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

Igm Biosciences Inc (NQ: IGMS )

8.490 +0.160 (+1.92%)
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 29, 2022 17.57 18.42 16.70 16.74 192,301 -1.08(-6.06%)
Apr 28, 2022 17.78 18.22 16.28 17.82 298,286 +0.22(+1.25%)
Apr 27, 2022 16.67 17.75 16.63 17.60 650,471 +0.97(+5.83%)
Apr 26, 2022 17.98 18.79 16.49 16.63 349,606 -1.65(-9.03%)
Apr 25, 2022 18.21 18.73 17.72 18.28 258,290 +0.06(+0.33%)
Apr 22, 2022 18.16 18.86 17.70 18.22 320,292 -0.44(-2.36%)
Apr 21, 2022 18.92 19.75 18.20 18.66 465,668 -0.28(-1.48%)
Apr 20, 2022 19.27 19.35 18.25 18.94 211,494 -0.03(-0.16%)
Apr 19, 2022 18.82 19.68 18.40 18.97 224,882 +0.13(+0.69%)
Apr 18, 2022 19.87 20.32 18.34 18.84 425,399 -1.41(-6.96%)
Apr 14, 2022 20.76 22.08 19.80 20.25 273,171 -0.64(-3.06%)
Apr 13, 2022 19.19 21.38 19.19 20.89 329,222 +0.98(+4.92%)
Apr 12, 2022 21.26 21.41 19.77 19.91 524,261 -1.05(-5.01%)
Apr 11, 2022 21.15 21.52 20.37 20.96 353,228 -0.65(-3.01%)
Apr 08, 2022 23.19 23.55 21.41 21.61 356,311 -1.73(-7.41%)
Apr 07, 2022 24.53 25.17 23.26 23.34 416,224 -2.16(-8.47%)
Apr 06, 2022 23.55 25.70 22.70 25.50 676,633 +1.96(+8.33%)
Apr 05, 2022 23.96 25.65 23.28 23.54 877,751 +0.62(+2.71%)
Apr 04, 2022 23.10 24.10 22.45 22.92 716,349 +0.05(+0.22%)
Apr 01, 2022 26.73 27.08 22.69 22.87 1,426,371 -3.86(-14.44%)
Mar 31, 2022 26.46 28.41 25.52 26.73 2,493,265 +0.88(+3.40%)
Mar 30, 2022 28.39 30.29 25.41 25.85 8,369,041 -3.64(-12.34%)
Mar 29, 2022 21.32 35.98 19.98 29.49 42,029,780 +14.50(+96.73%)
Mar 28, 2022 15.11 15.35 14.45 14.99 172,739 -0.22(-1.45%)
Mar 25, 2022 16.11 16.11 15.07 15.21 140,996 -0.80(-5.00%)
Mar 24, 2022 16.06 16.16 15.58 16.01 96,488 +0.04(+0.25%)
Mar 23, 2022 15.95 16.56 15.51 15.97 177,397 -0.06(-0.37%)
Mar 22, 2022 15.83 16.32 15.49 16.03 222,513 +0.13(+0.82%)
Mar 21, 2022 15.89 16.99 15.64 15.90 279,690 +0.14(+0.89%)
Mar 18, 2022 15.68 16.80 15.65 15.76 1,311,659 -0.15(-0.94%)
Mar 17, 2022 14.38 16.16 13.95 15.91 431,797 +1.38(+9.50%)
Mar 16, 2022 13.94 14.53 13.41 14.53 312,372 +1.11(+8.27%)
Mar 15, 2022 14.52 14.77 13.11 13.42 326,318 -1.20(-8.21%)
Mar 14, 2022 16.77 17.34 14.50 14.62 401,322 -2.49(-14.55%)
Mar 11, 2022 17.36 17.81 17.07 17.11 274,430 -0.26(-1.50%)
Mar 10, 2022 16.31 17.48 16.22 17.37 275,275 +0.81(+4.89%)
Mar 09, 2022 16.59 16.90 16.16 16.56 200,319 +0.29(+1.78%)
Mar 08, 2022 15.67 17.42 15.34 16.27 178,477 +0.58(+3.70%)
Mar 07, 2022 15.71 16.32 15.53 15.69 158,169 +0.01(+0.06%)
Mar 04, 2022 15.18 16.00 15.18 15.68 259,163 +0.22(+1.42%)
Mar 03, 2022 17.11 17.12 15.31 15.46 178,621 -1.57(-9.22%)
Mar 02, 2022 17.02 17.43 16.45 17.03 165,482 +0.03(+0.18%)
Mar 01, 2022 16.66 17.46 16.36 17.00 208,597 +0.32(+1.92%)
Feb 28, 2022 16.08 16.96 15.75 16.68 240,989 +0.48(+2.96%)
Feb 25, 2022 16.19 16.25 15.52 16.20 340,422 +0.11(+0.68%)
Feb 24, 2022 14.59 16.13 14.47 16.09 324,242 +0.79(+5.16%)
Feb 23, 2022 16.34 16.34 15.24 15.30 290,458 -0.84(-5.20%)
Feb 22, 2022 16.02 16.58 15.81 16.14 246,388 -0.11(-0.68%)
Feb 18, 2022 16.25 0 +0.00(+0.00%)
Feb 17, 2022 16.59 16.59 15.73 16.25 210,632 -0.29(-1.75%)
Feb 16, 2022 17.02 17.38 16.19 16.54 144,304 -0.76(-4.39%)
Feb 15, 2022 17.28 17.83 17.10 17.30 208,272 +0.56(+3.35%)
Feb 14, 2022 17.44 17.51 16.49 16.74 201,097 -0.49(-2.84%)
Feb 11, 2022 17.98 18.52 17.14 17.23 276,550 -0.53(-2.98%)
Feb 10, 2022 18.36 19.65 17.50 17.76 284,650 -1.07(-5.68%)
Feb 09, 2022 17.45 18.98 17.45 18.83 256,863 +1.61(+9.35%)
Feb 08, 2022 17.57 17.57 16.77 17.22 272,471 -0.13(-0.75%)
Feb 07, 2022 17.06 17.98 16.65 17.35 277,077 +0.21(+1.23%)
Feb 04, 2022 16.76 17.50 16.76 17.14 332,457 +0.14(+0.82%)
Feb 03, 2022 16.60 17.00 419,025 -0.03(-0.18%)
Feb 02, 2022 17.75 17.75 16.62 17.03 407,805 -0.75(-4.22%)
Feb 01, 2022 17.99 18.34 17.00 17.78 580,668 +0.08(+0.45%)
Jan 31, 2022 17.26 17.70 539,987 +0.44(+2.55%)
Jan 28, 2022 16.82 17.28 15.72 17.26 1,124,625 +0.41(+2.43%)
Jan 27, 2022 18.12 18.22 16.42 16.85 518,171 -0.82(-4.64%)
Jan 26, 2022 19.22 19.33 17.53 17.67 477,071 -0.89(-4.80%)
Jan 25, 2022 19.52 19.89 17.36 18.56 572,182 -1.33(-6.69%)
Jan 24, 2022 18.37 20.06 17.93 19.89 394,521 +1.12(+5.97%)
Jan 21, 2022 19.51 20.15 18.60 18.77 318,105 -1.17(-5.87%)
Jan 20, 2022 20.68 22.02 19.77 19.94 278,373 -0.07(-0.35%)
Jan 19, 2022 19.82 21.20 19.82 20.01 293,579 +0.13(+0.65%)
Jan 18, 2022 21.13 21.75 19.67 19.88 265,889 -2.00(-9.14%)
Jan 14, 2022 21.88 0 +0.62(+2.92%)
Jan 13, 2022 22.67 23.70 20.89 21.26 650,376 -1.28(-5.68%)
Jan 12, 2022 25.42 25.59 22.44 22.54 322,498 -2.39(-9.59%)
Jan 11, 2022 24.60 25.92 24.01 24.93 149,077 +0.06(+0.24%)
Jan 10, 2022 24.83 25.52 23.15 24.87 195,527 +0.27(+1.10%)
Jan 07, 2022 25.58 26.56 24.18 24.60 177,100 -1.18(-4.58%)
Jan 06, 2022 25.89 26.77 24.66 25.78 217,588 +0.11(+0.43%)
Jan 05, 2022 27.30 28.47 25.63 25.67 217,022 -1.54(-5.66%)
Jan 04, 2022 29.95 29.95 26.90 27.21 203,284 -2.52(-8.48%)
Jan 03, 2022 29.73 30.46 28.27 29.73 133,621 +0.40(+1.36%)
Dec 31, 2021 29.49 30.05 29.17 29.33 179,232 -0.18(-0.61%)
Dec 30, 2021 29.23 30.82 28.58 29.51 163,617 +0.45(+1.55%)
Dec 29, 2021 29.50 30.69 28.80 29.06 238,138 -0.40(-1.36%)
Dec 28, 2021 28.86 30.51 28.68 29.46 216,899 +0.40(+1.38%)
Dec 27, 2021 29.84 30.10 28.51 29.06 199,227 -0.78(-2.61%)
Dec 23, 2021 28.28 30.30 28.28 29.84 259,572 +1.57(+5.55%)
Dec 22, 2021 28.33 28.45 26.92 28.27 369,139 -0.01(-0.04%)
Dec 21, 2021 28.38 28.74 27.17 28.28 368,562 +0.77(+2.79%)
Dec 20, 2021 27.84 28.30 26.75 27.51 293,808 -0.97(-3.39%)
Dec 17, 2021 27.71 28.85 26.51 28.48 514,023 +0.53(+1.90%)
Dec 16, 2021 28.50 29.38 27.44 27.95 542,467 -0.40(-1.41%)
Dec 15, 2021 28.09 28.98 27.00 28.35 476,624 +0.74(+2.68%)
Dec 14, 2021 28.72 29.26 27.61 27.61 544,164 -1.64(-5.61%)
Dec 13, 2021 32.10 35.68 25.45 29.25 2,640,708 -20.59(-41.31%)
Dec 10, 2021 51.28 52.53 49.30 49.84 170,364 -1.05(-2.06%)
Dec 09, 2021 52.14 52.68 48.03 50.89 167,069 -1.45(-2.77%)
Dec 08, 2021 52.30 53.92 50.14 52.34 152,128 +0.47(+0.91%)
Dec 07, 2021 51.05 53.92 49.66 51.87 248,511 +1.74(+3.47%)
Dec 06, 2021 47.85 50.95 47.27 50.13 195,147 +2.19(+4.57%)
Dec 03, 2021 49.71 50.40 47.20 47.94 156,702 -1.51(-3.05%)
Dec 02, 2021 45.72 50.35 45.20 49.45 165,229 +3.66(+7.99%)
Dec 01, 2021 50.00 50.54 45.56 45.79 162,601 -4.13(-8.27%)
Nov 30, 2021 48.15 50.20 48.11 49.92 163,828 +1.54(+3.18%)
Nov 29, 2021 50.43 51.60 48.03 48.38 135,371 -1.25(-2.53%)
Nov 26, 2021 54.47 55.71 49.08 49.63 114,314 -6.59(-11.71%)
Nov 24, 2021 52.85 56.41 50.62 56.22 250,223 +2.70(+5.04%)
Nov 23, 2021 51.37 54.32 46.35 53.52 266,091 +1.98(+3.84%)
Nov 22, 2021 53.60 53.60 50.49 51.54 161,856 -2.43(-4.50%)
Nov 19, 2021 58.07 59.45 53.10 53.97 203,804 -4.83(-8.21%)
Nov 18, 2021 61.18 61.49 56.76 58.80 318,562 -2.70(-4.39%)
Nov 17, 2021 59.99 61.66 58.96 61.50 267,005 +0.96(+1.59%)
Nov 16, 2021 59.58 61.97 58.48 60.54 119,697 +0.55(+0.92%)
Nov 15, 2021 60.05 60.65 58.81 59.99 228,948 -0.14(-0.23%)
Nov 12, 2021 60.18 60.63 59.03 60.13 149,680 -0.05(-0.08%)
Nov 11, 2021 60.93 61.37 58.45 60.18 168,318 -1.29(-2.10%)
Nov 10, 2021 60.12 61.47 162,084 +0.47(+0.77%)
Nov 09, 2021 62.00 62.80 59.33 61.00 316,858 -1.03(-1.66%)
Nov 08, 2021 63.93 64.49 61.11 62.03 193,604 -0.69(-1.10%)
Nov 05, 2021 57.46 64.52 54.75 62.72 529,349 +9.76(+18.43%)
Nov 04, 2021 48.88 53.98 44.80 52.96 806,176 -1.14(-2.11%)
Nov 03, 2021 52.24 54.17 50.42 54.10 182,493 +1.85(+3.54%)
Nov 02, 2021 49.88 52.64 48.64 52.25 415,932 +2.47(+4.96%)
Nov 01, 2021 47.48 50.90 46.92 49.78 316,079 +2.86(+6.10%)
Oct 29, 2021 50.56 52.08 46.58 46.92 146,863 -3.02(-6.05%)
Oct 28, 2021 48.37 50.18 47.56 49.94 275,478 +1.75(+3.63%)
Oct 27, 2021 49.57 50.45 48.19 48.19 135,835 -1.63(-3.27%)
Oct 26, 2021 51.67 49.61 49.82 122,385 -1.14(-2.24%)
Oct 25, 2021 53.32 53.98 50.84 50.96 209,218 -2.29(-4.30%)
Oct 22, 2021 53.39 53.50 51.90 53.25 153,121 +0.04(+0.08%)
Oct 21, 2021 52.78 54.86 52.78 53.21 77,669 +0.70(+1.33%)
Oct 20, 2021 54.30 54.98 52.08 52.51 112,405 -1.58(-2.92%)
Oct 19, 2021 54.56 55.94 53.69 54.09 156,922 +0.03(+0.06%)
Oct 18, 2021 59.00 60.31 53.20 54.06 368,856 -4.85(-8.23%)
Oct 15, 2021 61.93 61.93 58.89 58.91 92,739 -1.82(-3.00%)
Oct 14, 2021 61.57 62.17 59.72 60.73 129,441 +0.07(+0.12%)
Oct 13, 2021 61.30 62.50 59.03 60.66 77,878 -0.59(-0.96%)
Oct 12, 2021 61.93 65.08 61.10 61.25 90,431 -0.20(-0.33%)
Oct 11, 2021 63.77 64.75 60.74 61.45 46,192 -2.25(-3.53%)
Oct 08, 2021 62.88 64.97 61.35 63.70 69,762 +0.57(+0.90%)
Oct 07, 2021 61.01 64.85 59.71 63.13 79,460 +2.91(+4.83%)
Oct 06, 2021 64.95 67.14 58.73 60.22 111,665 -6.17(-9.29%)
Oct 05, 2021 63.83 67.05 62.55 66.39 75,041 +2.96(+4.67%)
Oct 04, 2021 65.19 66.17 60.79 63.43 94,611 -2.48(-3.76%)
Oct 01, 2021 66.30 67.74 63.77 65.91 92,622 +0.15(+0.23%)
Sep 30, 2021 66.51 69.77 65.27 65.76 174,425 -0.65(-0.98%)
Sep 29, 2021 71.15 72.94 66.16 66.41 128,862 -4.44(-6.27%)
Sep 28, 2021 73.81 74.60 70.38 70.85 117,720 -3.41(-4.59%)
Sep 27, 2021 71.95 76.20 70.59 74.26 142,806 +1.91(+2.64%)
Sep 24, 2021 74.71 74.85 71.83 72.35 56,307 -2.52(-3.37%)
Sep 23, 2021 74.69 75.00 72.00 74.87 111,115 +0.72(+0.97%)
Sep 22, 2021 73.93 75.50 73.03 74.15 90,630 +0.51(+0.69%)
Sep 21, 2021 73.42 75.77 72.32 73.64 207,108 +0.00(+0.00%)
Sep 20, 2021 73.05 74.78 72.02 73.64 133,708 -1.18(-1.58%)
Sep 17, 2021 71.01 75.24 69.01 74.82 254,646 +4.30(+6.10%)
Sep 16, 2021 66.71 70.91 66.71 70.52 201,875 +2.16(+3.16%)
Sep 15, 2021 67.14 70.29 67.14 68.36 123,061 +0.58(+0.86%)
Sep 14, 2021 72.20 72.45 67.07 67.78 110,978 -3.84(-5.36%)
Sep 13, 2021 72.51 74.38 70.45 71.62 103,388 -0.89(-1.23%)
Sep 10, 2021 73.44 73.44 70.47 72.51 52,921 -0.17(-0.23%)
Sep 09, 2021 69.66 73.74 69.66 72.68 76,279 +2.84(+4.07%)
Sep 08, 2021 70.53 71.35 68.28 69.84 63,170 -0.16(-0.23%)
Sep 07, 2021 71.20 73.09 67.82 70.00 180,612 -1.09(-1.53%)
Sep 03, 2021 74.60 74.60 70.00 71.09 119,403 -3.77(-5.04%)
Sep 02, 2021 71.79 75.43 70.21 74.86 144,451 +3.07(+4.28%)
Sep 01, 2021 71.66 72.38 70.38 71.79 92,959 +0.58(+0.81%)
Aug 31, 2021 73.13 74.12 69.55 71.21 90,595 -1.65(-2.26%)
Aug 30, 2021 74.40 75.40 71.44 72.86 86,583 -1.42(-1.91%)
Aug 27, 2021 72.06 75.48 70.70 74.28 109,029 +3.18(+4.47%)
Aug 26, 2021 72.75 73.83 69.37 71.10 95,058 -0.18(-0.25%)
Aug 25, 2021 72.78 73.67 70.76 71.28 93,729 -2.44(-3.31%)
Aug 24, 2021 78.89 79.59 71.85 73.72 117,965 -5.56(-7.01%)
Aug 23, 2021 76.25 83.59 74.42 79.28 143,360 +4.13(+5.50%)
Aug 20, 2021 71.99 76.21 71.05 75.15 123,821 +2.94(+4.07%)
Aug 19, 2021 74.52 76.67 71.78 72.21 147,864 -2.90(-3.86%)
Aug 18, 2021 72.74 76.92 71.58 75.11 65,263 +2.70(+3.73%)
Aug 17, 2021 71.00 72.58 64.62 72.41 194,745 +0.55(+0.77%)
Aug 16, 2021 75.00 76.49 71.01 71.86 116,219 -3.68(-4.87%)
Aug 13, 2021 78.85 79.90 75.28 75.54 107,615 -2.46(-3.15%)
Aug 12, 2021 79.12 80.50 76.83 78.00 162,384 -1.84(-2.30%)
Aug 11, 2021 84.59 84.71 78.61 79.84 103,055 -4.75(-5.62%)
Aug 10, 2021 80.51 86.91 80.00 84.59 140,526 +2.34(+2.84%)
Aug 09, 2021 78.11 83.80 77.39 82.25 102,195 +4.54(+5.84%)
Aug 06, 2021 78.73 78.96 76.01 77.71 180,752 -1.26(-1.60%)
Aug 05, 2021 68.83 79.52 68.83 78.97 168,841 +9.80(+14.17%)
Aug 04, 2021 65.55 69.34 65.29 69.17 296,944 +2.91(+4.39%)
Aug 03, 2021 67.63 70.59 64.00 66.26 117,642 -0.70(-1.05%)
Aug 02, 2021 68.56 70.51 66.84 66.96 274,889 -1.05(-1.54%)
Jul 30, 2021 73.23 73.50 65.37 68.00 707,677 -10.76(-13.66%)
Jul 29, 2021 79.90 85.45 77.02 78.76 97,316 -0.76(-0.96%)
Jul 28, 2021 77.20 80.77 77.20 79.52 102,979 +3.12(+4.08%)
Jul 27, 2021 81.57 81.57 73.96 76.40 147,178 -5.86(-7.12%)
Jul 26, 2021 85.92 87.22 82.00 82.26 116,503 -3.40(-3.97%)
Jul 23, 2021 88.45 88.98 84.18 85.66 93,183 -1.55(-1.78%)
Jul 22, 2021 89.18 92.93 87.20 87.21 125,558 -2.53(-2.82%)
Jul 21, 2021 88.99 93.98 86.39 89.74 108,516 +0.36(+0.40%)
Jul 20, 2021 85.92 89.77 85.01 89.38 116,076 +3.92(+4.59%)
Jul 19, 2021 82.50 87.50 81.33 85.46 79,395 +2.04(+2.45%)
Jul 16, 2021 82.83 86.30 81.62 83.42 98,984 +1.64(+2.01%)
Jul 15, 2021 80.26 82.34 79.33 81.78 148,301 +1.94(+2.43%)
Jul 14, 2021 83.48 84.73 79.00 79.84 87,864 -3.62(-4.34%)
Jul 13, 2021 89.73 90.50 81.29 83.46 99,387 -7.19(-7.93%)
Jul 12, 2021 89.51 91.13 85.67 90.65 88,635 +0.40(+0.44%)
Jul 09, 2021 86.27 90.26 84.75 90.25 74,786 +5.27(+6.20%)
Jul 08, 2021 79.51 86.91 79.02 84.98 89,116 +3.02(+3.68%)
Jul 07, 2021 83.78 84.28 77.63 81.96 120,215 -1.26(-1.51%)
Jul 06, 2021 83.86 84.03 80.68 83.22 59,904 -0.64(-0.76%)
Jul 02, 2021 90.78 90.78 83.86 83.86 100,295 -5.57(-6.23%)
Jul 01, 2021 84.03 89.66 83.70 89.43 83,702 +6.23(+7.49%)
Jun 30, 2021 83.69 84.59 81.35 83.20 73,678 -0.34(-0.41%)
Jun 29, 2021 84.73 84.87 81.00 83.54 87,112 -1.07(-1.26%)
Jun 28, 2021 84.99 86.35 83.45 84.61 74,699 +0.85(+1.01%)
Jun 25, 2021 83.30 84.98 79.42 83.76 190,248 +1.08(+1.31%)
Jun 24, 2021 80.37 82.87 79.63 82.68 126,653 +2.80(+3.51%)
Jun 23, 2021 81.99 83.22 78.88 79.88 106,568 -1.87(-2.29%)
Jun 22, 2021 82.62 83.53 79.99 81.75 102,547 -1.05(-1.27%)
Jun 21, 2021 85.18 88.15 81.47 82.80 124,573 -1.27(-1.51%)
Jun 18, 2021 82.75 85.51 80.86 84.07 417,503 +1.89(+2.30%)
Jun 17, 2021 84.67 85.55 80.08 82.18 131,816 -2.27(-2.69%)
Jun 16, 2021 88.91 89.03 80.34 84.45 175,379 -4.47(-5.03%)
Jun 15, 2021 95.77 95.77 83.45 88.92 301,497 -7.18(-7.47%)
Jun 14, 2021 92.16 96.11 92.16 96.10 153,471 +4.80(+5.26%)
Jun 11, 2021 93.41 93.41 88.64 91.30 217,972 -2.12(-2.27%)
Jun 10, 2021 92.40 94.09 90.15 93.42 129,369 +1.63(+1.78%)
Jun 09, 2021 90.61 94.87 90.16 91.79 120,021 +1.29(+1.43%)
Jun 08, 2021 97.50 98.87 89.03 90.50 172,214 -6.10(-6.31%)
Jun 07, 2021 88.61 99.44 87.66 96.60 252,266 +7.50(+8.42%)
Jun 04, 2021 89.82 91.52 84.17 89.10 213,660 +1.16(+1.32%)
Jun 03, 2021 82.30 91.68 81.00 87.94 249,554 +7.07(+8.74%)
Jun 02, 2021 79.93 82.56 76.78 80.87 156,490 +0.88(+1.10%)
Jun 01, 2021 74.78 81.92 72.79 79.99 198,144 +5.34(+7.15%)
May 28, 2021 73.34 76.55 72.08 74.65 96,013 +1.57(+2.15%)
May 27, 2021 72.18 73.38 71.10 73.08 88,516 -0.13(-0.18%)
May 26, 2021 69.17 73.28 69.02 73.21 76,523 +4.38(+6.36%)
May 25, 2021 68.12 69.50 66.23 68.83 119,024 +0.71(+1.04%)
May 24, 2021 68.42 69.00 66.37 68.12 59,785 +0.52(+0.77%)
May 21, 2021 68.58 68.58 66.05 67.60 70,741 -0.33(-0.49%)
May 20, 2021 64.66 68.85 63.77 67.93 115,462 +3.71(+5.78%)
May 19, 2021 64.02 66.29 62.58 64.22 268,665 -2.33(-3.50%)
May 18, 2021 68.77 69.00 65.14 66.55 108,711 -1.53(-2.25%)
May 17, 2021 67.62 69.00 64.12 68.08 86,897 -0.68(-0.99%)
May 14, 2021 65.65 70.08 61.72 68.76 117,396 +3.35(+5.12%)
May 13, 2021 66.58 69.32 61.87 65.41 188,466 -0.49(-0.74%)
May 12, 2021 64.73 70.17 61.69 65.90 260,984 -0.21(-0.32%)
May 11, 2021 62.64 67.15 62.25 66.11 138,911 +0.45(+0.69%)
May 10, 2021 66.19 67.50 62.22 65.66 301,321 -1.31(-1.96%)
May 07, 2021 58.73 68.92 58.00 66.97 368,325 +8.21(+13.97%)
May 06, 2021 60.41 61.01 56.08 58.76 145,499 -1.62(-2.68%)
May 05, 2021 62.55 63.86 59.43 60.38 157,372 -1.40(-2.27%)
May 04, 2021 67.51 67.76 61.21 61.78 195,852 -6.25(-9.19%)
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.