.22 3,858,762 +1.76(+14.13%)
Oct 24, 2022 12.48 12.88 11.90 12.46 2,457,095 -0.17(-1.35%)
Oct 21, 2022 12.82 12.92 12.19 12.63 3,616,755 -0.27(-2.09%)
Oct 20, 2022 13.60 13.75 12.78 12.90 2,623,535 -0.65(-4.80%)
Oct 19, 2022 13.56 14.17 13.45 13.55 2,742,197 -0.01(-0.07%)
Oct 18, 2022 13.93 14.38 13.23 13.56 3,392,732 +0.13(+0.97%)
Oct 17, 2022 13.53 13.95 13.19 13.43 3,717,379 +0.08(+0.64%)
Oct 14, 2022 14.46 15.33 13.32 13.35 3,894,208 -1.43(-9.71%)
Oct 13, 2022 13.70 15.41 13.42 14.78 3,725,319 +0.58(+4.08%)
Oct 12, 2022 14.15 14.37 13.72 14.20 2,128,060 +0.09(+0.64%)
Oct 11, 2022 13.77 14.55 13.41 14.11 2,654,432 +0.46(+3.37%)
Oct 10, 2022 13.93 14.01 12.76 13.65 3,815,785 -0.44(-3.12%)
Oct 07, 2022 14.89 15.06 13.88 14.09 2,788,785 -1.05(-6.94%)
Oct 06, 2022 15.81 16.65 15.10 15.14 2,237,955 -0.89(-5.55%)
Oct 05, 2022 15.23 16.41 14.73 16.03 4,408,002 +0.12(+0.75%)
Oct 04, 2022 15.00 15.94 14.76 15.91 2,941,209 +1.38(+9.50%)
Oct 03, 2022 14.30 14.86 13.84 14.53 2,395,172 +0.36(+2.54%)
Sep 30, 2022 14.54 14.77 14.12 14.17 2,268,358 -0.26(-1.80%)
Sep 29, 2022 15.64 15.70 14.31 14.43 3,271,973 -1.45(-9.13%)
Sep 28, 2022 14.89 16.09 14.67 15.88 4,076,822 +1.15(+7.81%)
Sep 27, 2022 15.04 15.14 14.28 14.73 3,290,961 +0.19(+1.31%)
Sep 26, 2022 15.58 16.10 14.51 14.54 3,600,753 -1.15(-7.33%)
Sep 23, 2022 14.97 15.88 14.65 15.69 5,349,431 +0.44(+2.89%)
Sep 22, 2022 15.94 15.94 14.61 15.25 6,238,568 -0.65(-4.09%)
Sep 21, 2022 16.11 17.91 15.77 15.90 12,758,200 -0.13(-0.81%)
Sep 20, 2022 17.26 17.28 15.97 16.03 4,751,756 -1.03(-6.04%)
Sep 19, 2022 18.14 18.19 17.05 17.06 4,417,393 -1.23(-6.72%)
Sep 16, 2022 19.30 19.30 18.18 18.29 5,198,235 -1.26(-6.45%)
Sep 15, 2022 20.15 20.49 19.35 19.55 3,990,783 -0.58(-2.88%)
Sep 14, 2022 21.03 21.10 19.77 20.13 4,163,159 -0.99(-4.69%)
Sep 13, 2022 21.98 22.34 20.99 21.12 3,926,306 -2.18(-9.36%)
Sep 12, 2022 22.65 23.33 22.16 23.30 3,182,861 +0.75(+3.33%)
Sep 09, 2022 22.10 22.88 21.86 22.55 3,190,684 +0.86(+3.96%)
Sep 08, 2022 21.89 21.97 21.08 21.69 2,854,187 -0.27(-1.23%)
Sep 07, 2022 21.77 22.32 21.06 21.96 2,862,008 +0.24(+1.10%)
Sep 06, 2022 23.50 23.55 21.35 21.72 3,841,527 -1.70(-7.26%)
Sep 02, 2022 24.70 24.80 23.27 23.42 2,043,140 -1.15(-4.68%)
Sep 01, 2022 24.28 24.65 23.07 24.57 2,375,006 +0.17(+0.70%)
Aug 31, 2022 24.85 25.88 24.06 24.40 2,405,042 -0.12(-0.49%)
Aug 30, 2022 24.82 25.33 23.90 24.52 2,059,962 +0.00(+0.00%)
Aug 29, 2022 24.41 25.19 23.91 24.52 2,318,015 -0.27(-1.09%)
Aug 26, 2022 27.17 27.23 24.61 24.79 3,441,543 -1.99(-7.43%)
Aug 25, 2022 26.90 27.83 26.18 26.78 3,021,731 +0.56(+2.14%)
Aug 24, 2022 25.95 26.99 25.53 26.22 2,041,595 +0.14(+0.54%)
Aug 23, 2022 27.40 27.53 26.07 26.08 2,489,895 -0.98(-3.62%)
Aug 22, 2022 28.39 28.55 26.86 27.06 2,824,465 -2.11(-7.23%)
Aug 19, 2022 32.36 32.48 28.91 29.17 4,082,217 -4.05(-12.19%)
Aug 18, 2022 34.71 34.74 32.90 33.22 2,352,750 -1.49(-4.29%)
Aug 17, 2022 35.38 36.18 34.68 34.71 2,025,343 -1.12(-3.13%)
Aug 16, 2022 35.21 36.86 33.36 35.83 3,833,658 +0.13(+0.36%)
Aug 15, 2022 36.80 37.28 35.20 35.70 1,902,266 -0.99(-2.70%)
Aug 12, 2022 37.26 37.38 35.18 36.69 2,492,012 +0.03(+0.08%)
Aug 11, 2022 37.37 41.99 36.01 36.66 3,793,645 -0.28(-0.76%)
Aug 10, 2022 38.24 38.55 36.05 36.94 2,227,710 -0.11(-0.30%)
Aug 09, 2022 38.70 38.80 35.88 37.05 2,894,531 -2.26(-5.75%)
Aug 08, 2022 38.14 44.59 38.02 39.31 6,183,577 +1.05(+2.74%)
Aug 05, 2022 30.13 39.66 30.03 38.26 12,655,598 +6.87(+21.89%)
Aug 04, 2022 33.31 34.15 31.13 31.39 4,244,744 -2.66(-7.81%)
Aug 03, 2022 33.35 34.50 33.05 34.05 1,840,329 +0.77(+2.31%)
Aug 02, 2022 31.61 34.44 31.45 33.28 1,547,970 +1.25(+3.90%)
Aug 01, 2022 31.44 34.15 31.43 32.03 1,882,900 +0.04(+0.13%)
Jul 29, 2022 31.30 32.23 30.75 31.99 1,406,403 +0.56(+1.78%)
Jul 28, 2022 30.55 32.43 29.84 31.43 2,712,902 -1.01(-3.11%)
Jul 27, 2022 31.73 32.58 30.20 32.44 2,387,959 +1.93(+6.33%)
Jul 26, 2022 32.76 32.83 30.32 30.51 2,214,661 -2.93(-8.76%)
Jul 25, 2022 36.00 36.24 32.26 33.44 2,969,168 -2.85(-7.85%)
Jul 22, 2022 37.32 38.07 35.54 36.29 1,651,163 -1.70(-4.47%)
Jul 21, 2022 36.99 39.38 36.37 37.99 3,222,550 +0.82(+2.21%)
Jul 20, 2022 37.49 38.57 35.95 37.17 2,827,023 -0.39(-1.04%)
Jul 19, 2022 34.84 37.80 34.32 37.56 3,047,233 +2.88(+8.30%)
Jul 18, 2022 34.71 35.93 33.35 34.68 3,210,767 +0.67(+1.97%)
Jul 15, 2022 30.12 34.31 30.12 34.01 4,364,571 +4.09(+13.67%)
Jul 14, 2022 30.10 30.60 29.25 29.92 1,760,941 -0.70(-2.29%)
Jul 13, 2022 30.00 31.08 29.67 30.62 2,322,531 -0.05(-0.16%)
Jul 12, 2022 29.80 30.90 29.58 30.67 2,177,348 +0.69(+2.30%)
Jul 11, 2022 31.95 32.48 28.88 29.98 2,439,540 -1.97(-6.17%)
Jul 08, 2022 30.86 33.09 30.76 31.95 3,301,720 +0.19(+0.60%)
Jul 07, 2022 28.75 31.77 28.74 31.76 5,179,147 +2.73(+9.40%)
Jul 06, 2022 27.03 29.91 26.68 29.03 3,557,502 +1.65(+6.03%)
Jul 05, 2022 25.48 27.72 25.16 27.38 3,276,614 +1.72(+6.70%)
Jul 01, 2022 23.76 25.83 23.75 25.66 2,339,896 +1.72(+7.18%)
Jun 30, 2022 23.75 24.65 23.17 23.94 2,474,430 -0.42(-1.72%)
Jun 29, 2022 24.01 24.44 22.66 24.36 1,987,680 +0.58(+2.44%)
Jun 28, 2022 25.38 26.68 23.68 23.78 2,822,155 -1.40(-5.56%)
Jun 27, 2022 25.65 26.20 23.86 25.18 3,460,350 -0.24(-0.94%)
Jun 24, 2022 26.40 27.18 24.60 25.42 9,299,185 -0.64(-2.46%)
Jun 23, 2022 25.39 26.62 24.70 26.06 2,815,925 +0.67(+2.64%)
Jun 22, 2022 24.69 26.31 24.68 25.39 2,271,555 -0.03(-0.12%)
Jun 21, 2022 24.00 25.61 23.98 25.42 2,619,455 +1.70(+7.17%)
Jun 17, 2022 23.79 24.87 23.38 23.72 3,582,937 -0.19(-0.79%)
Jun 16, 2022 24.20 25.22 23.08 23.91 2,525,851 -1.65(-6.46%)
Jun 15, 2022 22.62 26.61 22.60 25.56 4,766,773 +3.13(+13.95%)
Jun 14, 2022 23.56 23.56 21.81 22.43 2,360,366 +0.16(+0.72%)
Jun 13, 2022 22.00 23.27 21.49 22.27 3,246,159 -0.59(-2.58%)
Jun 10, 2022 22.86 23.30 22.20 22.86 2,232,508 +0.00(+0.00%)
Jun 09, 2022 25.00 25.00 22.70 22.86 4,262,165 -2.19(-8.74%)
Jun 08, 2022 24.53 26.73 24.53 25.05 1,855,594 +0.26(+1.05%)
Jun 07, 2022 24.12 25.29 23.83 24.79 2,129,252 -0.23(-0.92%)
Jun 06, 2022 25.47 25.88 24.38 25.02 1,696,623 -0.05(-0.20%)
Jun 03, 2022 26.48 26.83 24.95 25.07 1,463,276 -2.34(-8.54%)
Jun 02, 2022 25.09 27.68 25.09 27.41 2,489,198 +2.17(+8.60%)
Jun 01, 2022 26.50 27.00 24.72 25.24 2,540,434 -1.21(-4.57%)
May 31, 2022 28.27 28.88 26.01 26.45 3,142,528 -2.18(-7.61%)
May 27, 2022 26.34 28.72 26.05 28.63 2,408,947 +2.46(+9.40%)
May 26, 2022 25.38 27.30 25.31 26.17 2,695,713 +0.19(+0.73%)
May 25, 2022 23.06 26.29 23.01 25.98 3,688,649 +3.04(+13.25%)
May 24, 2022 26.41 26.56 22.20 22.94 4,579,716 -1.73(-7.01%)
May 23, 2022 24.29 24.67 23.00 24.67 2,472,478 +0.30(+1.23%)
May 20, 2022 25.71 26.00 23.51 24.37 3,834,956 -1.13(-4.43%)
May 19, 2022 25.91 27.29 25.36 25.50 3,205,394 -0.92(-3.48%)
May 18, 2022 26.60 27.68 25.13 26.42 2,754,071 -0.54(-2.00%)
May 17, 2022 28.00 28.54 25.51 26.96 3,823,025 -0.28(-1.03%)
May 16, 2022 30.70 31.08 27.05 27.24 3,603,876 -4.00(-12.80%)
May 13, 2022 26.05 31.88 25.88 31.24 9,799,647 +6.16(+24.56%)
May 12, 2022 21.03 29.40 20.50 25.08 22,397,618 -1.09(-4.17%)
May 11, 2022 30.28 30.55 25.75 26.17 6,842,229 -4.20(-13.83%)
May 10, 2022 31.84 32.61 28.28 30.37 3,420,630 -0.79(-2.52%)
May 09, 2022 35.00 35.40 30.77 31.16 3,575,738 -4.67(-13.05%)
May 06, 2022 38.54 38.72 35.43 35.83 1,954,131 -2.60(-6.77%)
May 05, 2022 40.90 40.99 37.59 38.43 2,109,688 -3.33(-7.97%)
May 04, 2022 38.80 41.95 37.93 41.76 2,773,117 +2.86(+7.35%)
May 03, 2022 37.81 39.41 37.45 38.90 2,266,035 +0.57(+1.49%)
May 02, 2022 36.53 38.33 35.94 38.33 1,868,062 +1.45(+3.93%)
Apr 29, 2022 39.23 40.82 36.79 36.88 1,814,481 -2.94(-7.38%)
Apr 28, 2022 37.76 39.88 36.64 39.82 3,634,206 +1.60(+4.19%)
Apr 27, 2022 35.54 47.44 35.41 38.22 20,081,926 +2.69(+7.57%)
Apr 26, 2022 38.18 38.48 35.53 35.53 2,166,009 -2.95(-7.67%)
Apr 25, 2022 37.61 38.66 36.67 38.48 1,578,954 +0.88(+2.34%)
Apr 22, 2022 38.63 40.11 37.53 37.60 2,017,230 -0.91(-2.36%)
Apr 21, 2022 40.27 40.79 37.60 38.51 2,191,894 -1.68(-4.18%)
Apr 20, 2022 42.01 42.17 39.59 40.19 1,854,678 -2.15(-5.08%)
Apr 19, 2022 40.31 43.20 40.06 42.34 3,189,912 +1.58(+3.88%)
Apr 18, 2022 43.07 43.20 40.28 40.76 2,008,935 -2.25(-5.23%)
Apr 14, 2022 44.70 45.29 42.87 43.01 1,786,937 -2.01(-4.46%)
Apr 13, 2022 43.20 45.32 43.01 45.02 1,554,477 +1.44(+3.30%)
Apr 12, 2022 44.94 46.50 42.98 43.58 1,811,772 -0.38(-0.86%)
Apr 11, 2022 43.00 44.88 42.41 43.96 1,293,915 +0.85(+1.97%)
Apr 08, 2022 43.94 45.31 42.77 43.11 1,692,149 -0.83(-1.89%)
Apr 07, 2022 43.64 44.68 41.43 43.94 2,482,481 +0.38(+0.87%)
Apr 06, 2022 46.50 46.74 42.51 43.56 3,287,822 -3.84(-8.10%)
Apr 05, 2022 50.70 50.88 46.90 47.40 2,320,692 -4.04(-7.85%)
Apr 04, 2022 49.68 51.98 49.30 51.44 1,873,282 +2.14(+4.34%)
Apr 01, 2022 48.48 49.49 47.38 49.30 1,677,804 +0.99(+2.05%)
Mar 31, 2022 49.43 50.18 47.84 48.31 1,957,815 -0.68(-1.39%)
Mar 30, 2022 50.28 51.93 48.54 48.99 1,967,696 -2.38(-4.63%)
Mar 29, 2022 49.41 52.73 49.41 51.37 3,650,273 +2.23(+4.54%)
Mar 28, 2022 45.65 49.42 45.50 49.14 4,524,349 +0.51(+1.05%)
Mar 25, 2022 51.22 51.22 48.05 48.63 1,747,565 -1.95(-3.86%)
Mar 24, 2022 50.28 50.65 47.70 50.58 2,534,785 +0.48(+0.96%)
Mar 23, 2022 51.20 53.47 49.93 50.10 3,071,340 -1.16(-2.26%)
Mar 22, 2022 48.85 51.62 47.81 51.26 3,207,625 +2.85(+5.89%)
Mar 21, 2022 50.27 50.38 47.26 48.41 2,764,099 -1.87(-3.72%)
Mar 18, 2022 48.22 51.99 47.19 50.28 4,965,973 +3.49(+7.46%)
Mar 17, 2022 43.44 47.05 43.21 46.79 2,727,538 +2.83(+6.44%)
Mar 16, 2022 40.15 43.96 39.39 43.96 3,633,560 +5.07(+13.04%)
Mar 15, 2022 36.10 39.28 35.74 38.89 2,635,764 +2.72(+7.52%)
Mar 14, 2022 38.13 38.40 36.10 36.17 2,643,889 -2.59(-6.68%)
Mar 11, 2022 42.79 42.91 38.38 38.76 3,422,120 -3.82(-8.97%)
Mar 10, 2022 43.95 43.99 41.73 42.58 1,850,236 -1.93(-4.34%)
Mar 09, 2022 43.23 45.50 43.23 44.51 1,897,591 +2.03(+4.78%)
Mar 08, 2022 42.00 44.08 40.30 42.48 2,780,097 +0.17(+0.40%)
Mar 07, 2022 42.50 44.35 41.14 42.31 3,493,409 -0.87(-2.01%)
Mar 04, 2022 45.57 46.76 42.70 43.18 3,062,532 -3.23(-6.96%)
Mar 03, 2022 46.06 47.78 44.82 46.41 3,194,790 +0.51(+1.11%)
Mar 02, 2022 47.42 47.71 44.63 45.90 3,480,735 -1.52(-3.21%)
Mar 01, 2022 46.38 48.90 46.32 47.42 3,342,303 +0.64(+1.37%)
Feb 28, 2022 44.36 47.67 43.73 46.78 5,091,052 +2.29(+5.15%)
Feb 25, 2022 44.80 45.70 43.00 44.49 11,613,175 -4.51(-9.20%)
Feb 24, 2022 44.06 49.56 42.65 49.00 7,286,278 +1.60(+3.38%)
Feb 23, 2022 50.80 51.27 46.75 47.40 4,244,617 -3.14(-6.21%)
Feb 22, 2022 50.88 52.56 50.01 50.54 3,277,830 -1.79(-3.42%)
Feb 18, 2022 52.33 0 -3.88(-6.90%)
Feb 17, 2022 59.15 59.31 55.73 56.21 2,697,212 -3.48(-5.83%)
Feb 16, 2022 60.19 61.60 58.69 59.69 2,168,237 -2.31(-3.73%)
Feb 15, 2022 59.40 62.19 59.02 62.00 1,862,597 +3.87(+6.66%)
Feb 14, 2022 59.01 60.45 57.73 58.13 2,148,506 -1.74(-2.91%)
Feb 11, 2022 61.20 62.73 59.10 59.87 2,048,804 -1.62(-2.63%)
Feb 10, 2022 60.50 64.59 60.26 61.49 2,200,931 -1.18(-1.88%)
Feb 09, 2022 60.53 63.23 59.65 62.67 2,505,282 +2.77(+4.62%)
Feb 08, 2022 59.00 59.99 58.11 59.90 2,075,874 +0.62(+1.05%)
Feb 07, 2022 59.00 61.48 58.86 59.28 3,064,222 +0.60(+1.02%)
Feb 04, 2022 58.91 59.56 56.53 58.68 3,153,331 +0.67(+1.15%)
Feb 03, 2022 63.00 57.70 58.01 3,814,610 -5.99(-9.36%)
Feb 02, 2022 66.25 67.28 63.31 64.00 2,530,966 -2.88(-4.31%)
Feb 01, 2022 65.15 68.06 63.92 66.88 3,532,947 +10.34(+18.29%)
Jan 28, 2022 56.56 56.66 53.10 56.54 4,484,760 -0.02(-0.04%)
Jan 27, 2022 60.22 61.34 56.18 56.56 3,143,754 -3.62(-6.02%)
Jan 26, 2022 62.98 64.55 59.01 60.18 4,024,146 -1.02(-1.67%)
Jan 25, 2022 60.88 62.81 59.00 61.20 2,920,584 -1.29(-2.06%)
Jan 24, 2022 59.78 62.60 54.58 62.49 5,782,864 +0.89(+1.44%)
Jan 21, 2022 61.40 63.44 58.88 61.60 4,297,677 +0.18(+0.29%)
Jan 20, 2022 66.80 67.56 61.16 61.42 5,176,738 -1.78(-2.82%)
Jan 19, 2022 63.73 66.11 62.83 63.20 2,421,233 -0.56(-0.88%)
Jan 18, 2022 64.95 64.96 62.63 63.76 3,170,292 -2.82(-4.24%)
Jan 14, 2022 66.58 0 -4.25(-6.00%)
Jan 13, 2022 68.14 74.00 67.95 70.83 7,888,300 +3.21(+4.75%)
Jan 12, 2022 69.42 71.08 66.16 67.62 3,152,713 -1.76(-2.54%)
Jan 11, 2022 66.02 70.34 65.25 69.38 3,059,232 +2.76(+4.14%)
Jan 10, 2022 68.50 69.25 63.76 66.62 4,529,524 -1.90(-2.77%)
Jan 07, 2022 65.65 73.33 65.65 68.52 11,708,874 +1.46(+2.18%)
Jan 06, 2022 58.50 68.75 58.00 67.06 14,918,400 +8.57(+14.65%)
Jan 05, 2022 65.91 66.03 58.42 58.49 10,414,684 -3.13(-5.08%)
Jan 04, 2022 64.46 64.99 60.42 61.62 3,528,350 -3.25(-5.01%)
Jan 03, 2022 65.68 66.58 63.74 64.87 2,739,029 -0.29(-0.45%)
Dec 31, 2021 66.70 68.86 65.09 65.16 1,902,592 +3.44(+5.57%)
Dec 30, 2021 63.33 103.91 61.72 61.72 3,088,679 -1.54(-2.43%)
Dec 29, 2021 66.02 66.31 62.90 63.26 3,147,219 -1.39(-2.15%)
Dec 28, 2021 65.63 68.13 64.65 64.65 1,945,641 -2.10(-3.15%)
Dec 27, 2021 67.25 68.19 66.01 66.75 1,670,582 -1.24(-1.82%)
Dec 23, 2021 68.03 68.70 66.89 67.99 1,715,892 -0.67(-0.98%)
Dec 22, 2021 69.52 70.17 67.93 68.66 1,843,351 -1.57(-2.24%)
Dec 21, 2021 65.22 70.33 65.22 70.23 2,267,736 +4.96(+7.60%)
Dec 20, 2021 67.00 68.29 64.65 65.27 2,026,098 -3.97(-5.73%)
Dec 17, 2021 65.56 69.57 63.55 69.24 3,723,657 +7.52(+12.18%)
Dec 16, 2021 67.08 68.54 61.72 61.72 1,654,198 -5.07(-7.59%)
Dec 15, 2021 68.60 69.11 63.92 66.79 4,150,870 -2.02(-2.94%)
Dec 14, 2021 65.91 70.58 64.64 68.81 7,713,335 +5.39(+8.50%)
Dec 13, 2021 64.82 65.00 62.06 63.42 3,060,347 -1.09(-1.69%)
Dec 10, 2021 68.55 69.15 63.87 64.51 4,295,891 -5.58(-7.96%)
Dec 09, 2021 74.00 74.49 69.55 70.09 2,208,511 -4.04(-5.45%)
Dec 08, 2021 71.97 75.49 70.38 74.13 2,878,639 +1.72(+2.38%)
Dec 07, 2021 68.36 72.75 68.00 72.41 2,721,647 +5.07(+7.52%)
Dec 06, 2021 63.90 68.72 63.09 67.34 2,570,704 +2.73(+4.23%)
Dec 03, 2021 67.36 68.75 63.51 64.61 2,840,300 -2.75(-4.08%)
Dec 02, 2021 65.53 68.48 64.78 67.36 3,055,728 +1.10(+1.66%)
Dec 01, 2021 70.79 72.23 66.21 66.26 3,222,136 -4.00(-5.69%)
Nov 30, 2021 72.75 74.60 69.52 70.26 4,087,451 -4.34(-5.82%)
Nov 29, 2021 76.50 77.00 73.07 74.60 2,334,079 -2.12(-2.76%)
Nov 26, 2021 74.81 77.75 74.62 76.72 1,830,510 +1.17(+1.55%)
Nov 24, 2021 73.50 76.48 72.51 75.55 1,926,885 -44.47(-37.05%)
Nov 23, 2021 74.58 120.02 73.94 120.02 2,316,423 +44.39(+58.70%)
Nov 22, 2021 77.75 78.44 74.65 75.63 2,791,208 -1.90(-2.45%)
Nov 19, 2021 77.24 79.40 76.90 77.53 3,144,927 -0.97(-1.24%)
Nov 18, 2021 80.93 78.50 77.92 78.50 3,586,638 -1.97(-2.45%)
Nov 17, 2021 83.24 84.50 80.12 80.47 3,016,661 -3.01(-3.61%)
Nov 16, 2021 83.40 84.56 81.52 83.48 2,950,788 -0.34(-0.41%)
Nov 15, 2021 85.00 85.44 82.70 83.82 3,270,695 -1.33(-1.56%)
Nov 12, 2021 82.07 85.29 79.80 85.15 7,167,346 +3.22(+3.93%)
Nov 11, 2021 80.90 83.15 76.77 81.93 20,654,268 -12.55(-13.28%)
Nov 10, 2021 97.31 94.48 7,029,861 -3.51(-3.58%)
Nov 09, 2021 97.85 98.34 96.25 97.99 2,414,802 -0.29(-0.30%)
Nov 08, 2021 99.90 99.99 96.25 98.28 2,322,012 -1.49(-1.49%)
Nov 05, 2021 102.00 102.60 99.12 99.77 2,242,689 -2.75(-2.68%)
Nov 04, 2021 104.51 107.20 102.50 102.52 2,350,128 -1.99(-1.90%)
Nov 03, 2021 99.70 108.04 99.66 104.51 5,450,260 +5.32(+5.36%)
Nov 02, 2021 99.84 100.17 97.27 99.19 1,876,083 -0.38(-0.38%)
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.