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

American Well Corp Cl A (NY: AMWL )

9.160 -0.490 (-5.08%)
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, 2024 0.5700 0.5706 0.5048 0.5105 2,968,355 -0.09(-14.37%)
Apr 29, 2024 0.5322 0.5962 0.5238 0.5962 4,120,439 +0.07(+12.92%)
Apr 26, 2024 0.5400 0.5489 0.5229 0.5280 1,234,964 -0.01(-2.13%)
Apr 25, 2024 0.5200 0.5492 0.5102 0.5395 1,804,567 +0.01(+1.07%)
Apr 24, 2024 0.5400 0.5663 0.5308 0.5338 2,570,926 -0.01(-1.62%)
Apr 23, 2024 0.5496 0.5900 0.5400 0.5426 2,403,601 -0.01(-1.76%)
Apr 22, 2024 0.5571 0.5956 0.5300 0.5523 2,592,758 +0.01(+1.04%)
Apr 19, 2024 0.5150 0.5650 0.5150 0.5466 2,065,627 +0.03(+5.54%)
Apr 18, 2024 0.5173 0.5400 0.5130 0.5179 2,204,419 +0.00(+0.78%)
Apr 17, 2024 0.5223 0.5342 0.5010 0.5139 3,628,471 -0.00(-0.27%)
Apr 16, 2024 0.5810 0.5810 0.5130 0.5153 4,198,785 -0.04(-7.55%)
Apr 15, 2024 0.5956 0.6132 0.5404 0.5574 6,151,439 -0.02(-3.11%)
Apr 12, 2024 0.6300 0.6390 0.5672 0.5753 2,835,586 -0.06(-8.94%)
Apr 11, 2024 0.6633 0.6675 0.6152 0.6318 2,891,714 -0.03(-4.96%)
Apr 10, 2024 0.6752 0.6964 0.6490 0.6648 5,083,825 -0.06(-7.74%)
Apr 09, 2024 0.7163 0.7570 0.7067 0.7206 3,378,307 -0.00(-0.55%)
Apr 08, 2024 0.7337 0.7628 0.7200 0.7246 5,333,438 +0.00(+0.64%)
Apr 05, 2024 0.7800 0.7941 0.7200 0.7200 2,720,191 -0.08(-10.12%)
Apr 04, 2024 0.7450 0.8587 0.7450 0.8011 2,762,635 +0.04(+5.41%)
Apr 03, 2024 0.7724 0.7900 0.7330 0.7600 2,855,948 +0.00(+0.25%)
Apr 02, 2024 0.7500 0.7989 0.7311 0.7581 6,408,368 -0.01(-1.74%)
Apr 01, 2024 0.8229 0.8314 0.7520 0.7715 7,126,518 -0.04(-4.84%)
Mar 28, 2024 0.8581 0.8256 0.7901 0.8107 2,532,388 -0.05(-6.01%)
Mar 27, 2024 0.8600 0.8772 0.8253 0.8625 1,346,879 +0.02(+2.95%)
Mar 26, 2024 0.8500 0.8600 0.8206 0.8378 1,532,286 +0.01(+0.94%)
Mar 25, 2024 0.8946 0.9023 0.8300 0.8300 1,436,941 -0.05(-5.81%)
Mar 22, 2024 0.9071 0.9195 0.8800 0.8812 1,187,077 -0.03(-3.36%)
Mar 21, 2024 0.9082 0.9399 0.8831 0.9118 2,364,706 +0.01(+1.49%)
Mar 20, 2024 0.8655 0.9198 0.8365 0.8984 1,163,005 +0.04(+4.21%)
Mar 19, 2024 0.8680 0.8999 0.8320 0.8621 3,181,618 -0.01(-0.67%)
Mar 18, 2024 0.8858 0.9099 0.8390 0.8679 1,998,563 -0.02(-2.52%)
Mar 15, 2024 0.8837 0.9219 0.8510 0.8903 3,169,591 +0.01(+1.16%)
Mar 14, 2024 0.9400 0.9400 0.8800 0.8801 1,913,475 -0.06(-6.70%)
Mar 13, 2024 0.9200 0.9650 0.9100 0.9433 2,197,211 +0.03(+3.66%)
Mar 12, 2024 1.020 1.020 0.9000 0.9100 4,820,532 -0.09(-9.00%)
Mar 11, 2024 1.030 1.060 1.000 1.000 663,416 -0.03(-2.91%)
Mar 08, 2024 1.050 1.080 1.020 1.030 722,373 -0.02(-1.90%)
Mar 07, 2024 1.010 1.080 1.010 1.050 981,691 +0.04(+3.96%)
Mar 06, 2024 1.020 1.030 0.9911 1.010 1,047,705 -0.02(-1.94%)
Mar 05, 2024 1.020 1.040 1.000 1.030 1,214,529 +0.00(+0.00%)
Mar 04, 2024 1.060 1.060 1.010 1.030 1,291,705 -0.03(-2.83%)
Mar 01, 2024 1.060 1.090 1.060 1.060 951,420 -0.02(-1.85%)
Feb 29, 2024 1.090 1.120 1.060 1.080 1,262,318 +0.03(+2.86%)
Feb 28, 2024 1.060 1.100 1.050 1.050 989,672 -0.04(-3.67%)
Feb 27, 2024 1.100 1.130 1.080 1.090 756,658 +0.02(+1.87%)
Feb 26, 2024 1.060 1.120 1.040 1.070 986,840 +0.01(+0.94%)
Feb 23, 2024 1.090 1.105 1.050 1.060 2,588,979 -0.02(-1.85%)
Feb 22, 2024 1.170 1.190 1.070 1.080 2,773,200 -0.07(-6.09%)
Feb 21, 2024 1.200 1.240 1.150 1.150 1,093,017 -0.11(-8.73%)
Feb 20, 2024 1.320 1.320 1.245 1.260 1,105,767 -0.02(-1.56%)
Feb 16, 2024 1.320 1.355 1.250 1.280 2,037,971 -0.03(-2.29%)
Feb 15, 2024 1.230 1.450 1.210 1.310 3,961,079 +0.20(+18.02%)
Feb 14, 2024 1.100 1.118 1.070 1.110 1,039,167 +0.05(+4.72%)
Feb 13, 2024 1.150 1.150 1.060 1.060 1,256,216 -0.10(-8.62%)
Feb 12, 2024 1.100 1.190 1.100 1.160 1,129,540 +0.06(+5.45%)
Feb 09, 2024 1.100 1.110 1.050 1.100 875,060 +0.02(+1.85%)
Feb 08, 2024 1.040 1.090 1.040 1.080 877,771 +0.02(+1.89%)
Feb 07, 2024 1.060 1.100 1.035 1.060 956,710 -0.01(-0.93%)
Feb 06, 2024 1.020 1.085 1.020 1.070 1,224,544 +0.04(+3.88%)
Feb 05, 2024 1.060 1.070 1.010 1.030 1,469,926 -0.02(-1.90%)
Feb 02, 2024 1.080 1.090 1.030 1.050 945,442 -0.04(-3.67%)
Feb 01, 2024 1.090 1.130 1.070 1.090 901,237 +0.04(+3.81%)
Jan 31, 2024 1.080 1.130 1.050 1.050 1,430,808 -0.05(-4.55%)
Jan 30, 2024 1.110 1.125 1.080 1.100 1,053,890 -0.05(-4.35%)
Jan 29, 2024 1.100 1.170 1.070 1.150 838,125 +0.03(+2.68%)
Jan 26, 2024 1.160 1.190 1.100 1.120 645,831 -0.03(-2.61%)
Jan 25, 2024 1.120 1.170 1.090 1.150 851,905 +0.04(+3.60%)
Jan 24, 2024 1.240 1.240 1.110 1.110 1,147,073 -0.09(-7.50%)
Jan 23, 2024 1.170 1.210 1.130 1.200 805,779 +0.04(+3.45%)
Jan 22, 2024 1.090 1.190 1.090 1.160 989,227 +0.07(+6.42%)
Jan 19, 2024 1.090 1.100 1.030 1.090 996,481 +0.02(+1.87%)
Jan 18, 2024 1.070 1.090 1.020 1.070 892,469 +0.01(+0.94%)
Jan 17, 2024 1.080 1.090 1.040 1.060 863,510 -0.04(-3.64%)
Jan 16, 2024 1.070 1.100 1.050 1.100 1,422,157 +0.00(+0.00%)
Jan 12, 2024 1.170 1.190 1.100 1.100 919,505 -0.05(-4.35%)
Jan 11, 2024 1.220 1.230 1.120 1.150 2,223,545 -0.08(-6.50%)
Jan 10, 2024 1.240 1.280 1.190 1.230 650,917 -0.02(-1.60%)
Jan 09, 2024 1.220 1.310 1.220 1.250 632,467 +0.00(+0.00%)
Jan 08, 2024 1.210 1.290 1.185 1.250 820,672 +0.06(+5.04%)
Jan 05, 2024 1.240 1.250 1.180 1.190 1,810,456 -0.08(-6.30%)
Jan 04, 2024 1.340 1.340 1.260 1.270 1,019,520 -0.06(-4.51%)
Jan 03, 2024 1.450 1.450 1.330 1.330 1,368,914 -0.12(-8.28%)
Jan 02, 2024 1.480 1.560 1.430 1.450 1,624,909 -0.04(-2.68%)
Dec 29, 2023 1.530 1.580 1.475 1.490 1,470,113 -0.08(-5.10%)
Dec 28, 2023 1.410 1.570 1.400 1.570 1,495,966 +0.12(+8.28%)
Dec 27, 2023 1.500 1.540 1.442 1.450 3,736,032 -0.07(-4.61%)
Dec 26, 2023 1.460 1.560 1.460 1.520 3,054,349 +0.03(+2.01%)
Dec 22, 2023 1.450 1.550 1.450 1.490 2,773,960 +0.00(+0.00%)
Dec 21, 2023 1.450 1.510 1.420 1.490 2,921,198 +0.08(+5.67%)
Dec 20, 2023 1.460 1.550 1.400 1.410 3,455,264 -0.03(-2.08%)
Dec 19, 2023 1.320 1.470 1.300 1.440 5,066,914 +0.13(+9.92%)
Dec 18, 2023 1.340 1.365 1.270 1.310 4,293,925 -0.05(-3.68%)
Dec 15, 2023 1.360 1.460 1.355 1.360 6,641,239 -0.02(-1.45%)
Dec 14, 2023 1.290 1.440 1.290 1.380 5,013,270 +0.13(+10.40%)
Dec 13, 2023 1.160 1.280 1.120 1.250 4,209,334 +0.07(+5.93%)
Dec 12, 2023 1.120 1.210 1.100 1.180 2,659,871 +0.02(+1.72%)
Dec 11, 2023 1.190 1.190 1.120 1.160 1,314,938 -0.03(-2.52%)
Dec 08, 2023 1.210 1.230 1.160 1.190 1,402,129 -0.03(-2.46%)
Dec 07, 2023 1.230 1.260 1.175 1.220 1,283,907 -0.04(-3.17%)
Dec 06, 2023 1.240 1.295 1.205 1.260 1,272,413 +0.05(+4.13%)
Dec 05, 2023 1.310 1.310 1.200 1.210 1,157,358 -0.12(-9.02%)
Dec 04, 2023 1.300 1.360 1.295 1.330 1,531,171 +0.03(+2.31%)
Dec 01, 2023 1.250 1.310 1.210 1.300 1,711,303 +0.03(+2.36%)
Nov 30, 2023 1.310 1.350 1.260 1.270 5,394,408 -0.03(-2.31%)
Nov 29, 2023 1.300 1.390 1.260 1.300 968,461 +0.02(+1.56%)
Nov 28, 2023 1.220 1.290 1.190 1.280 749,313 +0.05(+4.07%)
Nov 27, 2023 1.160 1.270 1.150 1.230 1,245,084 +0.03(+2.50%)
Nov 24, 2023 1.180 1.215 1.170 1.200 594,692 +0.02(+1.69%)
Nov 22, 2023 1.230 1.270 1.160 1.180 1,019,518 -0.03(-2.48%)
Nov 21, 2023 1.350 1.350 1.200 1.210 1,106,132 -0.19(-13.57%)
Nov 20, 2023 1.350 1.415 1.320 1.400 901,305 +0.05(+3.70%)
Nov 17, 2023 1.370 1.400 1.325 1.350 1,942,769 -0.02(-1.46%)
Nov 16, 2023 1.360 1.420 1.340 1.370 1,091,954 -0.03(-2.14%)
Nov 15, 2023 1.400 1.450 1.350 1.400 2,539,334 +0.00(+0.00%)
Nov 14, 2023 1.290 1.435 1.290 1.400 2,208,420 +0.16(+12.90%)
Nov 13, 2023 1.120 1.265 1.105 1.240 1,381,670 +0.12(+10.71%)
Nov 10, 2023 1.130 1.180 1.090 1.120 1,850,759 -0.02(-1.75%)
Nov 09, 2023 1.230 1.230 1.140 1.140 2,058,551 -0.09(-7.32%)
Nov 08, 2023 1.200 1.265 1.170 1.230 1,844,327 -0.02(-1.60%)
Nov 07, 2023 1.200 1.260 1.150 1.250 1,708,339 +0.03(+2.46%)
Nov 06, 2023 1.350 1.390 1.210 1.220 11,932,590 -0.20(-14.08%)
Nov 03, 2023 1.320 1.450 1.320 1.420 2,027,017 +0.08(+5.97%)
Nov 02, 2023 1.100 1.350 1.050 1.340 3,828,494 +0.16(+13.56%)
Nov 01, 2023 1.150 1.220 1.080 1.180 3,012,440 +0.01(+0.85%)
Oct 31, 2023 1.100 1.180 1.028 1.170 1,869,234 +0.04(+3.54%)
Oct 30, 2023 1.110 1.130 1.060 1.130 1,058,769 +0.05(+4.63%)
Oct 27, 2023 1.070 1.100 1.000 1.080 1,493,832 +0.03(+2.86%)
Oct 26, 2023 1.020 1.070 0.9850 1.050 1,373,361 +0.04(+3.96%)
Oct 25, 2023 1.050 1.070 1.000 1.010 1,388,247 -0.06(-5.61%)
Oct 24, 2023 1.020 1.140 1.020 1.070 1,268,435 +0.05(+4.90%)
Oct 23, 2023 1.040 1.060 0.9800 1.020 1,701,407 -0.07(-6.42%)
Oct 20, 2023 1.050 1.170 1.010 1.090 4,991,807 +0.15(+15.50%)
Oct 19, 2023 1.010 1.070 0.9251 0.9437 4,407,088 -0.08(-7.48%)
Oct 18, 2023 1.020 1.040 1.000 1.020 574,520 -0.02(-1.92%)
Oct 17, 2023 1.030 1.110 1.030 1.040 853,807 +0.00(+0.00%)
Oct 16, 2023 1.050 1.070 1.025 1.040 723,703 +0.01(+0.97%)
Oct 13, 2023 1.030 1.080 1.020 1.030 627,988 -0.01(-0.96%)
Oct 12, 2023 1.120 1.140 1.025 1.040 1,011,351 -0.06(-5.45%)
Oct 11, 2023 1.100 1.180 1.075 1.100 744,023 -0.06(-5.17%)
Oct 10, 2023 1.040 1.200 1.040 1.160 1,239,953 +0.13(+12.62%)
Oct 09, 2023 1.070 1.080 1.020 1.030 1,130,200 -0.05(-4.63%)
Oct 06, 2023 1.130 1.150 1.070 1.080 967,314 -0.06(-5.26%)
Oct 05, 2023 1.080 1.150 1.080 1.140 1,125,058 +0.06(+5.56%)
Oct 04, 2023 1.120 1.125 1.070 1.080 784,726 -0.04(-3.57%)
Oct 03, 2023 1.130 1.160 1.100 1.120 814,525 +0.00(+0.00%)
Oct 02, 2023 1.160 1.180 1.100 1.120 1,281,770 -0.05(-4.27%)
Sep 29, 2023 1.190 1.210 1.145 1.170 1,340,759 +0.02(+1.74%)
Sep 28, 2023 1.170 1.210 1.140 1.150 1,004,660 -0.03(-2.54%)
Sep 27, 2023 1.190 1.240 1.150 1.180 1,345,296 +0.00(+0.00%)
Sep 26, 2023 1.110 1.200 1.110 1.180 1,196,158 +0.04(+3.51%)
Sep 25, 2023 1.200 1.170 1.140 1.140 982,243 -0.05(-4.20%)
Sep 22, 2023 1.220 1.220 1.170 1.190 1,307,680 +0.00(+0.00%)
Sep 21, 2023 1.280 1.280 1.180 1.190 2,276,095 -0.09(-7.03%)
Sep 20, 2023 1.310 1.360 1.280 1.280 1,253,344 -0.01(-0.78%)
Sep 19, 2023 1.290 1.320 1.260 1.290 1,806,764 +0.00(+0.00%)
Sep 18, 2023 1.390 1.390 1.290 1.290 1,784,149 -0.10(-7.19%)
Sep 15, 2023 1.360 1.405 1.340 1.390 2,473,976 +0.03(+2.21%)
Sep 14, 2023 1.320 1.390 1.285 1.360 2,086,191 +0.02(+1.49%)
Sep 13, 2023 1.310 1.380 1.270 1.340 1,974,859 +0.04(+3.08%)
Sep 12, 2023 1.400 1.405 1.290 1.300 2,264,286 -0.11(-7.80%)
Sep 11, 2023 1.370 1.430 1.350 1.410 1,076,680 +0.02(+1.44%)
Sep 08, 2023 1.350 1.400 1.310 1.390 1,143,139 +0.02(+1.46%)
Sep 07, 2023 1.360 1.390 1.290 1.370 1,033,307 -0.03(-2.14%)
Sep 06, 2023 1.500 1.500 1.370 1.400 882,919 -0.10(-6.67%)
Sep 05, 2023 1.440 1.500 1.400 1.500 1,287,117 +0.01(+0.67%)
Sep 01, 2023 1.420 1.580 1.410 1.490 1,501,099 +0.07(+4.93%)
Aug 31, 2023 1.480 1.520 1.410 1.420 980,725 -0.06(-4.05%)
Aug 30, 2023 1.440 1.670 1.440 1.480 2,451,173 +0.03(+2.07%)
Aug 29, 2023 1.380 1.460 1.360 1.450 929,432 +0.07(+5.07%)
Aug 28, 2023 1.340 1.415 1.330 1.380 1,443,076 +0.05(+3.76%)
Aug 25, 2023 1.280 1.335 1.245 1.330 1,153,269 +0.09(+7.26%)
Aug 24, 2023 1.340 1.340 1.240 1.240 1,033,273 -0.10(-7.46%)
Aug 23, 2023 1.310 1.340 1.270 1.340 1,589,947 +0.05(+3.88%)
Aug 22, 2023 1.350 1.350 1.290 1.290 978,858 -0.04(-3.01%)
Aug 21, 2023 1.330 1.350 1.280 1.330 986,830 +0.01(+0.76%)
Aug 18, 2023 1.310 1.360 1.310 1.320 1,281,005 -0.02(-1.49%)
Aug 17, 2023 1.360 1.390 1.320 1.340 1,896,554 -0.02(-1.47%)
Aug 16, 2023 1.410 1.430 1.360 1.360 1,215,759 -0.04(-2.86%)
Aug 15, 2023 1.510 1.540 1.390 1.400 1,614,608 -0.07(-4.76%)
Aug 14, 2023 1.590 1.590 1.470 1.470 1,603,846 -0.09(-5.77%)
Aug 11, 2023 1.730 1.730 1.560 1.560 1,651,622 -0.11(-6.59%)
Aug 10, 2023 1.770 1.770 1.655 1.670 1,628,201 -0.08(-4.57%)
Aug 09, 2023 1.900 1.900 1.700 1.750 1,781,894 -0.12(-6.42%)
Aug 08, 2023 1.940 1.950 1.860 1.870 1,269,663 -0.11(-5.56%)
Aug 07, 2023 2.040 2.040 1.870 1.980 1,693,237 -0.07(-3.41%)
Aug 04, 2023 2.150 2.150 2.000 2.050 1,132,328 -0.06(-2.84%)
Aug 03, 2023 1.960 2.160 1.950 2.110 3,153,583 -0.11(-4.95%)
Aug 02, 2023 2.300 2.300 2.180 2.220 1,203,500 -0.08(-3.48%)
Aug 01, 2023 2.400 2.425 2.260 2.300 1,054,341 -0.15(-6.12%)
Jul 31, 2023 2.330 2.450 2.325 2.450 1,205,894 +0.11(+4.70%)
Jul 28, 2023 2.380 2.390 2.310 2.340 693,078 +0.00(+0.00%)
Jul 27, 2023 2.410 2.470 2.310 2.340 1,413,138 -0.03(-1.27%)
Jul 26, 2023 2.190 2.460 2.170 2.370 2,280,580 +0.22(+10.23%)
Jul 25, 2023 2.160 2.185 2.140 2.150 495,947 -0.04(-1.83%)
Jul 24, 2023 2.190 2.215 2.150 2.190 457,517 +0.00(+0.00%)
Jul 21, 2023 2.220 2.220 2.125 2.190 747,042 +0.00(+0.00%)
Jul 20, 2023 2.290 2.290 2.165 2.190 891,985 -0.08(-3.52%)
Jul 19, 2023 2.250 2.320 2.245 2.270 649,686 +0.02(+0.89%)
Jul 18, 2023 2.210 2.290 2.210 2.250 740,299 +0.05(+2.27%)
Jul 17, 2023 2.100 2.200 2.070 2.200 825,918 +0.08(+3.77%)
Jul 14, 2023 2.170 2.228 2.090 2.120 673,565 -0.09(-4.07%)
Jul 13, 2023 2.190 2.265 2.190 2.210 575,520 +0.01(+0.45%)
Jul 12, 2023 2.190 2.230 2.160 2.200 662,929 +0.06(+2.80%)
Jul 11, 2023 2.030 2.175 2.020 2.140 844,087 +0.10(+4.90%)
Jul 10, 2023 1.980 2.070 1.950 2.040 953,484 +0.06(+3.03%)
Jul 07, 2023 2.020 2.025 1.970 1.980 958,334 -0.02(-1.00%)
Jul 06, 2023 2.010 2.040 1.920 2.000 1,180,916 -0.03(-1.48%)
Jul 05, 2023 2.070 2.080 2.010 2.030 919,274 -0.07(-3.33%)
Jul 03, 2023 2.100 2.165 2.085 2.100 597,203 +0.00(+0.00%)
Jun 30, 2023 2.170 2.190 2.100 2.100 967,769 -0.04(-1.87%)
Jun 29, 2023 2.120 2.200 2.110 2.140 961,882 +0.03(+1.42%)
Jun 28, 2023 2.100 2.130 2.060 2.110 888,474 +0.01(+0.48%)
Jun 27, 2023 2.080 2.115 2.010 2.100 828,441 +0.02(+0.96%)
Jun 26, 2023 2.070 2.140 2.060 2.080 1,098,475 -0.04(-1.89%)
Jun 23, 2023 2.110 2.150 2.090 2.120 3,375,838 -0.06(-2.75%)
Jun 22, 2023 2.160 2.190 2.115 2.180 1,016,900 +0.01(+0.46%)
Jun 21, 2023 2.210 2.245 2.150 2.170 1,078,791 -0.07(-3.13%)
Jun 20, 2023 2.300 2.315 2.220 2.240 922,836 -0.10(-4.27%)
Jun 16, 2023 2.440 2.440 2.275 2.340 3,051,054 +0.00(+0.00%)
Jun 15, 2023 2.300 2.355 2.270 2.340 787,540 +0.01(+0.43%)
Jun 14, 2023 2.550 2.550 2.320 2.330 856,973 -0.17(-6.80%)
Jun 13, 2023 2.460 2.560 2.430 2.500 1,858,434 +0.06(+2.46%)
Jun 12, 2023 2.420 2.475 2.420 2.440 767,588 +0.01(+0.41%)
Jun 09, 2023 2.480 2.520 2.420 2.430 773,125 -0.05(-2.02%)
Jun 08, 2023 2.650 2.660 2.450 2.480 1,068,270 -0.17(-6.42%)
Jun 07, 2023 2.630 2.735 2.600 2.650 1,628,730 +0.04(+1.53%)
Jun 06, 2023 2.460 2.640 2.455 2.610 1,092,825 +0.11(+4.40%)
Jun 05, 2023 2.420 2.530 2.385 2.500 1,045,514 +0.06(+2.46%)
Jun 02, 2023 2.350 2.485 2.320 2.440 1,901,822 +0.15(+6.55%)
Jun 01, 2023 2.210 2.345 2.190 2.290 1,223,206 +0.08(+3.62%)
May 31, 2023 2.220 2.250 2.155 2.210 1,442,331 +0.00(+0.00%)
May 30, 2023 2.220 2.260 2.200 2.210 1,180,337 +0.02(+0.91%)
May 26, 2023 2.180 2.230 2.160 2.190 1,033,421 +0.00(+0.00%)
May 25, 2023 2.190 2.190 2.110 2.190 860,318 -0.01(-0.45%)
May 24, 2023 2.200 2.220 2.130 2.200 847,528 +0.00(+0.00%)
May 23, 2023 2.200 2.350 2.190 2.200 1,094,595 -0.03(-1.35%)
May 22, 2023 2.180 2.260 2.150 2.230 1,122,802 +0.08(+3.72%)
May 19, 2023 2.280 2.280 2.140 2.150 739,301 -0.09(-4.02%)
May 18, 2023 2.340 2.340 2.190 2.240 1,093,373 -0.09(-3.86%)
May 17, 2023 2.150 2.395 2.115 2.330 2,390,309 +0.16(+7.37%)
May 16, 2023 2.010 2.185 2.000 2.170 2,013,463 +0.15(+7.43%)
May 15, 2023 2.030 2.090 2.000 2.020 1,906,681 -0.03(-1.46%)
May 12, 2023 2.150 2.150 2.000 2.050 1,398,243 -0.11(-5.09%)
May 11, 2023 2.100 2.190 2.070 2.160 1,404,264 +0.04(+1.89%)
May 10, 2023 2.070 2.230 2.030 2.120 3,102,140 +0.11(+5.47%)
May 09, 2023 1.990 2.040 1.960 2.010 2,013,375 +0.00(+0.00%)
May 08, 2023 2.050 2.080 1.960 2.010 1,991,189 -0.06(-2.90%)
May 05, 2023 2.030 2.120 1.990 2.070 2,561,832 +0.08(+4.02%)
May 04, 2023 2.000 2.070 1.950 1.990 2,169,385 -0.13(-6.13%)
May 03, 2023 2.090 2.195 2.080 2.120 1,297,643 +0.05(+2.42%)
May 02, 2023 2.170 2.190 2.070 2.070 1,189,585 -0.11(-5.05%)
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.