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

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 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, 2020 42.35 42.36 39.04 39.25 13,827,989 -1.22(-3.01%)
Apr 29, 2020 41.00 41.27 40.47 40.47 7,349,206 -0.24(-0.59%)
Apr 28, 2020 40.71 41.46 40.57 40.71 7,098,505 +0.96(+2.42%)
Apr 27, 2020 39.62 40.21 39.24 39.75 6,066,630 +0.33(+0.84%)
Apr 24, 2020 38.76 39.57 38.69 39.42 8,785,500 +0.97(+2.52%)
Apr 23, 2020 38.01 38.84 37.92 38.45 7,182,344 +0.64(+1.69%)
Apr 22, 2020 38.44 38.48 37.45 37.81 11,190,815 +0.05(+0.13%)
Apr 21, 2020 38.00 38.82 37.50 37.76 15,086,570 -1.31(-3.35%)
Apr 20, 2020 40.25 40.41 38.70 39.07 13,228,897 -1.78(-4.36%)
Apr 17, 2020 41.00 41.95 40.63 40.85 10,455,300 +0.45(+1.11%)
Apr 16, 2020 41.10 41.32 40.17 40.40 7,426,068 -0.51(-1.25%)
Apr 15, 2020 41.09 41.22 40.21 40.91 7,415,171 -1.21(-2.87%)
Apr 14, 2020 41.00 42.38 40.89 42.12 8,526,525 +1.68(+4.15%)
Apr 13, 2020 40.76 40.94 39.73 40.44 8,449,524 -0.47(-1.15%)
Apr 09, 2020 40.13 41.54 40.13 40.91 8,933,800 +0.78(+1.94%)
Apr 08, 2020 38.89 40.75 38.62 40.13 11,727,416 +1.65(+4.29%)
Apr 07, 2020 38.22 39.90 37.61 38.48 12,021,253 +1.20(+3.22%)
Apr 06, 2020 38.51 38.87 37.03 37.28 14,463,190 -0.13(-0.35%)
Apr 03, 2020 36.61 37.70 36.15 37.41 10,337,900 +1.19(+3.29%)
Apr 02, 2020 36.13 36.55 35.34 36.22 14,393,648 -1.39(-3.70%)
Apr 01, 2020 36.85 37.98 36.69 37.61 18,308,964 -1.06(-2.74%)
Mar 31, 2020 36.76 38.96 36.75 38.67 15,865,442 +1.36(+3.65%)
Mar 30, 2020 36.88 37.92 36.37 37.31 18,351,542 +0.67(+1.83%)
Mar 27, 2020 34.50 38.04 34.05 36.64 14,679,600 +0.00(+0.00%)
Mar 26, 2020 34.64 36.82 34.64 36.64 14,408,778 +2.27(+6.60%)
Mar 25, 2020 32.23 36.14 31.71 34.37 21,540,328 +1.99(+6.15%)
Mar 24, 2020 32.13 33.34 31.77 32.38 21,740,604 +1.00(+3.19%)
Mar 23, 2020 32.92 33.26 30.95 31.38 24,218,748 -2.90(-8.46%)
Mar 20, 2020 36.16 36.98 34.14 34.28 21,595,600 -2.82(-7.60%)
Mar 19, 2020 37.63 37.63 34.83 37.10 15,887,353 -1.22(-3.18%)
Mar 18, 2020 37.50 39.00 35.00 38.32 18,216,456 -1.53(-3.84%)
Mar 17, 2020 38.90 40.58 38.13 39.85 16,971,696 +1.63(+4.26%)
Mar 16, 2020 35.93 41.26 34.38 38.22 18,031,670 -1.85(-4.62%)
Mar 13, 2020 38.25 40.20 36.73 40.07 16,308,900 +3.65(+10.02%)
Mar 12, 2020 37.47 38.60 35.78 36.42 19,321,076 -4.06(-10.03%)
Mar 11, 2020 40.85 41.55 40.14 40.48 16,558,923 -1.67(-3.96%)
Mar 10, 2020 41.47 42.52 40.42 42.15 20,530,884 +1.81(+4.49%)
Mar 09, 2020 39.80 41.77 39.44 40.34 16,478,025 -1.81(-4.29%)
Mar 06, 2020 41.86 42.45 41.12 42.15 15,485,200 -1.01(-2.34%)
Mar 05, 2020 42.73 43.88 42.54 43.16 11,501,096 -0.77(-1.75%)
Mar 04, 2020 42.40 43.95 42.09 43.93 12,609,338 +2.03(+4.84%)
Mar 03, 2020 42.16 43.60 41.47 41.90 18,030,160 -0.17(-0.40%)
Mar 02, 2020 40.46 42.08 40.06 42.07 14,549,632 +1.70(+4.21%)
Feb 28, 2020 39.37 40.50 38.57 40.37 24,002,200 +0.07(+0.17%)
Feb 27, 2020 41.85 42.47 40.30 40.30 13,877,067 -1.82(-4.32%)
Feb 26, 2020 42.39 43.10 42.11 42.12 14,293,030 -0.37(-0.87%)
Feb 25, 2020 43.71 44.26 42.31 42.49 12,473,171 -1.31(-2.99%)
Feb 24, 2020 45.29 45.69 43.58 43.80 18,899,452 -2.09(-4.55%)
Feb 21, 2020 45.39 46.22 45.32 45.89 9,368,100 +0.33(+0.72%)
Feb 20, 2020 45.09 45.65 44.94 45.56 5,241,640 +0.42(+0.93%)
Feb 19, 2020 45.25 45.48 44.94 45.14 5,888,644 -0.08(-0.18%)
Feb 18, 2020 45.10 45.53 45.02 45.22 12,033,804 +0.05(+0.11%)
Feb 14, 2020 45.72 45.77 44.91 45.17 9,025,900 -0.48(-1.05%)
Feb 13, 2020 45.42 45.91 44.97 45.65 6,111,330 +0.25(+0.55%)
Feb 12, 2020 45.57 45.65 44.86 45.40 10,531,896 -0.17(-0.37%)
Feb 11, 2020 46.08 46.19 45.46 45.57 9,813,432 -0.63(-1.36%)
Feb 10, 2020 46.15 46.68 45.94 46.20 6,271,138 -0.02(-0.04%)
Feb 07, 2020 46.66 46.67 45.73 46.22 7,138,600 -0.44(-0.94%)
Feb 06, 2020 46.50 46.96 46.42 46.66 8,762,459 +0.38(+0.82%)
Feb 05, 2020 46.52 47.14 46.15 46.28 13,514,708 -0.24(-0.52%)
Feb 04, 2020 47.12 47.23 46.50 46.52 10,125,243 +0.26(+0.56%)
Feb 03, 2020 47.52 47.70 46.19 46.26 10,197,571 -1.27(-2.67%)
Jan 31, 2020 48.25 48.80 47.24 47.53 11,794,000 -0.47(-0.98%)
Jan 30, 2020 49.07 49.15 46.33 48.00 17,713,192 -2.11(-4.21%)
Jan 29, 2020 50.37 50.77 50.08 50.11 6,317,994 -0.06(-0.12%)
Jan 28, 2020 49.69 50.29 49.45 50.17 9,545,277 +0.40(+0.80%)
Jan 27, 2020 49.72 50.08 49.61 49.77 7,414,063 -0.48(-0.96%)
Jan 24, 2020 50.49 50.59 50.02 50.25 10,049,600 -0.31(-0.61%)
Jan 23, 2020 50.82 51.04 50.39 50.56 5,697,178 -0.47(-0.92%)
Jan 22, 2020 51.04 51.47 51.01 51.03 7,297,760 -0.06(-0.12%)
Jan 21, 2020 50.91 51.31 50.51 51.09 10,191,659 +0.07(+0.14%)
Jan 17, 2020 51.16 51.37 50.83 51.02 11,468,200 -0.07(-0.14%)
Jan 16, 2020 51.33 51.46 50.99 51.09 7,158,113 -0.16(-0.31%)
Jan 15, 2020 50.85 51.78 50.77 51.25 6,748,258 +0.38(+0.75%)
Jan 14, 2020 50.69 50.91 50.56 50.87 8,455,869 +0.11(+0.22%)
Jan 13, 2020 50.15 51.12 50.00 50.76 7,776,402 +0.54(+1.08%)
Jan 10, 2020 50.94 51.07 50.21 50.22 6,049,700 -0.35(-0.69%)
Jan 09, 2020 50.30 50.67 50.06 50.57 6,449,530 +0.49(+0.98%)
Jan 08, 2020 49.79 50.28 49.58 50.08 5,987,323 +0.51(+1.03%)
Jan 07, 2020 49.56 49.93 49.32 49.57 6,470,292 -0.26(-0.52%)
Jan 06, 2020 49.63 50.07 49.43 49.83 6,532,487 +0.20(+0.40%)
Jan 03, 2020 49.17 49.95 49.16 49.63 7,850,700 +0.38(+0.77%)
Jan 02, 2020 50.19 50.34 49.05 49.25 8,717,235 -0.66(-1.32%)
Dec 31, 2019 49.80 49.98 49.62 49.91 5,981,700 +0.02(+0.04%)
Dec 30, 2019 50.32 50.47 49.75 49.89 6,690,956 -0.51(-1.01%)
Dec 27, 2019 50.31 50.51 50.12 50.40 7,700,700 +0.00(+0.00%)
Dec 26, 2019 50.31 50.80 50.27 50.40 7,351,019 +0.12(+0.24%)
Dec 24, 2019 50.76 50.80 50.26 50.28 3,684,500 -1.27(-2.46%)
Dec 23, 2019 51.25 51.63 51.12 51.55 8,045,968 +0.42(+0.82%)
Dec 20, 2019 51.46 51.73 51.05 51.13 21,657,000 +0.34(+0.67%)
Dec 19, 2019 51.45 51.55 50.69 50.79 9,876,230 -0.57(-1.11%)
Dec 18, 2019 50.90 51.40 50.78 51.36 8,097,839 +0.53(+1.04%)
Dec 17, 2019 50.55 51.09 50.44 50.83 9,646,633 +0.23(+0.45%)
Dec 16, 2019 50.72 50.96 50.35 50.60 10,791,391 +0.44(+0.88%)
Dec 13, 2019 49.90 50.38 49.90 50.16 6,104,200 +0.23(+0.46%)
Dec 12, 2019 50.24 50.72 49.91 49.93 6,433,218 -0.37(-0.74%)
Dec 11, 2019 50.00 50.51 50.00 50.30 6,414,995 +0.25(+0.50%)
Dec 10, 2019 50.08 50.40 49.77 50.05 6,073,472 -0.48(-0.95%)
Dec 09, 2019 50.38 50.90 50.30 50.53 5,336,842 +0.12(+0.24%)
Dec 06, 2019 50.39 50.76 50.27 50.41 5,144,600 +0.24(+0.48%)
Dec 05, 2019 50.03 50.33 49.67 50.17 7,279,220 +0.06(+0.12%)
Dec 04, 2019 49.89 50.33 49.77 50.11 8,266,082 +0.01(+0.02%)
Dec 03, 2019 50.46 50.74 49.71 50.10 9,512,466 -0.50(-0.99%)
Dec 02, 2019 50.00 50.67 49.93 50.60 9,551,494 +0.90(+1.81%)
Nov 29, 2019 49.62 49.81 49.52 49.70 2,678,400 -0.05(-0.10%)
Nov 27, 2019 49.50 49.81 49.37 49.75 5,679,600 +0.53(+1.08%)
Nov 26, 2019 49.12 49.55 48.77 49.22 10,749,560 -0.04(-0.08%)
Nov 25, 2019 49.27 49.42 48.84 49.26 7,685,260 +0.26(+0.53%)
Nov 22, 2019 48.87 49.06 48.45 49.00 9,256,900 +0.18(+0.37%)
Nov 21, 2019 48.44 48.90 48.10 48.82 8,499,406 +0.37(+0.76%)
Nov 20, 2019 46.79 49.86 46.64 48.45 15,262,922 +1.52(+3.24%)
Nov 19, 2019 48.36 48.47 46.88 46.93 10,279,974 -1.41(-2.92%)
Nov 18, 2019 47.97 48.60 47.63 48.34 11,529,865 +0.37(+0.77%)
Nov 15, 2019 46.58 47.98 46.52 47.97 8,330,600 +1.34(+2.87%)
Nov 14, 2019 46.95 47.12 46.59 46.63 6,413,384 -0.20(-0.43%)
Nov 13, 2019 46.86 47.42 46.82 46.83 7,766,300 -0.17(-0.36%)
Nov 12, 2019 46.40 47.02 46.12 47.00 6,631,874 +0.59(+1.27%)
Nov 11, 2019 46.26 46.66 46.08 46.41 5,895,579 +0.00(+0.00%)
Nov 08, 2019 45.85 46.41 45.63 46.41 5,604,900 +0.43(+0.94%)
Nov 07, 2019 46.16 46.18 45.63 45.98 8,383,074 +0.07(+0.15%)
Nov 06, 2019 46.41 46.44 45.62 45.91 7,712,960 -0.34(-0.74%)
Nov 05, 2019 45.63 46.43 45.42 46.25 9,412,886 +0.65(+1.43%)
Nov 04, 2019 45.16 45.69 45.11 45.60 8,863,452 +0.54(+1.20%)
Nov 01, 2019 44.60 45.41 44.58 45.06 9,254,400 +0.27(+0.60%)
Oct 31, 2019 46.60 47.15 44.57 44.79 12,697,565 -1.17(-2.55%)
Oct 30, 2019 46.32 46.42 45.84 45.96 7,848,628 -0.42(-0.91%)
Oct 29, 2019 45.60 46.38 45.26 46.38 9,040,903 +0.39(+0.85%)
Oct 28, 2019 46.66 46.75 45.95 45.99 12,435,002 -0.81(-1.73%)
Oct 25, 2019 46.68 47.16 46.54 46.80 6,805,100 -0.16(-0.34%)
Oct 24, 2019 46.76 47.12 46.37 46.96 8,241,780 +0.21(+0.45%)
Oct 23, 2019 46.40 46.80 46.07 46.75 9,720,822 +0.41(+0.88%)
Oct 22, 2019 45.56 46.36 45.16 46.34 10,317,004 +0.78(+1.71%)
Oct 21, 2019 44.55 45.60 44.51 45.56 10,445,916 +1.23(+2.77%)
Oct 18, 2019 44.28 44.56 44.14 44.33 13,218,700 +0.05(+0.11%)
Oct 17, 2019 43.90 44.28 43.53 44.28 9,288,348 +0.56(+1.28%)
Oct 16, 2019 43.45 43.72 43.30 43.72 7,931,034 +0.29(+0.67%)
Oct 15, 2019 42.75 43.57 42.74 43.43 7,013,586 +0.71(+1.66%)
Oct 14, 2019 42.52 42.80 42.38 42.72 6,933,145 +0.15(+0.35%)
Oct 11, 2019 43.12 43.40 42.41 42.57 7,737,000 -0.41(-0.95%)
Oct 10, 2019 42.85 43.54 42.67 42.98 10,616,658 +0.52(+1.22%)
Oct 09, 2019 42.14 42.48 41.68 42.46 7,815,007 +0.46(+1.10%)
Oct 08, 2019 42.31 42.64 42.00 42.00 9,999,471 -0.17(-0.40%)
Oct 07, 2019 41.96 42.55 41.85 42.17 16,211,839 +0.52(+1.25%)
Oct 04, 2019 40.56 41.66 40.55 41.65 12,542,200 +0.84(+2.06%)
Oct 03, 2019 40.20 40.90 40.13 40.81 12,007,354 +0.66(+1.64%)
Oct 02, 2019 40.97 40.98 40.11 40.15 10,930,921 -1.01(-2.45%)
Oct 01, 2019 41.03 41.18 40.71 41.16 7,706,419 +0.26(+0.64%)
Sep 30, 2019 40.25 41.09 40.20 40.90 10,367,911 +0.77(+1.92%)
Sep 27, 2019 40.66 40.73 39.79 40.13 8,620,400 -0.53(-1.30%)
Sep 26, 2019 39.76 40.79 39.72 40.66 11,905,088 +0.10(+0.25%)
Sep 25, 2019 41.48 41.65 39.44 40.56 26,070,430 -0.17(-0.42%)
Sep 24, 2019 40.97 41.20 40.58 40.73 11,999,370 -0.15(-0.37%)
Sep 23, 2019 40.63 41.61 40.52 40.88 10,989,013 +0.07(+0.17%)
Sep 20, 2019 40.43 41.32 39.95 40.81 31,277,600 +0.69(+1.72%)
Sep 19, 2019 40.86 41.04 39.30 40.12 22,848,522 -0.72(-1.76%)
Sep 18, 2019 41.08 41.38 40.75 40.84 13,306,587 -0.47(-1.14%)
Sep 17, 2019 41.50 41.80 41.24 41.31 11,704,430 -0.10(-0.24%)
Sep 16, 2019 41.49 42.08 41.27 41.41 16,499,937 -0.60(-1.43%)
Sep 13, 2019 43.44 43.51 41.97 42.01 21,099,400 -2.45(-5.51%)
Sep 12, 2019 44.90 44.92 44.00 44.46 9,622,984 -0.26(-0.58%)
Sep 11, 2019 44.30 44.97 43.65 44.72 16,148,270 +0.48(+1.08%)
Sep 10, 2019 43.51 44.24 43.47 44.24 11,304,368 +0.20(+0.45%)
Sep 09, 2019 44.00 44.28 43.62 44.04 10,163,220 +0.19(+0.43%)
Sep 06, 2019 44.02 44.32 43.66 43.85 10,429,600 +0.00(+0.00%)
Sep 05, 2019 44.55 44.60 43.81 43.85 9,047,014 -0.45(-1.02%)
Sep 04, 2019 44.26 44.50 43.41 44.30 7,840,353 +0.26(+0.59%)
Sep 03, 2019 43.70 44.14 43.07 44.04 8,935,602 +0.30(+0.69%)
Aug 30, 2019 44.06 44.58 43.57 43.74 13,985,300 -0.51(-1.15%)
Aug 29, 2019 46.17 46.30 43.85 44.25 18,215,656 -1.60(-3.49%)
Aug 28, 2019 45.17 46.69 44.67 45.85 20,297,956 +0.60(+1.33%)
Aug 27, 2019 51.17 52.45 44.83 45.25 58,067,992 -1.87(-3.97%)
Aug 26, 2019 46.97 47.61 46.49 47.12 12,763,316 +0.71(+1.53%)
Aug 23, 2019 46.91 47.18 46.15 46.41 10,741,800 -0.18(-0.39%)
Aug 22, 2019 46.00 46.90 45.99 46.59 8,287,590 +0.34(+0.74%)
Aug 21, 2019 46.33 46.53 45.93 46.25 5,323,659 +0.22(+0.48%)
Aug 20, 2019 46.62 46.72 45.58 46.03 5,619,400 -0.67(-1.43%)
Aug 19, 2019 46.83 47.19 46.64 46.70 4,439,865 +0.22(+0.47%)
Aug 16, 2019 45.70 46.73 45.69 46.48 6,986,700 +0.99(+2.18%)
Aug 15, 2019 45.88 46.18 45.22 45.49 6,363,451 -0.38(-0.83%)
Aug 14, 2019 46.40 46.49 45.85 45.87 8,907,088 -0.91(-1.95%)
Aug 13, 2019 45.78 46.92 45.73 46.78 5,764,541 +0.76(+1.65%)
Aug 12, 2019 46.03 46.33 45.70 46.02 3,852,957 -0.14(-0.30%)
Aug 09, 2019 46.48 46.60 45.63 46.16 8,124,900 -0.34(-0.73%)
Aug 08, 2019 46.22 46.66 45.90 46.50 10,565,232 +0.27(+0.58%)
Aug 07, 2019 45.91 46.44 45.24 46.23 13,215,839 +0.07(+0.15%)
Aug 06, 2019 46.91 46.92 45.93 46.16 8,777,108 -0.72(-1.54%)
Aug 05, 2019 47.54 47.70 46.17 46.88 10,324,512 -1.05(-2.19%)
Aug 02, 2019 48.20 48.44 47.75 47.93 7,072,100 +0.05(+0.10%)
Aug 01, 2019 47.50 48.66 47.40 47.88 9,933,338 +0.81(+1.72%)
Jul 31, 2019 48.31 48.55 46.72 47.07 12,242,406 -1.43(-2.95%)
Jul 30, 2019 49.60 49.67 47.35 48.50 13,182,315 -1.81(-3.60%)
Jul 29, 2019 49.95 50.58 49.92 50.31 6,270,150 +0.45(+0.90%)
Jul 26, 2019 49.52 50.12 49.04 49.86 7,352,900 +0.27(+0.54%)
Jul 25, 2019 49.77 50.45 49.46 49.59 4,086,683 -0.19(-0.38%)
Jul 24, 2019 49.98 50.10 49.62 49.78 4,280,235 -0.26(-0.52%)
Jul 23, 2019 49.86 50.30 49.71 50.04 6,243,418 +0.37(+0.74%)
Jul 22, 2019 50.52 50.52 49.54 49.67 4,984,900 -0.86(-1.70%)
Jul 19, 2019 50.86 50.90 50.42 50.53 5,262,500 +0.00(+0.00%)
Jul 18, 2019 50.04 51.12 49.73 50.53 9,852,058 +1.08(+2.18%)
Jul 17, 2019 49.41 49.62 49.01 49.45 5,381,836 +0.04(+0.08%)
Jul 16, 2019 49.31 49.62 49.03 49.41 5,569,428 -0.13(-0.26%)
Jul 15, 2019 49.80 49.94 49.40 49.54 4,616,591 +0.04(+0.08%)
Jul 12, 2019 50.05 50.17 49.44 49.50 6,103,500 +0.24(+0.49%)
Jul 11, 2019 49.00 49.73 48.88 49.26 5,857,028 +0.26(+0.53%)
Jul 10, 2019 48.22 49.50 48.19 49.00 6,532,952 +0.65(+1.34%)
Jul 09, 2019 48.82 48.94 48.21 48.35 6,056,308 -0.73(-1.49%)
Jul 08, 2019 48.93 49.52 48.60 49.08 6,502,514 +0.30(+0.62%)
Jul 05, 2019 49.07 49.25 48.27 48.78 5,290,900 -0.41(-0.83%)
Jul 03, 2019 48.97 49.35 48.43 49.19 3,909,200 +0.59(+1.21%)
Jul 02, 2019 47.86 48.62 47.62 48.60 6,099,462 +0.91(+1.91%)
Jul 01, 2019 47.73 48.41 47.51 47.69 7,182,653 +0.34(+0.72%)
Jun 28, 2019 47.82 48.06 47.31 47.35 20,573,100 -0.55(-1.15%)
Jun 27, 2019 47.90 48.28 47.56 47.90 5,906,836 -0.04(-0.08%)
Jun 26, 2019 48.12 48.36 47.62 47.94 10,469,232 -0.84(-1.72%)
Jun 25, 2019 48.67 48.94 48.10 48.78 7,197,104 +0.29(+0.60%)
Jun 24, 2019 48.11 49.03 47.91 48.49 10,215,082 +0.49(+1.02%)
Jun 21, 2019 50.06 50.34 47.91 48.00 23,069,000 -2.26(-4.50%)
Jun 20, 2019 50.24 50.41 49.90 50.26 9,302,121 +0.36(+0.72%)
Jun 19, 2019 50.11 50.25 49.60 49.90 8,192,848 -0.22(-0.44%)
Jun 18, 2019 51.07 51.25 50.01 50.12 6,253,099 -0.74(-1.45%)
Jun 17, 2019 50.39 51.19 50.38 50.86 4,876,167 +0.00(+0.00%)
Jun 14, 2019 51.11 51.48 50.48 50.86 5,669,200 -0.35(-0.68%)
Jun 13, 2019 51.14 51.43 50.68 51.21 4,074,379 -0.38(-0.74%)
Jun 12, 2019 51.44 52.04 51.12 51.59 6,698,405 -0.56(-1.07%)
Jun 11, 2019 51.35 52.46 51.31 52.15 6,709,002 +0.94(+1.84%)
Jun 10, 2019 51.50 51.70 50.98 51.21 4,989,140 -0.17(-0.33%)
Jun 07, 2019 51.19 51.72 51.12 51.38 5,161,400 +0.63(+1.24%)
Jun 06, 2019 49.91 51.17 49.89 50.75 7,267,741 +1.06(+2.13%)
Jun 05, 2019 50.59 50.67 48.97 49.69 8,691,683 -0.73(-1.45%)
Jun 04, 2019 50.78 50.81 50.25 50.42 5,846,394 +0.32(+0.64%)
Jun 03, 2019 49.25 50.15 49.13 50.10 6,306,800 +1.04(+2.12%)
May 31, 2019 49.92 49.95 48.94 49.06 6,416,400 -1.15(-2.29%)
May 30, 2019 50.32 50.49 49.93 50.21 5,801,717 +0.02(+0.04%)
May 29, 2019 49.20 50.45 48.70 50.19 10,325,398 +0.32(+0.64%)
May 28, 2019 52.03 52.03 49.75 49.87 18,094,040 -2.53(-4.83%)
May 24, 2019 52.97 53.11 51.60 52.40 5,634,200 -0.41(-0.78%)
May 23, 2019 52.51 52.88 52.17 52.81 6,493,660 -0.02(-0.04%)
May 22, 2019 51.93 53.02 51.75 52.83 6,970,762 +0.96(+1.85%)
May 21, 2019 52.60 52.60 51.83 51.87 6,219,104 -0.46(-0.88%)
May 20, 2019 52.15 53.09 52.06 52.33 7,133,850 -0.02(-0.04%)
May 17, 2019 51.76 52.52 51.46 52.35 6,129,800 +0.32(+0.62%)
May 16, 2019 52.01 52.76 51.88 52.03 6,351,175 -0.10(-0.19%)
May 15, 2019 51.75 52.38 51.48 52.13 4,803,152 +0.24(+0.46%)
May 14, 2019 51.28 52.38 51.19 51.89 5,333,088 +0.45(+0.87%)
May 13, 2019 51.74 51.95 51.03 51.44 6,150,211 -0.67(-1.29%)
May 10, 2019 51.50 52.23 50.79 52.11 7,825,700 +0.12(+0.23%)
May 09, 2019 51.77 52.27 51.18 51.99 7,161,392 +0.03(+0.06%)
May 08, 2019 52.59 52.84 51.95 51.96 8,784,394 -0.98(-1.85%)
May 07, 2019 53.27 53.44 52.50 52.94 6,808,153 -0.59(-1.10%)
May 06, 2019 53.11 54.00 53.10 53.53 7,234,348 -0.23(-0.43%)
May 03, 2019 53.45 53.91 53.20 53.76 5,138,100 +0.60(+1.13%)
May 02, 2019 53.06 53.55 52.94 53.16 5,802,784 -0.23(-0.43%)
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.