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

Synchronoss Technologies Inc (NQ: SNCR )

9.130 +0.050 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 3.400 3.640 3.160 3.450 267,768 +0.06(+1.77%)
Apr 29, 2020 3.930 3.960 3.380 3.390 446,415 -0.43(-11.26%)
Apr 28, 2020 3.540 3.900 3.460 3.820 270,174 +0.32(+9.14%)
Apr 27, 2020 3.300 3.640 3.210 3.500 276,100 +0.22(+6.71%)
Apr 24, 2020 3.170 3.320 3.090 3.280 175,000 +0.11(+3.47%)
Apr 23, 2020 3.060 3.290 3.020 3.170 130,883 +0.10(+3.26%)
Apr 22, 2020 3.060 3.110 3.000 3.070 125,523 +0.08(+2.68%)
Apr 21, 2020 3.140 3.256 2.950 2.990 371,925 -0.22(-6.85%)
Apr 20, 2020 3.190 3.326 3.130 3.210 141,078 -0.03(-0.93%)
Apr 17, 2020 3.080 3.320 3.020 3.240 308,500 +0.12(+3.85%)
Apr 16, 2020 3.150 3.240 2.930 3.120 339,634 -0.05(-1.58%)
Apr 15, 2020 3.150 3.210 3.010 3.170 178,788 -0.08(-2.46%)
Apr 14, 2020 3.380 3.490 3.130 3.250 239,946 -0.10(-2.99%)
Apr 13, 2020 3.190 3.450 3.050 3.350 278,269 +0.12(+3.72%)
Apr 09, 2020 3.210 3.470 3.070 3.230 513,600 +0.09(+2.87%)
Apr 08, 2020 3.030 3.190 2.950 3.140 356,505 +0.11(+3.63%)
Apr 07, 2020 3.250 3.250 2.910 3.030 361,237 -0.08(-2.57%)
Apr 06, 2020 3.070 3.180 2.820 3.110 299,030 +0.17(+5.78%)
Apr 03, 2020 2.970 3.030 2.710 2.940 300,200 +0.00(+0.00%)
Apr 02, 2020 2.820 3.080 2.740 2.940 343,281 +0.09(+3.16%)
Apr 01, 2020 2.960 3.035 2.750 2.850 382,751 -0.20(-6.56%)
Mar 31, 2020 3.130 3.310 2.990 3.050 439,118 -0.11(-3.48%)
Mar 30, 2020 3.140 3.220 2.830 3.160 299,798 +0.10(+3.27%)
Mar 27, 2020 3.210 3.260 3.010 3.060 240,800 -0.18(-5.56%)
Mar 26, 2020 3.070 3.300 3.020 3.240 397,753 +0.15(+4.85%)
Mar 25, 2020 3.290 3.440 2.970 3.090 697,231 -0.19(-5.79%)
Mar 24, 2020 3.700 3.930 3.210 3.280 638,308 -0.31(-8.64%)
Mar 23, 2020 4.050 4.050 3.550 3.590 484,767 -0.46(-11.36%)
Mar 20, 2020 3.900 4.100 3.745 4.050 560,100 +0.15(+3.85%)
Mar 19, 2020 3.710 4.250 3.550 3.900 492,025 +0.21(+5.69%)
Mar 18, 2020 3.610 3.920 3.390 3.690 509,919 -0.23(-5.87%)
Mar 17, 2020 3.100 3.940 3.100 3.920 599,057 +0.83(+26.86%)
Mar 16, 2020 2.560 3.110 2.460 3.090 555,235 +0.15(+5.10%)
Mar 13, 2020 3.160 3.392 2.850 2.940 784,500 +0.04(+1.38%)
Mar 12, 2020 3.500 3.530 2.880 2.900 859,320 -0.79(-21.41%)
Mar 11, 2020 4.100 4.560 3.500 3.690 623,923 -0.53(-12.56%)
Mar 10, 2020 4.360 5.045 3.685 4.220 930,204 -0.09(-2.09%)
Mar 09, 2020 4.410 4.410 3.990 4.310 452,587 -0.26(-5.69%)
Mar 06, 2020 4.690 4.820 4.500 4.570 318,500 -0.22(-4.59%)
Mar 05, 2020 4.640 4.790 4.570 4.790 365,061 +0.05(+1.05%)
Mar 04, 2020 4.750 4.850 4.545 4.740 308,925 +0.01(+0.21%)
Mar 03, 2020 4.930 5.080 4.445 4.730 420,000 -0.23(-4.64%)
Mar 02, 2020 4.990 5.060 4.730 4.960 399,554 +0.04(+0.81%)
Feb 28, 2020 4.650 5.145 4.550 4.920 609,700 +0.11(+2.29%)
Feb 27, 2020 4.940 5.020 4.740 4.810 359,185 -0.19(-3.80%)
Feb 26, 2020 5.190 5.230 4.950 5.000 255,590 -0.18(-3.47%)
Feb 25, 2020 5.370 5.490 5.170 5.180 296,945 -0.18(-3.36%)
Feb 24, 2020 5.360 5.500 5.180 5.360 219,684 -0.14(-2.55%)
Feb 21, 2020 5.430 5.600 5.290 5.500 470,400 +0.07(+1.29%)
Feb 20, 2020 5.200 5.480 5.120 5.430 372,924 +0.24(+4.62%)
Feb 19, 2020 4.980 5.340 4.980 5.190 843,888 +0.19(+3.70%)
Feb 18, 2020 5.150 5.214 4.950 5.005 312,654 -0.12(-2.25%)
Feb 14, 2020 5.320 5.350 5.020 5.120 307,500 -0.18(-3.40%)
Feb 13, 2020 5.180 5.340 5.120 5.300 393,992 +0.11(+2.12%)
Feb 12, 2020 5.250 5.250 5.130 5.190 292,642 -0.03(-0.57%)
Feb 11, 2020 5.300 5.430 5.210 5.220 288,794 -0.06(-1.14%)
Feb 10, 2020 5.130 5.320 5.030 5.280 179,683 +0.16(+3.13%)
Feb 07, 2020 5.350 5.350 5.090 5.120 659,900 -0.24(-4.39%)
Feb 06, 2020 5.430 5.480 5.310 5.355 253,779 -0.05(-0.93%)
Feb 05, 2020 5.420 5.550 5.300 5.405 405,359 +0.06(+1.03%)
Feb 04, 2020 5.380 5.490 5.210 5.350 856,158 +0.02(+0.47%)
Feb 03, 2020 5.480 5.500 5.270 5.325 424,258 -0.14(-2.56%)
Jan 31, 2020 5.720 5.760 5.400 5.465 361,500 -0.26(-4.54%)
Jan 30, 2020 5.730 5.750 5.650 5.725 198,646 -0.01(-0.09%)
Jan 29, 2020 5.760 5.790 5.640 5.730 176,449 -0.03(-0.52%)
Jan 28, 2020 5.650 5.780 5.560 5.760 239,583 +0.15(+2.67%)
Jan 27, 2020 5.530 5.670 5.490 5.610 169,304 +0.00(+0.00%)
Jan 24, 2020 5.700 5.800 5.500 5.610 212,900 -0.11(-1.92%)
Jan 23, 2020 5.510 5.750 5.450 5.720 283,579 +0.17(+3.06%)
Jan 22, 2020 5.800 5.830 5.530 5.550 581,635 -0.25(-4.31%)
Jan 21, 2020 5.660 5.860 5.610 5.800 414,391 +0.12(+2.11%)
Jan 17, 2020 5.940 5.970 5.670 5.680 472,400 -0.21(-3.57%)
Jan 16, 2020 6.170 6.210 5.840 5.890 571,656 -0.23(-3.76%)
Jan 15, 2020 6.060 6.510 6.025 6.120 729,372 +0.07(+1.16%)
Jan 14, 2020 6.140 6.200 5.930 6.050 418,305 -0.12(-1.94%)
Jan 13, 2020 5.730 6.200 5.670 6.170 490,032 +0.44(+7.68%)
Jan 10, 2020 5.890 5.900 5.630 5.730 307,000 -0.14(-2.39%)
Jan 09, 2020 5.980 6.020 5.850 5.870 276,612 -0.08(-1.34%)
Jan 08, 2020 5.900 6.020 5.730 5.950 656,530 +0.04(+0.76%)
Jan 07, 2020 5.860 6.030 5.860 5.905 475,670 +0.04(+0.77%)
Jan 06, 2020 5.570 6.030 5.480 5.860 727,186 +0.25(+4.46%)
Jan 03, 2020 5.410 5.640 5.370 5.610 565,000 +0.10(+1.81%)
Jan 02, 2020 4.790 5.550 4.790 5.510 1,436,305 +0.76(+16.00%)
Dec 31, 2019 4.690 4.805 4.670 4.750 379,100 +0.08(+1.71%)
Dec 30, 2019 4.660 4.760 4.600 4.670 260,724 +0.00(+0.00%)
Dec 27, 2019 4.530 4.700 4.440 4.670 340,700 +0.13(+2.86%)
Dec 26, 2019 4.500 4.610 4.470 4.540 195,937 +0.04(+0.89%)
Dec 24, 2019 4.420 4.530 4.350 4.500 157,800 +0.08(+1.81%)
Dec 23, 2019 4.710 4.730 4.390 4.420 268,521 -0.27(-5.76%)
Dec 20, 2019 4.580 4.770 4.520 4.690 517,300 +0.14(+3.08%)
Dec 19, 2019 4.480 4.640 4.390 4.550 580,678 +0.10(+2.25%)
Dec 18, 2019 4.210 4.550 4.190 4.450 593,646 +0.26(+6.21%)
Dec 17, 2019 4.200 4.260 4.140 4.190 194,844 +0.02(+0.48%)
Dec 16, 2019 4.240 4.310 4.150 4.170 331,249 -0.03(-0.71%)
Dec 13, 2019 4.170 4.270 4.120 4.200 243,600 +0.02(+0.48%)
Dec 12, 2019 4.260 4.370 4.160 4.180 356,549 -0.11(-2.56%)
Dec 11, 2019 4.330 4.400 4.240 4.290 297,475 -0.06(-1.38%)
Dec 10, 2019 4.370 4.570 4.310 4.350 351,574 -0.02(-0.46%)
Dec 09, 2019 4.250 4.420 4.220 4.370 391,130 +0.12(+2.82%)
Dec 06, 2019 4.210 4.350 4.210 4.250 255,100 +0.02(+0.47%)
Dec 05, 2019 4.180 4.290 4.170 4.230 294,999 +0.02(+0.48%)
Dec 04, 2019 4.330 4.410 4.200 4.210 422,067 -0.12(-2.77%)
Dec 03, 2019 4.300 4.410 4.260 4.330 207,342 -0.02(-0.46%)
Dec 02, 2019 4.500 4.630 4.270 4.350 513,443 -0.19(-4.19%)
Nov 29, 2019 4.540 4.680 4.500 4.540 210,200 -0.04(-0.87%)
Nov 27, 2019 4.410 4.610 4.310 4.580 623,200 +0.13(+2.92%)
Nov 26, 2019 4.250 4.500 4.250 4.450 547,572 +0.21(+4.95%)
Nov 25, 2019 4.470 4.540 4.150 4.240 846,982 -0.24(-5.36%)
Nov 22, 2019 4.440 4.560 4.420 4.480 372,900 -0.02(-0.44%)
Nov 21, 2019 4.550 4.600 4.480 4.500 582,934 -0.05(-1.10%)
Nov 20, 2019 4.410 4.620 4.400 4.550 692,869 +0.14(+3.17%)
Nov 19, 2019 4.520 4.540 4.310 4.410 677,889 -0.12(-2.65%)
Nov 18, 2019 4.200 4.570 4.150 4.530 625,021 +0.38(+9.16%)
Nov 15, 2019 4.300 4.398 4.120 4.150 721,300 -0.15(-3.49%)
Nov 14, 2019 4.500 4.550 4.280 4.300 945,279 -0.20(-4.44%)
Nov 13, 2019 4.710 4.730 4.400 4.500 1,018,718 -0.35(-7.22%)
Nov 12, 2019 5.840 5.880 4.550 4.850 7,988,002 +0.83(+20.65%)
Nov 11, 2019 4.300 4.300 3.900 4.020 530,433 -0.25(-5.85%)
Nov 08, 2019 3.900 4.300 3.720 4.270 1,583,200 +0.41(+10.62%)
Nov 07, 2019 4.470 4.470 3.810 3.860 1,819,467 -0.63(-14.03%)
Nov 06, 2019 4.880 4.880 4.130 4.490 2,149,364 -0.38(-7.80%)
Nov 05, 2019 4.980 5.400 4.820 4.870 2,679,192 -1.43(-22.70%)
Nov 04, 2019 6.150 6.360 6.030 6.300 661,872 +0.18(+2.94%)
Nov 01, 2019 6.000 6.180 5.990 6.120 271,400 +0.12(+2.00%)
Oct 31, 2019 6.170 6.200 5.840 6.000 407,879 -0.13(-2.12%)
Oct 30, 2019 6.030 6.210 5.970 6.130 372,755 +0.12(+2.00%)
Oct 29, 2019 5.940 6.110 5.850 6.010 291,540 +0.09(+1.52%)
Oct 28, 2019 5.900 6.020 5.876 5.920 214,468 +0.03(+0.51%)
Oct 25, 2019 5.930 6.190 5.790 5.890 361,100 -0.03(-0.51%)
Oct 24, 2019 5.880 5.940 5.850 5.920 219,860 +0.07(+1.20%)
Oct 23, 2019 5.880 5.950 5.765 5.850 234,652 -0.04(-0.68%)
Oct 22, 2019 5.930 5.950 5.850 5.890 283,476 -0.04(-0.67%)
Oct 21, 2019 5.800 5.940 5.760 5.930 203,710 +0.13(+2.24%)
Oct 18, 2019 5.980 6.020 5.740 5.800 373,100 -0.22(-3.65%)
Oct 17, 2019 5.820 6.120 5.810 6.020 451,966 +0.19(+3.26%)
Oct 16, 2019 5.880 5.930 5.770 5.830 267,964 -0.06(-1.10%)
Oct 15, 2019 5.830 5.920 5.780 5.895 351,503 +0.05(+0.94%)
Oct 14, 2019 5.730 6.000 5.670 5.840 513,938 +0.09(+1.57%)
Oct 11, 2019 5.630 5.880 5.580 5.750 289,700 +0.15(+2.68%)
Oct 10, 2019 5.500 5.620 5.480 5.600 383,892 +0.10(+1.82%)
Oct 09, 2019 5.450 5.640 5.450 5.500 418,978 +0.07(+1.29%)
Oct 08, 2019 5.190 5.440 5.180 5.430 557,386 +0.21(+4.02%)
Oct 07, 2019 5.150 5.240 5.010 5.220 383,483 +0.06(+1.16%)
Oct 04, 2019 5.120 5.180 5.000 5.160 632,500 +0.03(+0.58%)
Oct 03, 2019 5.260 5.290 5.080 5.130 416,848 -0.14(-2.66%)
Oct 02, 2019 5.310 5.390 5.150 5.270 559,959 -0.08(-1.50%)
Oct 01, 2019 5.420 5.490 5.260 5.350 521,088 -0.05(-0.93%)
Sep 30, 2019 5.470 5.530 5.380 5.400 562,858 -0.09(-1.64%)
Sep 27, 2019 5.580 5.710 5.440 5.490 803,500 -0.09(-1.61%)
Sep 26, 2019 5.740 5.740 5.500 5.580 413,476 -0.16(-2.79%)
Sep 25, 2019 5.860 5.875 5.680 5.740 494,533 -0.10(-1.71%)
Sep 24, 2019 6.030 6.140 5.790 5.840 661,070 -0.19(-3.15%)
Sep 23, 2019 5.990 6.070 5.970 6.030 296,846 +0.02(+0.33%)
Sep 20, 2019 6.000 6.070 5.800 6.010 981,800 +0.00(+0.00%)
Sep 19, 2019 6.070 6.125 5.920 6.010 379,924 -0.04(-0.66%)
Sep 18, 2019 6.130 6.150 6.020 6.050 492,517 -0.08(-1.31%)
Sep 17, 2019 6.180 6.250 6.020 6.130 331,972 -0.04(-0.65%)
Sep 16, 2019 6.010 6.220 6.001 6.170 413,635 +0.15(+2.49%)
Sep 13, 2019 6.010 6.180 5.990 6.020 551,100 +0.01(+0.17%)
Sep 12, 2019 6.260 6.360 5.950 6.010 1,074,939 -0.23(-3.69%)
Sep 11, 2019 6.180 6.270 6.060 6.240 859,029 +0.05(+0.81%)
Sep 10, 2019 6.110 6.220 5.950 6.190 815,052 +0.03(+0.49%)
Sep 09, 2019 6.520 6.620 6.070 6.160 973,453 -0.34(-5.23%)
Sep 06, 2019 7.060 7.170 6.110 6.500 2,902,900 -0.88(-11.92%)
Sep 05, 2019 8.110 8.312 7.350 7.380 1,277,444 -0.67(-8.32%)
Sep 04, 2019 8.010 8.170 7.955 8.050 199,244 +0.07(+0.88%)
Sep 03, 2019 7.820 8.045 7.820 7.980 216,228 +0.02(+0.25%)
Aug 30, 2019 8.060 8.190 7.860 7.960 142,300 -0.09(-1.12%)
Aug 29, 2019 8.100 8.300 8.040 8.050 146,858 +0.03(+0.37%)
Aug 28, 2019 8.100 8.260 7.990 8.020 174,066 -0.09(-1.11%)
Aug 27, 2019 8.780 8.780 7.880 8.110 455,335 -0.02(-0.25%)
Aug 26, 2019 8.100 8.310 7.961 8.130 285,584 +0.08(+0.99%)
Aug 23, 2019 8.110 8.320 7.990 8.050 318,800 -0.19(-2.31%)
Aug 22, 2019 8.300 8.440 8.160 8.240 128,254 -0.12(-1.44%)
Aug 21, 2019 8.310 8.540 8.200 8.360 176,950 +0.11(+1.33%)
Aug 20, 2019 8.420 8.540 8.180 8.250 293,804 -0.18(-2.14%)
Aug 19, 2019 8.740 8.780 8.420 8.430 150,853 -0.22(-2.54%)
Aug 16, 2019 8.470 8.670 8.380 8.650 222,600 +0.26(+3.10%)
Aug 15, 2019 8.300 8.560 8.185 8.390 197,855 +0.11(+1.33%)
Aug 14, 2019 8.230 8.460 8.150 8.280 362,100 -0.08(-0.96%)
Aug 13, 2019 8.840 8.970 8.320 8.360 371,733 -0.44(-5.00%)
Aug 12, 2019 8.870 8.950 8.670 8.800 225,960 -0.06(-0.73%)
Aug 09, 2019 8.930 8.990 8.570 8.865 373,400 -0.04(-0.51%)
Aug 08, 2019 8.730 9.050 8.710 8.910 492,997 +0.26(+3.01%)
Aug 07, 2019 8.000 8.670 7.930 8.650 523,595 +0.60(+7.45%)
Aug 06, 2019 8.340 8.630 7.750 8.050 495,846 -0.16(-1.95%)
Aug 05, 2019 8.340 8.340 7.840 8.210 380,700 -0.13(-1.56%)
Aug 02, 2019 8.120 8.500 7.990 8.340 285,900 +0.24(+2.96%)
Aug 01, 2019 8.040 8.250 8.040 8.100 152,809 +0.01(+0.12%)
Jul 31, 2019 8.150 8.340 8.040 8.090 226,381 -0.05(-0.61%)
Jul 30, 2019 7.850 8.190 7.850 8.140 205,252 +0.14(+1.75%)
Jul 29, 2019 7.970 8.010 7.830 8.000 217,412 +0.03(+0.38%)
Jul 26, 2019 7.830 7.990 7.760 7.970 199,900 +0.16(+2.05%)
Jul 25, 2019 7.840 7.890 7.680 7.810 191,782 -0.05(-0.64%)
Jul 24, 2019 7.600 7.880 7.600 7.860 250,546 +0.20(+2.61%)
Jul 23, 2019 7.590 7.680 7.420 7.660 132,199 +0.08(+1.06%)
Jul 22, 2019 7.410 7.610 7.370 7.580 158,731 +0.21(+2.85%)
Jul 19, 2019 7.410 7.530 7.320 7.370 177,700 -0.06(-0.81%)
Jul 18, 2019 7.550 7.550 7.300 7.430 171,643 -0.08(-1.07%)
Jul 17, 2019 7.460 7.680 7.390 7.510 274,559 +0.06(+0.81%)
Jul 16, 2019 7.690 7.780 7.400 7.450 335,923 -0.20(-2.61%)
Jul 15, 2019 8.120 8.180 7.580 7.650 492,450 -0.46(-5.67%)
Jul 12, 2019 8.180 8.340 7.970 8.110 303,700 -0.08(-0.98%)
Jul 11, 2019 8.100 8.200 7.940 8.190 451,080 +0.11(+1.36%)
Jul 10, 2019 8.110 8.290 7.990 8.080 257,844 -0.01(-0.12%)
Jul 09, 2019 7.910 8.190 7.890 8.090 293,986 -0.04(-0.49%)
Jul 08, 2019 8.410 8.530 8.100 8.130 217,242 -0.28(-3.33%)
Jul 05, 2019 8.300 8.500 8.270 8.410 257,900 +0.08(+0.96%)
Jul 03, 2019 8.210 8.440 8.210 8.330 152,700 +0.13(+1.59%)
Jul 02, 2019 7.940 8.310 7.940 8.200 261,331 +0.26(+3.27%)
Jul 01, 2019 7.970 8.560 7.920 7.940 551,293 +0.03(+0.38%)
Jun 28, 2019 7.570 8.070 7.501 7.910 4,826,600 +0.36(+4.77%)
Jun 27, 2019 7.330 7.700 7.310 7.550 323,673 +0.21(+2.86%)
Jun 26, 2019 7.480 7.690 7.230 7.340 190,110 -0.16(-2.13%)
Jun 25, 2019 7.700 7.850 7.420 7.500 483,032 -0.22(-2.85%)
Jun 24, 2019 8.040 8.230 7.540 7.720 618,485 -0.27(-3.38%)
Jun 21, 2019 8.010 8.240 7.913 7.990 646,100 -0.05(-0.62%)
Jun 20, 2019 7.800 8.190 7.800 8.040 609,452 +0.22(+2.81%)
Jun 19, 2019 7.380 7.970 7.300 7.820 616,178 +0.47(+6.39%)
Jun 18, 2019 6.980 7.450 6.900 7.350 497,740 +0.68(+10.19%)
Jun 17, 2019 6.980 7.070 6.660 6.670 247,978 -0.31(-4.44%)
Jun 14, 2019 7.080 7.170 6.950 6.980 152,700 -0.10(-1.41%)
Jun 13, 2019 6.900 7.180 6.880 7.080 281,056 +0.17(+2.46%)
Jun 12, 2019 6.520 6.940 6.501 6.910 348,831 +0.37(+5.66%)
Jun 11, 2019 6.840 6.900 6.470 6.540 365,048 -0.29(-4.25%)
Jun 10, 2019 6.620 7.380 6.620 6.830 567,842 +0.18(+2.71%)
Jun 07, 2019 6.950 7.190 6.650 6.650 428,700 -0.23(-3.34%)
Jun 06, 2019 6.160 6.910 6.160 6.880 569,368 +0.68(+10.97%)
Jun 05, 2019 6.290 6.342 6.129 6.200 165,150 -0.07(-1.12%)
Jun 04, 2019 6.180 6.320 6.110 6.270 207,930 +0.11(+1.79%)
Jun 03, 2019 6.300 6.480 6.110 6.160 297,796 -0.22(-3.45%)
May 31, 2019 6.640 6.710 6.380 6.380 271,600 -0.30(-4.49%)
May 30, 2019 6.610 6.700 6.500 6.680 182,344 +0.05(+0.75%)
May 29, 2019 6.560 6.750 6.500 6.630 213,189 +0.01(+0.15%)
May 28, 2019 6.560 6.750 6.460 6.620 176,373 +0.02(+0.30%)
May 24, 2019 6.610 6.660 6.440 6.600 329,200 -0.02(-0.30%)
May 23, 2019 6.700 6.850 6.600 6.620 288,310 -0.14(-2.07%)
May 22, 2019 6.620 7.000 6.600 6.760 361,618 +0.14(+2.11%)
May 21, 2019 6.550 6.680 6.465 6.620 162,772 +0.07(+1.07%)
May 20, 2019 6.380 6.670 6.310 6.550 166,402 +0.13(+2.02%)
May 17, 2019 6.550 6.610 6.330 6.420 169,700 -0.16(-2.43%)
May 16, 2019 6.550 6.720 6.440 6.580 407,638 +0.05(+0.77%)
May 15, 2019 6.260 6.580 6.100 6.530 184,884 +0.29(+4.65%)
May 14, 2019 6.390 6.680 6.140 6.240 312,969 -0.14(-2.19%)
May 13, 2019 5.940 6.500 5.870 6.380 304,006 +0.30(+4.93%)
May 10, 2019 5.830 6.180 5.550 6.080 949,100 +0.78(+14.72%)
May 09, 2019 5.410 5.450 5.230 5.300 202,424 -0.13(-2.39%)
May 08, 2019 5.530 5.630 5.390 5.430 225,422 +0.09(+1.69%)
May 07, 2019 5.220 5.380 5.200 5.340 253,116 +0.09(+1.71%)
May 06, 2019 5.160 5.390 5.160 5.250 258,452 +0.04(+0.77%)
May 03, 2019 5.270 5.390 5.080 5.210 297,700 -0.08(-1.51%)
May 02, 2019 5.410 5.470 5.240 5.290 287,534 -0.13(-2.40%)
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.