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

Inspire Medical Systems Inc (NY: INSP )

195.04 -1.52 (-0.77%)
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 29, 2022 209.54 214.62 204.93 205.76 270,795 -5.53(-2.62%)
Apr 28, 2022 212.42 212.42 199.66 211.29 302,890 +2.07(+0.99%)
Apr 27, 2022 218.43 221.10 207.60 209.22 250,164 -10.26(-4.67%)
Apr 26, 2022 225.38 229.11 218.85 219.48 317,506 -9.17(-4.01%)
Apr 25, 2022 222.51 232.00 221.51 228.65 246,820 +4.78(+2.14%)
Apr 22, 2022 237.55 237.55 222.47 223.87 322,171 -14.86(-6.22%)
Apr 21, 2022 256.88 258.40 238.14 238.73 220,800 -15.14(-5.96%)
Apr 20, 2022 258.71 259.89 253.70 253.87 193,854 -2.96(-1.15%)
Apr 19, 2022 245.66 257.20 245.03 256.83 242,928 +11.18(+4.55%)
Apr 18, 2022 245.61 253.75 239.04 245.65 320,362 -0.39(-0.16%)
Apr 14, 2022 260.89 260.89 244.37 246.04 321,587 -14.83(-5.68%)
Apr 13, 2022 258.15 266.14 256.85 260.87 194,655 +5.67(+2.22%)
Apr 12, 2022 260.58 263.93 251.69 255.20 209,319 -0.68(-0.27%)
Apr 11, 2022 250.89 257.58 248.39 255.88 172,322 +1.80(+0.71%)
Apr 08, 2022 251.54 256.46 245.11 254.08 148,607 -0.37(-0.15%)
Apr 07, 2022 256.06 258.90 249.17 254.45 174,190 -1.77(-0.69%)
Apr 06, 2022 255.99 258.60 250.00 256.22 218,223 -5.90(-2.25%)
Apr 05, 2022 263.69 268.73 260.17 262.12 217,026 -1.95(-0.74%)
Apr 04, 2022 266.84 272.04 259.27 264.07 216,891 -2.53(-0.95%)
Apr 01, 2022 259.46 270.22 255.99 266.60 423,586 +9.91(+3.86%)
Mar 31, 2022 257.46 262.15 256.19 256.69 420,570 -1.31(-0.51%)
Mar 30, 2022 259.72 263.83 255.63 258.00 245,050 -3.91(-1.49%)
Mar 29, 2022 250.00 262.54 248.25 261.91 491,630 +12.33(+4.94%)
Mar 28, 2022 246.42 250.01 242.25 249.58 166,893 +3.56(+1.45%)
Mar 25, 2022 248.62 250.16 242.87 246.02 210,600 -1.98(-0.80%)
Mar 24, 2022 237.83 248.23 232.17 248.00 175,212 +10.50(+4.42%)
Mar 23, 2022 241.51 248.28 235.10 237.50 233,604 -7.05(-2.88%)
Mar 22, 2022 232.52 246.19 232.52 244.55 186,436 +12.26(+5.28%)
Mar 21, 2022 234.02 236.22 229.23 232.29 108,261 -4.38(-1.85%)
Mar 18, 2022 235.15 244.72 235.15 236.67 282,701 +3.66(+1.57%)
Mar 17, 2022 221.29 233.25 221.29 233.01 144,770 +8.54(+3.80%)
Mar 16, 2022 211.37 224.97 211.37 224.47 210,237 +17.06(+8.23%)
Mar 15, 2022 199.24 207.52 196.30 207.41 163,548 +9.39(+4.74%)
Mar 14, 2022 213.96 214.39 194.67 198.02 318,108 -15.93(-7.45%)
Mar 11, 2022 225.94 228.20 212.72 213.95 222,894 -9.03(-4.05%)
Mar 10, 2022 223.68 225.81 217.11 222.98 132,206 -7.33(-3.18%)
Mar 09, 2022 226.61 233.98 224.39 230.31 178,585 +8.35(+3.76%)
Mar 08, 2022 222.02 227.96 215.01 221.96 155,945 -1.70(-0.76%)
Mar 07, 2022 234.78 235.37 223.22 223.66 228,418 -10.17(-4.35%)
Mar 04, 2022 238.84 238.84 229.77 233.83 163,637 -4.97(-2.08%)
Mar 03, 2022 248.85 249.99 236.57 238.80 172,690 -9.73(-3.92%)
Mar 02, 2022 245.20 249.64 240.20 248.53 205,943 +6.23(+2.57%)
Mar 01, 2022 243.45 249.50 241.08 242.30 338,399 -1.76(-0.72%)
Feb 28, 2022 239.00 246.39 233.22 244.06 253,651 +5.10(+2.13%)
Feb 25, 2022 234.75 239.24 229.72 238.96 213,035 +4.34(+1.85%)
Feb 24, 2022 206.61 235.93 206.57 234.62 300,010 +22.55(+10.63%)
Feb 23, 2022 221.67 225.54 210.65 212.07 260,985 -7.98(-3.63%)
Feb 22, 2022 216.21 224.83 213.38 220.05 236,260 +1.82(+0.83%)
Feb 18, 2022 218.23 0 -8.36(-3.69%)
Feb 17, 2022 242.53 242.80 226.59 226.59 325,468 -14.80(-6.13%)
Feb 16, 2022 232.92 242.00 225.71 241.39 276,415 +7.62(+3.26%)
Feb 15, 2022 229.83 235.66 227.52 233.77 236,147 +8.85(+3.93%)
Feb 14, 2022 226.38 231.17 222.19 224.92 236,406 -2.61(-1.15%)
Feb 11, 2022 236.32 239.54 223.59 227.53 235,752 -7.28(-3.10%)
Feb 10, 2022 229.53 240.51 225.00 234.81 285,111 -3.57(-1.50%)
Feb 09, 2022 240.00 246.25 230.40 238.38 619,659 +4.67(+2.00%)
Feb 08, 2022 224.56 236.89 224.56 233.71 416,892 +7.50(+3.32%)
Feb 07, 2022 222.38 232.78 222.38 226.21 376,165 +3.21(+1.44%)
Feb 04, 2022 211.38 226.43 209.88 223.00 310,425 +9.88(+4.64%)
Feb 03, 2022 214.72 212.13 213.12 222,705 -6.38(-2.91%)
Feb 02, 2022 221.96 223.88 216.03 219.50 245,593 -3.19(-1.43%)
Feb 01, 2022 222.52 227.12 218.34 222.69 306,852 +1.40(+0.63%)
Jan 31, 2022 208.95 223.97 221.29 316,156 +13.29(+6.39%)
Jan 28, 2022 196.58 208.78 189.24 208.00 292,157 +12.84(+6.58%)
Jan 27, 2022 201.50 204.53 193.91 195.16 251,672 -2.87(-1.45%)
Jan 26, 2022 198.93 206.94 194.60 198.03 387,660 +4.09(+2.11%)
Jan 25, 2022 204.33 207.27 191.16 193.94 423,985 -16.58(-7.88%)
Jan 24, 2022 202.18 211.48 192.00 210.52 384,400 +3.84(+1.86%)
Jan 21, 2022 210.59 212.51 204.03 206.68 220,227 -5.50(-2.59%)
Jan 20, 2022 219.62 226.67 211.31 212.18 175,165 -4.36(-2.01%)
Jan 19, 2022 220.95 225.06 212.95 216.54 192,798 -4.39(-1.99%)
Jan 18, 2022 233.94 236.43 220.92 220.93 385,554 -16.61(-6.99%)
Jan 14, 2022 237.54 0 +1.99(+0.84%)
Jan 13, 2022 235.38 238.72 227.99 235.55 270,307 +1.28(+0.55%)
Jan 12, 2022 235.38 244.07 232.41 234.27 233,454 +1.62(+0.70%)
Jan 11, 2022 222.98 232.79 220.93 232.65 215,721 +5.09(+2.24%)
Jan 10, 2022 225.00 228.14 212.52 227.56 276,281 -1.16(-0.51%)
Jan 07, 2022 237.01 239.50 225.34 228.72 238,134 -9.00(-3.79%)
Jan 06, 2022 234.42 250.51 234.31 237.72 305,520 +0.60(+0.25%)
Jan 05, 2022 242.00 255.96 232.63 237.12 543,711 +4.47(+1.92%)
Jan 04, 2022 240.00 240.00 228.66 232.65 176,954 -5.32(-2.24%)
Jan 03, 2022 230.60 238.50 224.00 237.97 152,375 +7.91(+3.44%)
Dec 31, 2021 229.54 235.59 228.43 230.06 163,230 -0.18(-0.08%)
Dec 30, 2021 228.12 234.98 227.32 230.24 115,933 +2.32(+1.02%)
Dec 29, 2021 228.54 230.53 221.87 227.92 88,897 -1.39(-0.61%)
Dec 28, 2021 235.02 235.02 224.50 229.31 189,857 -6.05(-2.57%)
Dec 27, 2021 240.00 240.00 234.05 235.36 121,039 -3.82(-1.60%)
Dec 23, 2021 236.20 240.00 234.01 239.18 189,116 +3.81(+1.62%)
Dec 22, 2021 220.90 235.47 218.65 235.37 382,036 +15.24(+6.92%)
Dec 21, 2021 212.04 220.39 208.70 220.13 255,999 +12.14(+5.84%)
Dec 20, 2021 207.86 212.44 198.00 207.99 282,526 -5.69(-2.66%)
Dec 17, 2021 209.68 214.93 201.97 213.68 428,796 +5.54(+2.66%)
Dec 16, 2021 218.43 219.63 206.15 208.14 157,066 -8.26(-3.82%)
Dec 15, 2021 213.31 217.33 202.96 216.40 256,618 +3.03(+1.42%)
Dec 14, 2021 217.87 221.94 210.67 213.37 286,550 -7.71(-3.49%)
Dec 13, 2021 221.00 223.99 216.14 221.08 192,056 +1.07(+0.49%)
Dec 10, 2021 220.28 225.39 217.21 220.01 246,108 +0.52(+0.24%)
Dec 09, 2021 231.09 233.61 218.88 219.49 202,644 -12.92(-5.56%)
Dec 08, 2021 226.00 235.25 217.06 232.41 251,200 +8.11(+3.62%)
Dec 07, 2021 214.95 225.35 211.20 224.30 387,654 +11.79(+5.55%)
Dec 06, 2021 207.94 214.95 203.95 212.51 371,606 +4.94(+2.38%)
Dec 03, 2021 224.75 224.75 205.75 207.57 258,191 -15.41(-6.91%)
Dec 02, 2021 226.40 232.60 219.53 222.98 393,681 -2.19(-0.97%)
Dec 01, 2021 227.25 233.18 221.36 225.17 295,303 +1.90(+0.85%)
Nov 30, 2021 227.00 231.13 220.87 223.27 192,001 -3.37(-1.49%)
Nov 29, 2021 234.37 236.49 225.71 226.64 164,787 -2.09(-0.91%)
Nov 26, 2021 239.00 241.05 227.70 228.73 207,224 -15.65(-6.40%)
Nov 24, 2021 240.98 246.00 236.86 244.38 146,087 +0.23(+0.09%)
Nov 23, 2021 253.71 256.06 238.87 244.15 269,606 -11.59(-4.53%)
Nov 22, 2021 264.25 264.25 254.81 255.74 183,159 -7.56(-2.87%)
Nov 19, 2021 265.19 267.50 261.75 263.30 93,368 -2.20(-0.83%)
Nov 18, 2021 271.91 266.38 264.52 265.50 141,544 -6.35(-2.34%)
Nov 17, 2021 276.36 283.15 270.74 271.85 101,187 -4.99(-1.80%)
Nov 16, 2021 277.15 284.33 274.02 276.84 158,648 -0.81(-0.29%)
Nov 15, 2021 278.49 283.67 275.69 277.65 190,288 -1.46(-0.52%)
Nov 12, 2021 276.96 280.42 271.78 279.11 110,991 +4.95(+1.81%)
Nov 11, 2021 270.28 274.44 267.44 274.16 78,065 +4.98(+1.85%)
Nov 10, 2021 276.33 269.18 203,581 -9.06(-3.26%)
Nov 09, 2021 280.59 283.49 275.19 278.24 107,792 -1.93(-0.69%)
Nov 08, 2021 277.70 285.54 274.95 280.17 182,127 +3.78(+1.37%)
Nov 05, 2021 277.27 282.53 274.26 276.39 189,724 -2.20(-0.79%)
Nov 04, 2021 270.65 286.29 270.65 278.59 175,521 +9.66(+3.59%)
Nov 03, 2021 274.08 284.50 258.44 268.93 697,048 -3.74(-1.37%)
Nov 02, 2021 266.35 280.00 262.05 272.67 445,288 +7.17(+2.70%)
Nov 01, 2021 269.32 271.48 264.18 265.50 260,942 -4.08(-1.51%)
Oct 29, 2021 259.00 272.15 256.29 269.58 239,774 +9.64(+3.71%)
Oct 28, 2021 260.26 264.15 258.48 259.94 162,951 +0.85(+0.33%)
Oct 27, 2021 263.16 267.51 258.21 259.09 156,373 -5.50(-2.08%)
Oct 26, 2021 263.53 264.59 125,482 +3.88(+1.49%)
Oct 25, 2021 263.72 266.21 259.81 260.71 96,032 -3.32(-1.26%)
Oct 22, 2021 256.20 265.50 254.27 264.03 203,359 +7.44(+2.90%)
Oct 21, 2021 251.03 257.53 250.45 256.59 86,169 +5.05(+2.01%)
Oct 20, 2021 253.17 256.87 249.67 251.54 87,972 +1.03(+0.41%)
Oct 19, 2021 249.48 253.51 246.16 250.51 138,848 +2.75(+1.11%)
Oct 18, 2021 244.22 249.85 242.59 247.76 108,880 +2.58(+1.05%)
Oct 15, 2021 248.06 249.41 243.43 245.18 244,723 +0.50(+0.20%)
Oct 14, 2021 240.64 244.80 239.62 244.68 138,910 +6.61(+2.78%)
Oct 13, 2021 242.66 243.51 237.74 238.07 67,730 -1.82(-0.76%)
Oct 12, 2021 236.36 244.64 233.58 239.89 139,052 +6.42(+2.75%)
Oct 11, 2021 231.32 238.17 230.71 233.47 156,494 +2.43(+1.05%)
Oct 08, 2021 246.17 246.17 229.27 231.04 165,249 -14.25(-5.81%)
Oct 07, 2021 243.70 247.81 242.03 245.29 143,575 +4.47(+1.86%)
Oct 06, 2021 232.94 240.85 232.94 240.82 108,622 +5.29(+2.25%)
Oct 05, 2021 233.74 240.44 231.33 235.53 177,233 +0.35(+0.15%)
Oct 04, 2021 238.25 238.25 227.62 235.18 100,017 -3.83(-1.60%)
Oct 01, 2021 233.11 241.29 227.95 239.01 185,082 +6.13(+2.63%)
Sep 30, 2021 225.87 236.63 221.99 232.88 240,624 +8.76(+3.91%)
Sep 29, 2021 228.84 228.97 222.77 224.12 137,597 -3.61(-1.59%)
Sep 28, 2021 237.34 237.34 222.73 227.73 236,766 -12.15(-5.07%)
Sep 27, 2021 247.02 247.02 235.58 239.88 211,130 -7.18(-2.91%)
Sep 24, 2021 251.49 253.13 245.75 247.06 228,806 -4.89(-1.94%)
Sep 23, 2021 259.70 264.40 251.12 251.95 277,742 -6.44(-2.49%)
Sep 22, 2021 255.06 259.66 244.66 258.39 268,368 -0.19(-0.07%)
Sep 21, 2021 251.49 258.57 248.13 258.58 272,865 +9.22(+3.70%)
Sep 20, 2021 246.00 250.06 243.53 249.36 499,568 +0.10(+0.04%)
Sep 17, 2021 245.03 250.06 241.63 249.26 449,662 +5.03(+2.06%)
Sep 16, 2021 236.85 244.55 234.11 244.23 192,045 +8.41(+3.57%)
Sep 15, 2021 235.10 237.26 230.61 235.82 149,818 +0.72(+0.31%)
Sep 14, 2021 236.94 244.93 232.55 235.10 195,662 +0.35(+0.15%)
Sep 13, 2021 236.32 237.69 229.65 234.75 125,022 -2.36(-1.00%)
Sep 10, 2021 234.25 239.61 231.79 237.11 197,542 +4.66(+2.00%)
Sep 09, 2021 238.32 241.00 232.45 232.45 138,464 -4.46(-1.88%)
Sep 08, 2021 235.70 243.23 232.66 236.91 237,074 +1.92(+0.82%)
Sep 07, 2021 237.00 238.34 230.18 234.99 169,079 -2.05(-0.86%)
Sep 03, 2021 236.21 240.61 235.17 237.04 181,762 +1.51(+0.64%)
Sep 02, 2021 225.00 235.75 225.00 235.53 211,853 +11.26(+5.02%)
Sep 01, 2021 225.21 226.34 222.15 224.27 189,186 +0.71(+0.32%)
Aug 31, 2021 223.72 227.80 222.90 223.56 202,299 +1.20(+0.54%)
Aug 30, 2021 221.00 223.25 219.64 222.36 248,520 +2.72(+1.24%)
Aug 27, 2021 217.76 220.74 213.88 219.64 227,030 +2.77(+1.28%)
Aug 26, 2021 215.48 219.89 214.26 216.87 153,336 +1.28(+0.59%)
Aug 25, 2021 216.22 220.46 214.49 215.59 133,031 -2.54(-1.16%)
Aug 24, 2021 213.41 221.44 208.11 218.13 255,898 +6.54(+3.09%)
Aug 23, 2021 212.92 216.05 209.07 211.59 147,244 -1.14(-0.54%)
Aug 20, 2021 204.27 213.56 203.66 212.73 219,739 +7.96(+3.89%)
Aug 19, 2021 205.00 209.81 202.72 204.77 182,483 -1.97(-0.95%)
Aug 18, 2021 205.43 213.18 201.79 206.74 236,372 +2.26(+1.11%)
Aug 17, 2021 195.17 205.45 195.17 204.48 224,415 +7.36(+3.73%)
Aug 16, 2021 189.00 198.37 187.61 197.12 213,468 +8.39(+4.45%)
Aug 13, 2021 190.96 193.50 187.02 188.73 123,125 -3.29(-1.71%)
Aug 12, 2021 186.00 196.69 182.21 192.02 277,704 +6.21(+3.34%)
Aug 11, 2021 187.35 188.47 178.41 185.81 305,112 -2.22(-1.18%)
Aug 10, 2021 207.33 207.33 184.87 188.03 350,038 -19.19(-9.26%)
Aug 09, 2021 214.21 214.21 204.82 207.22 318,625 -6.52(-3.05%)
Aug 06, 2021 214.91 216.00 209.97 213.74 181,692 -1.22(-0.57%)
Aug 05, 2021 210.00 215.44 207.63 214.96 294,795 +3.96(+1.88%)
Aug 04, 2021 208.87 221.94 208.49 211.00 1,129,427 +24.00(+12.83%)
Aug 03, 2021 185.88 188.85 180.20 187.00 288,755 +0.18(+0.10%)
Aug 02, 2021 182.90 190.38 182.78 186.82 377,582 +3.66(+2.00%)
Jul 30, 2021 177.47 183.53 177.47 183.16 259,870 +4.38(+2.45%)
Jul 29, 2021 178.51 185.94 177.26 178.78 152,073 +0.23(+0.13%)
Jul 28, 2021 172.70 180.94 172.56 178.55 146,357 +8.16(+4.79%)
Jul 27, 2021 172.26 172.26 165.39 170.39 171,910 -3.35(-1.93%)
Jul 26, 2021 178.64 180.01 172.14 173.74 155,501 -4.98(-2.79%)
Jul 23, 2021 177.62 178.99 174.53 178.72 136,702 +1.97(+1.11%)
Jul 22, 2021 180.03 180.05 173.01 176.75 155,297 -2.41(-1.35%)
Jul 21, 2021 171.33 180.03 168.82 179.16 327,526 +9.16(+5.39%)
Jul 20, 2021 159.71 173.06 159.18 170.00 1,287,805 -6.25(-3.55%)
Jul 19, 2021 176.24 179.71 174.99 176.25 227,718 -4.01(-2.22%)
Jul 16, 2021 176.20 181.44 172.71 180.26 139,690 +6.04(+3.47%)
Jul 15, 2021 175.49 178.00 172.08 174.22 292,000 -1.36(-0.77%)
Jul 14, 2021 179.28 181.98 174.50 175.58 541,228 -12.12(-6.46%)
Jul 13, 2021 183.59 189.01 183.59 187.70 186,058 +2.50(+1.35%)
Jul 12, 2021 184.57 188.99 184.35 185.20 232,641 -0.53(-0.29%)
Jul 09, 2021 181.60 186.19 179.76 185.73 161,829 +6.14(+3.42%)
Jul 08, 2021 174.93 181.37 172.40 179.59 303,161 +1.50(+0.84%)
Jul 07, 2021 185.85 188.18 177.78 178.09 243,740 -8.39(-4.50%)
Jul 06, 2021 201.82 201.82 179.38 186.48 551,752 -15.34(-7.60%)
Jul 02, 2021 201.00 203.27 197.14 201.82 218,456 +3.49(+1.76%)
Jul 01, 2021 195.00 199.17 194.42 198.33 221,193 +5.07(+2.62%)
Jun 30, 2021 194.30 195.15 190.78 193.26 104,397 -2.05(-1.05%)
Jun 29, 2021 197.85 198.21 194.46 195.31 147,040 -1.38(-0.70%)
Jun 28, 2021 200.31 200.90 194.86 196.69 170,744 -1.51(-0.76%)
Jun 25, 2021 197.20 201.52 193.99 198.20 269,027 +1.92(+0.98%)
Jun 24, 2021 200.29 201.09 195.31 196.28 146,192 -2.42(-1.22%)
Jun 23, 2021 195.16 200.00 193.40 198.70 175,836 +3.11(+1.59%)
Jun 22, 2021 188.64 196.14 187.12 195.59 208,502 +6.83(+3.62%)
Jun 21, 2021 186.09 190.87 179.38 188.76 134,776 +2.83(+1.52%)
Jun 18, 2021 187.23 190.25 183.88 185.93 392,660 -3.72(-1.96%)
Jun 17, 2021 183.74 192.41 183.74 189.65 116,300 +3.50(+1.88%)
Jun 16, 2021 187.40 187.42 182.89 186.15 186,216 -1.27(-0.68%)
Jun 15, 2021 189.10 189.60 182.63 187.42 187,112 -0.87(-0.46%)
Jun 14, 2021 185.00 191.22 184.32 188.29 261,882 +5.19(+2.83%)
Jun 11, 2021 172.60 184.47 172.60 183.10 365,695 +10.72(+6.22%)
Jun 10, 2021 165.59 174.63 164.66 172.38 241,989 +5.13(+3.07%)
Jun 09, 2021 170.00 171.84 166.77 167.25 204,212 -0.87(-0.52%)
Jun 08, 2021 173.73 173.73 164.09 168.12 302,079 -4.35(-2.52%)
Jun 07, 2021 164.96 173.94 164.96 172.47 247,068 +7.54(+4.57%)
Jun 04, 2021 167.73 169.64 164.31 164.93 289,419 -0.90(-0.54%)
Jun 03, 2021 168.40 171.11 160.94 165.83 668,061 -5.15(-3.01%)
Jun 02, 2021 184.07 184.07 170.76 170.98 333,850 -13.78(-7.46%)
Jun 01, 2021 194.61 197.45 182.72 184.76 167,788 -9.54(-4.91%)
May 28, 2021 195.21 197.88 193.27 194.30 164,507 +1.36(+0.70%)
May 27, 2021 189.43 194.87 186.69 192.94 166,217 +3.43(+1.81%)
May 26, 2021 188.00 192.02 186.39 189.51 166,547 +1.36(+0.72%)
May 25, 2021 183.46 189.39 181.85 188.15 236,747 +6.26(+3.44%)
May 24, 2021 178.76 183.33 177.43 181.89 249,898 +3.87(+2.17%)
May 21, 2021 186.60 187.56 178.02 178.02 188,158 +0.48(+0.27%)
May 20, 2021 177.78 178.98 173.63 177.54 212,328 +1.24(+0.70%)
May 19, 2021 170.97 177.32 168.21 176.30 211,380 +1.00(+0.57%)
May 18, 2021 169.21 179.88 168.11 175.30 331,140 +6.87(+4.08%)
May 17, 2021 168.75 170.65 164.91 168.43 209,807 -2.73(-1.59%)
May 14, 2021 168.07 175.31 164.80 171.16 300,017 +4.53(+2.72%)
May 13, 2021 173.58 176.33 160.02 166.63 293,860 -4.30(-2.52%)
May 12, 2021 177.01 180.34 170.40 170.93 306,325 -8.86(-4.93%)
May 11, 2021 175.52 184.97 173.76 179.79 308,377 -0.10(-0.06%)
May 10, 2021 192.82 192.82 175.27 179.89 491,439 -14.71(-7.56%)
May 07, 2021 194.05 199.66 192.37 194.60 266,491 +3.00(+1.57%)
May 06, 2021 196.02 197.19 183.23 191.60 446,192 -6.28(-3.17%)
May 05, 2021 205.64 218.43 194.17 197.88 666,247 -28.65(-12.65%)
May 04, 2021 234.01 234.13 221.91 226.53 247,734 -8.95(-3.80%)
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.