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

Mongodb Inc Cl A (NQ: MDB )

270.40 -13.30 (-4.69%)
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 (%)
Oct 31, 2019 133.54 133.54 126.60 127.77 837,300 -4.90(-3.69%)
Oct 30, 2019 134.00 135.39 129.63 132.67 1,430,115 +7.18(+5.72%)
Oct 29, 2019 128.07 128.52 125.05 125.49 589,682 -2.53(-1.98%)
Oct 28, 2019 126.16 129.04 125.34 128.02 1,051,847 +2.24(+1.78%)
Oct 25, 2019 121.65 126.00 118.51 125.78 815,400 +3.35(+2.74%)
Oct 24, 2019 118.35 123.99 118.11 122.43 1,322,469 +6.96(+6.03%)
Oct 23, 2019 113.61 121.26 113.44 115.47 1,045,557 +0.70(+0.61%)
Oct 22, 2019 119.06 120.91 113.03 114.77 1,196,200 -3.71(-3.13%)
Oct 21, 2019 117.50 120.00 115.09 118.48 1,327,822 +1.62(+1.39%)
Oct 18, 2019 120.44 120.50 110.61 116.86 2,840,700 -3.50(-2.91%)
Oct 17, 2019 122.59 123.70 119.36 120.36 1,059,918 -1.11(-0.91%)
Oct 16, 2019 130.70 131.04 121.33 121.47 2,600,682 -13.43(-9.96%)
Oct 15, 2019 138.34 139.16 134.55 134.90 788,178 -2.64(-1.92%)
Oct 14, 2019 136.13 140.32 135.48 137.54 1,132,923 +1.23(+0.91%)
Oct 11, 2019 134.00 137.00 133.62 136.31 1,363,500 +3.84(+2.90%)
Oct 10, 2019 132.65 134.95 130.74 132.47 953,172 -1.03(-0.77%)
Oct 09, 2019 129.09 134.84 126.44 133.50 1,491,467 +6.00(+4.71%)
Oct 08, 2019 135.39 137.59 127.33 127.50 1,780,060 -9.22(-6.74%)
Oct 07, 2019 130.44 138.84 130.44 136.72 1,417,863 +5.51(+4.20%)
Oct 04, 2019 130.17 132.15 127.48 131.21 874,900 +2.15(+1.67%)
Oct 03, 2019 120.98 129.87 119.06 129.06 1,967,692 +8.32(+6.89%)
Oct 02, 2019 116.53 121.36 115.55 120.74 1,086,232 +0.27(+0.22%)
Oct 01, 2019 119.83 123.34 116.50 120.47 1,042,910 -0.01(-0.01%)
Sep 30, 2019 117.57 121.87 112.31 120.48 1,754,123 +3.15(+2.68%)
Sep 27, 2019 128.01 128.65 115.75 117.33 2,364,800 -9.33(-7.37%)
Sep 26, 2019 124.89 127.94 121.82 126.66 1,579,111 +1.66(+1.33%)
Sep 25, 2019 123.24 125.58 120.38 125.00 1,254,006 +0.98(+0.79%)
Sep 24, 2019 132.06 132.26 122.19 124.02 1,928,195 -7.33(-5.58%)
Sep 23, 2019 131.47 132.50 129.99 131.35 729,612 -0.47(-0.36%)
Sep 20, 2019 133.01 134.90 129.52 131.82 2,554,600 +0.36(+0.27%)
Sep 19, 2019 134.21 135.00 130.36 131.46 1,026,641 -2.82(-2.10%)
Sep 18, 2019 136.06 136.74 131.19 134.28 1,621,499 -1.72(-1.26%)
Sep 17, 2019 131.56 136.08 129.71 136.00 2,459,662 +4.00(+3.03%)
Sep 16, 2019 121.29 132.12 120.05 132.00 2,663,376 +8.71(+7.06%)
Sep 13, 2019 127.74 128.18 121.12 123.29 2,760,500 -5.24(-4.08%)
Sep 12, 2019 133.00 135.80 128.30 128.53 1,645,054 -2.05(-1.57%)
Sep 11, 2019 128.58 132.49 126.45 130.58 2,050,234 +1.56(+1.21%)
Sep 10, 2019 127.43 136.25 126.14 129.02 1,785,538 -2.35(-1.79%)
Sep 09, 2019 140.62 142.56 125.20 131.37 3,786,076 -9.26(-6.58%)
Sep 06, 2019 149.66 150.33 140.17 140.63 1,928,600 -9.81(-6.52%)
Sep 05, 2019 156.66 159.00 142.35 150.44 5,005,764 -8.22(-5.18%)
Sep 04, 2019 152.98 160.41 152.98 158.66 3,156,175 +8.72(+5.82%)
Sep 03, 2019 150.70 155.00 147.35 149.94 1,615,705 -2.37(-1.56%)
Aug 30, 2019 155.59 157.19 148.00 152.31 1,027,800 -2.05(-1.33%)
Aug 29, 2019 150.50 155.91 148.25 154.36 1,165,863 +6.38(+4.31%)
Aug 28, 2019 154.26 156.89 145.36 147.98 1,299,743 -2.23(-1.48%)
Aug 27, 2019 153.05 158.25 149.15 150.21 2,601,826 +3.56(+2.43%)
Aug 26, 2019 142.36 146.93 140.38 146.65 898,483 +7.28(+5.22%)
Aug 23, 2019 141.97 146.00 138.62 139.37 1,055,500 -2.97(-2.09%)
Aug 22, 2019 148.11 149.27 142.16 142.34 894,569 -5.74(-3.88%)
Aug 21, 2019 141.95 149.51 140.75 148.08 1,116,985 +8.89(+6.39%)
Aug 20, 2019 140.00 140.90 137.34 139.19 829,625 -1.39(-0.99%)
Aug 19, 2019 146.67 147.69 140.34 140.58 1,060,178 -3.21(-2.23%)
Aug 16, 2019 143.23 146.73 142.51 143.79 738,700 +2.14(+1.51%)
Aug 15, 2019 142.70 144.50 139.80 141.65 803,113 -0.63(-0.44%)
Aug 14, 2019 142.92 145.15 138.36 142.28 967,395 -3.95(-2.70%)
Aug 13, 2019 142.02 147.82 142.02 146.23 757,437 +2.72(+1.90%)
Aug 12, 2019 148.47 148.47 142.16 143.51 804,874 -5.39(-3.62%)
Aug 09, 2019 148.78 151.37 146.48 148.90 556,400 -0.61(-0.41%)
Aug 08, 2019 144.06 150.79 144.06 149.51 993,919 +6.88(+4.82%)
Aug 07, 2019 135.78 143.20 135.41 142.63 802,558 +3.63(+2.61%)
Aug 06, 2019 137.98 141.09 137.20 139.00 993,876 +3.12(+2.30%)
Aug 05, 2019 135.87 141.15 134.32 135.88 1,247,833 -4.90(-3.48%)
Aug 02, 2019 142.23 143.50 137.35 140.78 830,800 -2.88(-2.00%)
Aug 01, 2019 142.93 148.78 138.13 143.66 1,264,228 +0.44(+0.31%)
Jul 31, 2019 143.00 146.90 140.88 143.22 1,534,946 +1.19(+0.84%)
Jul 30, 2019 144.01 146.08 140.00 142.03 1,432,227 -2.86(-1.97%)
Jul 29, 2019 157.90 158.52 143.45 144.89 3,529,556 -13.17(-8.33%)
Jul 26, 2019 156.73 159.50 155.50 158.06 954,900 +2.36(+1.52%)
Jul 25, 2019 156.00 158.58 153.33 155.70 970,753 -0.32(-0.21%)
Jul 24, 2019 155.12 158.00 152.19 156.02 2,534,985 +0.05(+0.03%)
Jul 23, 2019 162.56 163.10 154.34 155.97 1,481,742 -4.89(-3.04%)
Jul 22, 2019 164.39 166.30 160.23 160.86 1,337,215 -3.14(-1.91%)
Jul 19, 2019 164.88 166.41 161.00 164.00 1,338,700 +1.07(+0.66%)
Jul 18, 2019 159.77 163.17 157.15 162.93 1,488,988 +2.14(+1.33%)
Jul 17, 2019 152.40 161.77 151.57 160.79 1,916,047 +9.00(+5.93%)
Jul 16, 2019 153.05 155.47 146.65 151.79 1,676,071 -1.38(-0.90%)
Jul 15, 2019 153.29 157.10 152.40 153.17 1,538,847 +0.07(+0.05%)
Jul 12, 2019 157.24 158.49 151.03 153.10 1,303,300 -4.94(-3.13%)
Jul 11, 2019 157.26 159.33 154.33 158.04 1,057,672 +0.81(+0.52%)
Jul 10, 2019 159.00 161.38 156.44 157.23 1,102,458 -0.49(-0.31%)
Jul 09, 2019 156.56 158.07 154.39 157.72 790,657 +0.68(+0.43%)
Jul 08, 2019 154.94 158.68 153.01 157.04 952,072 +1.14(+0.73%)
Jul 05, 2019 152.42 156.02 151.34 155.90 994,100 +0.92(+0.59%)
Jul 03, 2019 155.44 158.45 153.46 154.98 1,866,800 +0.93(+0.60%)
Jul 02, 2019 145.62 154.41 144.38 154.05 2,310,648 +6.38(+4.32%)
Jul 01, 2019 155.32 155.32 143.85 147.67 2,671,102 -4.42(-2.91%)
Jun 28, 2019 151.91 152.78 145.26 152.09 3,846,900 +0.60(+0.40%)
Jun 27, 2019 150.88 153.35 148.04 151.49 2,044,901 +0.80(+0.53%)
Jun 26, 2019 160.50 161.75 150.29 150.69 1,623,288 -7.90(-4.98%)
Jun 25, 2019 165.94 165.94 155.64 158.59 1,266,395 -6.71(-4.06%)
Jun 24, 2019 170.23 170.64 164.12 165.30 1,159,653 -4.57(-2.69%)
Jun 21, 2019 171.82 172.55 166.34 169.87 2,289,600 -3.87(-2.23%)
Jun 20, 2019 176.83 177.49 171.54 173.74 1,144,690 -0.27(-0.16%)
Jun 19, 2019 170.51 174.45 168.01 174.01 1,359,057 +7.65(+4.60%)
Jun 18, 2019 169.00 171.47 166.32 166.36 1,526,176 +1.39(+0.84%)
Jun 17, 2019 165.25 170.54 163.64 164.97 1,548,126 -0.71(-0.43%)
Jun 14, 2019 166.75 167.76 163.54 165.68 520,700 -1.28(-0.77%)
Jun 13, 2019 166.75 167.90 164.38 166.96 791,273 +0.64(+0.38%)
Jun 12, 2019 163.70 167.00 161.51 166.32 963,073 +3.29(+2.02%)
Jun 11, 2019 172.00 172.41 159.59 163.03 2,196,177 -9.33(-5.41%)
Jun 10, 2019 172.26 184.78 168.07 172.36 3,394,490 +2.39(+1.41%)
Jun 07, 2019 147.19 170.99 147.19 169.97 3,932,700 +22.23(+15.05%)
Jun 06, 2019 145.95 148.90 135.00 147.74 4,472,361 -1.13(-0.76%)
Jun 05, 2019 140.90 149.32 140.10 148.87 3,074,360 +10.66(+7.71%)
Jun 04, 2019 134.57 138.50 131.60 138.21 1,211,195 +7.65(+5.86%)
Jun 03, 2019 140.30 140.83 129.60 130.56 1,744,884 -9.78(-6.97%)
May 31, 2019 137.75 142.58 136.00 140.34 1,194,500 +0.35(+0.25%)
May 30, 2019 137.83 140.81 137.75 139.99 703,723 +2.50(+1.82%)
May 29, 2019 139.90 139.90 135.86 137.49 980,271 -3.91(-2.77%)
May 28, 2019 140.53 146.01 139.60 141.40 2,538,442 +1.63(+1.17%)
May 24, 2019 140.00 143.80 139.62 139.77 680,200 +0.95(+0.68%)
May 23, 2019 141.00 141.74 136.51 138.82 850,898 -3.64(-2.56%)
May 22, 2019 143.66 145.82 142.06 142.46 579,421 -1.94(-1.34%)
May 21, 2019 147.21 148.00 143.33 144.40 1,050,583 -0.65(-0.45%)
May 20, 2019 143.65 145.92 140.27 145.05 1,347,154 -0.69(-0.47%)
May 17, 2019 144.42 148.00 142.23 145.74 1,482,400 -1.12(-0.76%)
May 16, 2019 139.25 148.00 139.25 146.86 2,961,095 +8.42(+6.08%)
May 15, 2019 134.37 141.44 131.17 138.44 1,706,934 +5.10(+3.82%)
May 14, 2019 129.40 134.69 129.03 133.34 1,187,942 +5.50(+4.30%)
May 13, 2019 131.80 134.00 127.31 127.84 1,008,560 -7.86(-5.79%)
May 10, 2019 134.25 137.84 130.28 135.70 824,900 +0.82(+0.61%)
May 09, 2019 131.00 136.14 127.14 134.88 1,071,152 +1.78(+1.34%)
May 08, 2019 132.59 135.47 131.61 133.10 612,489 -0.18(-0.14%)
May 07, 2019 134.87 137.71 130.90 133.28 759,194 -3.21(-2.35%)
May 06, 2019 129.81 136.89 129.17 136.49 805,283 +2.03(+1.51%)
May 03, 2019 133.10 135.96 129.00 134.46 994,800 +2.10(+1.59%)
May 02, 2019 133.12 136.30 129.72 132.36 1,532,103 -1.26(-0.94%)
May 01, 2019 141.28 141.50 132.16 133.62 1,622,949 -7.30(-5.18%)
Apr 30, 2019 137.47 141.10 136.47 140.92 1,020,273 +3.42(+2.49%)
Apr 29, 2019 139.76 140.97 136.97 137.50 891,396 -1.48(-1.06%)
Apr 26, 2019 137.44 139.95 134.77 138.98 1,028,000 +1.32(+0.96%)
Apr 25, 2019 136.88 139.95 134.10 137.66 1,052,886 +2.50(+1.85%)
Apr 24, 2019 138.24 141.49 134.24 135.16 1,350,360 -2.17(-1.58%)
Apr 23, 2019 131.40 138.81 131.40 137.33 1,955,717 +6.92(+5.31%)
Apr 22, 2019 124.69 130.60 123.41 130.41 1,382,980 +5.03(+4.01%)
Apr 18, 2019 131.60 131.80 123.60 125.38 3,734,200 -6.81(-5.15%)
Apr 17, 2019 139.15 139.38 131.23 132.19 1,517,092 -5.95(-4.31%)
Apr 16, 2019 145.13 145.40 137.25 138.14 1,003,505 -6.65(-4.59%)
Apr 15, 2019 142.88 145.99 141.99 144.79 884,069 +1.98(+1.39%)
Apr 12, 2019 144.83 145.25 141.38 142.81 627,600 -0.90(-0.63%)
Apr 11, 2019 143.95 145.68 142.52 143.71 1,157,305 +0.13(+0.09%)
Apr 10, 2019 137.01 143.89 136.08 143.58 1,621,078 +7.25(+5.32%)
Apr 09, 2019 131.73 138.60 131.52 136.33 1,290,363 +3.46(+2.60%)
Apr 08, 2019 134.83 137.75 131.51 132.87 1,688,221 -2.79(-2.06%)
Apr 05, 2019 140.70 142.10 134.85 135.66 1,390,600 -4.29(-3.07%)
Apr 04, 2019 146.29 146.29 134.38 139.95 2,285,214 -6.68(-4.56%)
Apr 03, 2019 145.63 147.93 144.16 146.63 1,238,973 +1.93(+1.33%)
Apr 02, 2019 146.47 146.47 140.23 144.70 1,595,365 -3.25(-2.20%)
Apr 01, 2019 148.75 149.38 144.03 147.95 773,363 +0.93(+0.63%)
Mar 29, 2019 147.75 149.77 145.75 147.02 777,500 +0.84(+0.57%)
Mar 28, 2019 146.33 149.35 144.14 146.18 999,449 +0.01(+0.01%)
Mar 27, 2019 150.64 152.00 143.41 146.17 2,082,081 -4.12(-2.74%)
Mar 26, 2019 152.63 154.00 147.61 150.29 1,938,958 -0.72(-0.48%)
Mar 25, 2019 151.00 154.80 148.76 151.01 1,365,203 -1.75(-1.15%)
Mar 22, 2019 153.25 154.62 147.58 152.76 2,551,500 -1.88(-1.22%)
Mar 21, 2019 143.34 154.74 143.00 154.64 2,486,163 +10.91(+7.59%)
Mar 20, 2019 138.45 144.75 138.45 143.73 1,189,105 +4.97(+3.58%)
Mar 19, 2019 137.00 140.54 136.03 138.76 1,897,723 +0.78(+0.57%)
Mar 18, 2019 134.00 138.06 132.13 137.98 2,658,009 +3.75(+2.79%)
Mar 15, 2019 130.92 134.78 128.61 134.23 2,803,600 +3.29(+2.51%)
Mar 14, 2019 126.94 134.40 120.46 130.94 10,474,879 +26.68(+25.59%)
Mar 13, 2019 105.07 107.75 103.53 104.26 2,075,091 -0.62(-0.59%)
Mar 12, 2019 104.58 106.08 102.20 104.88 743,886 +0.31(+0.30%)
Mar 11, 2019 100.75 105.33 100.62 104.57 1,314,336 +4.77(+4.78%)
Mar 08, 2019 96.99 101.34 96.00 99.80 904,100 +0.34(+0.34%)
Mar 07, 2019 96.80 100.56 96.50 99.46 1,284,882 +2.37(+2.44%)
Mar 06, 2019 101.35 102.00 95.50 97.09 1,627,877 -3.94(-3.90%)
Mar 05, 2019 96.79 101.20 96.08 101.03 979,036 +4.26(+4.40%)
Mar 04, 2019 105.70 107.25 95.30 96.77 1,640,493 -7.39(-7.09%)
Mar 01, 2019 100.94 105.20 100.34 104.16 944,700 +2.60(+2.56%)
Feb 28, 2019 100.47 104.28 100.15 101.56 843,438 +1.08(+1.07%)
Feb 27, 2019 97.19 101.25 97.07 100.48 1,023,480 +2.21(+2.25%)
Feb 26, 2019 107.24 107.24 96.18 98.27 3,329,353 -9.65(-8.94%)
Feb 25, 2019 107.26 109.97 106.36 107.92 827,154 +1.71(+1.61%)
Feb 22, 2019 103.72 106.53 103.67 106.21 916,000 +3.10(+3.01%)
Feb 21, 2019 100.65 103.49 98.52 103.11 572,517 +2.62(+2.61%)
Feb 20, 2019 100.00 102.98 100.00 100.49 548,031 +0.47(+0.47%)
Feb 19, 2019 100.40 101.87 99.27 100.02 695,805 -0.28(-0.28%)
Feb 15, 2019 99.79 100.73 98.33 100.30 716,900 +1.01(+1.02%)
Feb 14, 2019 97.75 100.70 97.23 99.29 759,663 +1.00(+1.02%)
Feb 13, 2019 101.38 101.80 97.87 98.29 649,611 -1.97(-1.96%)
Feb 12, 2019 100.00 101.89 99.02 100.26 581,507 +0.97(+0.98%)
Feb 11, 2019 99.21 99.89 97.02 99.29 584,821 +0.94(+0.96%)
Feb 08, 2019 94.61 98.90 94.00 98.35 584,100 +2.48(+2.59%)
Feb 07, 2019 93.85 96.51 92.78 95.87 582,606 +0.80(+0.84%)
Feb 06, 2019 97.73 98.25 93.25 95.07 851,393 -2.02(-2.08%)
Feb 05, 2019 96.13 97.48 94.70 97.09 821,046 +1.82(+1.91%)
Feb 04, 2019 92.87 96.68 92.46 95.27 1,022,705 +2.60(+2.81%)
Feb 01, 2019 91.02 93.23 88.35 92.67 690,400 +0.31(+0.34%)
Jan 31, 2019 88.50 92.62 88.31 92.36 1,033,777 +4.17(+4.73%)
Jan 30, 2019 88.06 89.88 86.51 88.19 662,765 +1.20(+1.38%)
Jan 29, 2019 88.56 89.47 86.81 86.99 920,535 -1.40(-1.58%)
Jan 28, 2019 84.35 88.85 84.13 88.39 786,736 +1.49(+1.71%)
Jan 25, 2019 84.90 87.09 83.30 86.90 808,900 +2.63(+3.12%)
Jan 24, 2019 83.82 84.87 83.25 84.27 671,389 +0.18(+0.21%)
Jan 23, 2019 82.00 86.22 81.68 84.09 1,408,941 +2.86(+3.52%)
Jan 22, 2019 78.85 81.92 77.74 81.23 927,888 +0.89(+1.11%)
Jan 18, 2019 76.09 80.57 76.09 80.34 1,404,200 +4.74(+6.27%)
Jan 17, 2019 72.72 76.91 72.00 75.60 1,001,213 +1.55(+2.09%)
Jan 16, 2019 78.26 78.87 73.85 74.05 1,002,591 -4.35(-5.55%)
Jan 15, 2019 73.86 78.74 73.80 78.40 1,254,386 +4.66(+6.32%)
Jan 14, 2019 73.62 73.91 70.66 73.74 1,559,511 -0.74(-0.99%)
Jan 11, 2019 75.20 78.24 73.57 74.48 1,948,200 -0.72(-0.96%)
Jan 10, 2019 77.82 81.50 72.91 75.20 5,912,834 -11.42(-13.18%)
Jan 09, 2019 89.10 89.50 84.36 86.62 1,957,262 -3.37(-3.74%)
Jan 08, 2019 88.00 90.59 85.08 89.99 1,414,261 +4.29(+5.01%)
Jan 07, 2019 83.05 89.20 82.75 85.70 1,158,938 +3.97(+4.86%)
Jan 04, 2019 77.85 83.89 77.30 81.73 1,214,900 +5.84(+7.70%)
Jan 03, 2019 77.70 79.50 75.00 75.89 1,157,833 -4.06(-5.08%)
Jan 02, 2019 81.40 82.58 78.11 79.95 1,324,562 -3.79(-4.53%)
Dec 31, 2018 81.99 86.00 81.99 83.74 1,333,700 +3.24(+4.02%)
Dec 28, 2018 83.45 83.50 78.78 80.50 1,009,700 -1.79(-2.18%)
Dec 27, 2018 77.78 83.41 77.00 82.29 850,502 +2.60(+3.26%)
Dec 26, 2018 72.86 79.85 72.86 79.69 979,612 +7.91(+11.02%)
Dec 24, 2018 70.48 74.80 70.11 71.78 627,200 -1.17(-1.60%)
Dec 21, 2018 80.53 80.83 70.10 72.95 2,817,800 -6.82(-8.55%)
Dec 20, 2018 84.33 86.61 75.91 79.77 1,934,350 -5.78(-6.76%)
Dec 19, 2018 84.51 88.52 83.02 85.55 1,269,517 +1.16(+1.37%)
Dec 18, 2018 84.35 86.50 82.20 84.39 1,302,931 +1.51(+1.82%)
Dec 17, 2018 89.35 89.35 82.12 82.88 1,822,482 -7.70(-8.50%)
Dec 14, 2018 87.43 91.19 86.05 90.58 864,500 +1.02(+1.14%)
Dec 13, 2018 90.34 91.95 87.59 89.56 995,623 +0.50(+0.56%)
Dec 12, 2018 86.76 92.76 86.76 89.06 1,403,742 +3.91(+4.59%)
Dec 11, 2018 85.64 86.18 83.50 85.15 849,620 +2.10(+2.53%)
Dec 10, 2018 83.60 86.71 79.13 83.05 1,538,568 -1.30(-1.54%)
Dec 07, 2018 90.26 93.23 82.72 84.35 1,460,600 -6.39(-7.04%)
Dec 06, 2018 83.00 92.03 80.30 90.74 3,474,318 +7.01(+8.37%)
Dec 04, 2018 83.68 88.27 82.14 83.73 2,734,900 -1.25(-1.47%)
Dec 03, 2018 86.00 86.18 82.67 84.98 2,136,579 +2.08(+2.51%)
Nov 30, 2018 83.34 84.95 79.32 82.90 1,745,000 +1.00(+1.22%)
Nov 29, 2018 83.09 84.78 81.48 81.90 1,324,924 -2.09(-2.49%)
Nov 28, 2018 80.81 84.79 80.28 83.99 1,052,395 +4.44(+5.58%)
Nov 27, 2018 79.09 80.64 78.64 79.55 559,639 -1.01(-1.25%)
Nov 26, 2018 78.50 80.77 76.50 80.56 1,122,507 +4.44(+5.83%)
Nov 23, 2018 72.67 77.68 72.00 76.12 511,200 +2.17(+2.93%)
Nov 21, 2018 73.95 73.95 73.95 0 +3.89(+5.55%)
Nov 20, 2018 68.52 71.38 65.62 70.06 1,820,307 -3.19(-4.35%)
Nov 19, 2018 82.18 82.62 71.05 73.25 1,789,324 -9.65(-11.64%)
Nov 16, 2018 78.74 84.53 77.94 82.90 2,037,100 +3.66(+4.62%)
Nov 15, 2018 71.58 80.64 71.20 79.24 1,462,172 +7.42(+10.33%)
Nov 14, 2018 70.49 75.71 70.30 71.82 1,410,167 +2.47(+3.56%)
Nov 13, 2018 69.53 72.25 68.26 69.35 901,618 -0.48(-0.69%)
Nov 12, 2018 74.40 74.40 68.33 69.83 1,173,341 -5.59(-7.41%)
Nov 09, 2018 81.93 81.93 72.00 75.42 1,671,600 -5.93(-7.29%)
Nov 08, 2018 82.72 85.78 80.68 81.35 1,341,747 -0.75(-0.91%)
Nov 07, 2018 78.89 84.03 78.00 82.10 1,500,794 +6.04(+7.94%)
Nov 06, 2018 77.96 80.00 75.64 76.06 672,441 -2.07(-2.65%)
Nov 05, 2018 79.56 79.56 75.90 78.13 730,360 -1.56(-1.96%)
Nov 02, 2018 80.50 81.22 79.24 79.69 781,500 -1.22(-1.51%)
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.