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

Horizon Bancorp (NQ: HBNC )

12.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 16.12 16.25 15.91 16.11 157,808 -0.13(-0.81%)
Apr 29, 2021 16.30 16.51 15.84 16.24 184,939 +0.12(+0.76%)
Apr 28, 2021 16.09 16.19 16.02 16.12 78,756 +0.05(+0.33%)
Apr 27, 2021 16.20 16.34 16.00 16.06 62,895 -0.17(-1.03%)
Apr 26, 2021 16.42 16.63 16.18 16.23 118,341 -0.18(-1.12%)
Apr 23, 2021 16.00 16.63 16.00 16.42 175,570 +0.45(+2.81%)
Apr 22, 2021 16.15 16.29 15.96 15.97 119,753 -0.21(-1.30%)
Apr 21, 2021 15.72 16.23 15.72 16.18 113,724 +0.41(+2.59%)
Apr 20, 2021 16.31 16.31 15.62 15.77 93,923 -0.54(-3.31%)
Apr 19, 2021 16.47 16.61 16.16 16.31 162,097 -0.21(-1.28%)
Apr 16, 2021 16.56 16.65 16.27 16.52 148,813 +0.16(+0.97%)
Apr 15, 2021 16.49 16.49 15.99 16.36 62,987 -0.06(-0.37%)
Apr 14, 2021 16.36 16.55 16.23 16.42 126,288 +0.11(+0.65%)
Apr 13, 2021 16.70 16.84 16.27 16.32 115,310 -0.48(-2.85%)
Apr 12, 2021 16.55 16.85 16.49 16.80 108,661 +0.39(+2.38%)
Apr 09, 2021 16.53 16.53 16.12 16.41 121,487 -0.04(-0.21%)
Apr 08, 2021 16.34 16.47 16.02 16.44 137,816 +0.19(+1.19%)
Apr 07, 2021 16.53 16.56 16.14 16.25 327,727 -0.15(-0.91%)
Apr 06, 2021 16.56 16.63 16.20 16.40 129,141 -0.18(-1.11%)
Apr 05, 2021 16.63 16.64 16.28 16.58 117,661 +0.11(+0.64%)
Apr 01, 2021 16.26 16.49 16.18 16.48 145,169 +0.16(+0.97%)
Mar 31, 2021 16.37 16.59 15.91 16.32 219,893 -0.17(-1.01%)
Mar 30, 2021 16.35 16.67 16.21 16.49 76,405 +0.35(+2.16%)
Mar 29, 2021 16.34 16.49 15.92 16.14 153,753 -0.20(-1.23%)
Mar 26, 2021 16.35 16.53 16.05 16.34 87,246 +0.26(+1.63%)
Mar 25, 2021 15.51 16.53 15.18 16.08 129,814 +0.44(+2.85%)
Mar 24, 2021 15.82 16.60 15.60 15.63 147,160 +0.04(+0.28%)
Mar 23, 2021 16.16 16.61 15.52 15.59 170,302 -0.80(-4.90%)
Mar 22, 2021 16.73 16.88 16.07 16.39 134,530 -0.58(-3.39%)
Mar 19, 2021 16.85 17.00 16.46 16.97 799,550 +0.05(+0.31%)
Mar 18, 2021 17.12 17.54 16.81 16.91 203,597 +0.08(+0.47%)
Mar 17, 2021 16.82 17.03 16.55 16.83 101,700 +0.08(+0.47%)
Mar 16, 2021 16.91 16.91 16.50 16.76 98,778 -0.30(-1.74%)
Mar 15, 2021 17.53 17.53 16.72 17.05 118,038 -0.34(-1.96%)
Mar 12, 2021 17.43 17.59 17.14 17.39 171,741 +0.03(+0.15%)
Mar 11, 2021 17.36 17.38 16.84 17.37 119,023 +0.08(+0.45%)
Mar 10, 2021 16.82 17.38 16.82 17.29 97,828 +0.38(+2.27%)
Mar 09, 2021 17.08 17.10 16.54 16.90 129,421 -0.21(-1.22%)
Mar 08, 2021 16.71 17.28 16.71 17.11 207,426 +0.42(+2.51%)
Mar 05, 2021 16.47 16.83 16.13 16.69 333,509 +0.68(+4.25%)
Mar 04, 2021 16.21 16.50 15.80 16.01 126,975 -0.14(-0.86%)
Mar 03, 2021 15.89 16.38 15.75 16.15 178,278 +0.37(+2.32%)
Mar 02, 2021 15.96 16.00 15.53 15.79 80,360 -0.30(-1.84%)
Mar 01, 2021 15.90 16.11 15.80 16.08 111,001 +0.51(+3.25%)
Feb 26, 2021 15.77 16.02 15.32 15.58 142,506 -0.25(-1.60%)
Feb 25, 2021 16.52 16.55 15.81 15.83 94,968 -0.65(-3.92%)
Feb 24, 2021 16.22 16.53 15.74 16.48 229,830 +0.32(+2.00%)
Feb 23, 2021 15.93 16.57 15.93 16.15 149,666 +0.20(+1.26%)
Feb 22, 2021 15.28 15.98 14.95 15.95 132,677 +0.56(+3.63%)
Feb 19, 2021 15.09 15.41 15.09 15.39 86,214 +0.34(+2.26%)
Feb 18, 2021 15.08 15.33 15.04 15.05 116,051 -0.15(-0.97%)
Feb 17, 2021 15.05 15.31 15.05 15.20 79,237 +0.00(+0.00%)
Feb 16, 2021 15.26 15.28 15.08 15.20 115,180 +0.11(+0.75%)
Feb 12, 2021 15.39 15.39 14.83 15.09 158,213 +0.01(+0.06%)
Feb 11, 2021 15.16 15.34 14.90 15.08 121,445 -0.16(-1.03%)
Feb 10, 2021 15.26 15.49 15.23 15.24 107,857 -0.04(-0.26%)
Feb 09, 2021 15.15 15.29 14.83 15.28 89,967 +0.03(+0.20%)
Feb 08, 2021 15.06 15.26 14.80 15.25 117,479 +0.23(+1.51%)
Feb 05, 2021 15.13 15.13 14.76 15.02 79,221 -0.10(-0.63%)
Feb 04, 2021 14.61 15.12 14.61 15.12 108,193 +0.57(+3.90%)
Feb 03, 2021 14.66 14.74 14.33 14.55 123,535 -0.21(-1.42%)
Feb 02, 2021 14.83 14.83 14.50 14.76 134,501 +0.10(+0.71%)
Feb 01, 2021 14.33 14.71 14.06 14.65 162,133 +0.85(+6.13%)
Jan 29, 2021 14.22 14.28 13.69 13.81 129,780 -0.47(-3.30%)
Jan 28, 2021 14.33 14.61 14.05 14.28 108,378 +0.32(+2.31%)
Jan 27, 2021 14.23 14.50 13.84 13.96 166,753 -0.72(-4.93%)
Jan 26, 2021 14.94 15.12 14.64 14.68 90,391 -0.24(-1.64%)
Jan 25, 2021 14.96 14.99 14.61 14.92 136,980 -0.21(-1.38%)
Jan 22, 2021 14.49 15.15 14.45 15.13 210,721 +0.48(+3.27%)
Jan 21, 2021 14.89 14.91 14.58 14.65 111,645 -0.24(-1.58%)
Jan 20, 2021 14.78 15.00 14.71 14.89 116,331 +0.10(+0.65%)
Jan 19, 2021 14.75 14.89 14.69 14.79 171,901 +0.10(+0.65%)
Jan 15, 2021 14.66 14.77 14.45 14.70 107,997 -0.10(-0.71%)
Jan 14, 2021 14.78 14.83 14.68 14.80 132,293 +0.22(+1.49%)
Jan 13, 2021 14.68 14.74 14.38 14.58 109,324 -0.20(-1.36%)
Jan 12, 2021 14.56 14.95 14.49 14.78 132,316 +0.29(+1.99%)
Jan 11, 2021 13.96 14.54 13.96 14.50 155,763 +0.30(+2.09%)
Jan 08, 2021 14.38 14.38 13.87 14.20 130,124 -0.39(-2.69%)
Jan 07, 2021 14.71 14.73 14.37 14.59 139,522 +0.01(+0.06%)
Jan 06, 2021 13.80 14.90 13.78 14.58 200,829 +1.11(+8.23%)
Jan 05, 2021 13.34 13.67 13.33 13.48 129,242 +0.11(+0.84%)
Jan 04, 2021 13.88 13.96 13.18 13.36 176,798 -0.37(-2.71%)
Dec 31, 2020 13.74 13.74 13.74 91,789 +0.33(+2.45%)
Dec 30, 2020 13.20 13.53 13.20 13.41 91,789 +0.12(+0.91%)
Dec 29, 2020 13.45 13.51 13.11 13.28 143,627 -0.32(-2.35%)
Dec 28, 2020 13.62 13.71 13.46 13.61 80,515 +0.14(+1.03%)
Dec 24, 2020 13.55 13.55 13.23 13.47 49,652 +0.06(+0.45%)
Dec 23, 2020 12.92 13.42 12.90 13.41 132,174 +0.68(+5.31%)
Dec 22, 2020 13.04 13.04 12.69 12.73 92,602 -0.25(-1.93%)
Dec 21, 2020 13.26 13.28 12.83 12.98 132,963 -0.34(-2.54%)
Dec 18, 2020 13.63 13.81 13.23 13.32 422,620 -0.23(-1.73%)
Dec 17, 2020 13.73 13.73 13.40 13.55 136,309 -0.12(-0.89%)
Dec 16, 2020 13.61 13.76 13.49 13.67 138,534 +0.12(+0.89%)
Dec 15, 2020 13.32 13.61 13.23 13.55 132,627 +0.32(+2.42%)
Dec 14, 2020 13.38 13.42 13.19 13.23 116,084 +0.00(+0.00%)
Dec 11, 2020 13.15 13.35 13.14 13.23 79,674 -0.09(-0.65%)
Dec 10, 2020 13.22 13.38 13.17 13.32 78,614 -0.06(-0.45%)
Dec 09, 2020 13.49 13.58 13.28 13.38 112,333 +0.08(+0.59%)
Dec 08, 2020 12.92 13.35 12.92 13.30 113,933 +0.20(+1.52%)
Dec 07, 2020 13.09 13.27 12.86 13.10 68,095 -0.04(-0.33%)
Dec 04, 2020 12.90 13.15 12.70 13.15 86,602 +0.42(+3.27%)
Dec 03, 2020 12.81 12.86 12.56 12.73 75,903 -0.01(-0.07%)
Dec 02, 2020 12.63 12.82 12.55 12.74 125,656 +0.17(+1.38%)
Dec 01, 2020 12.66 13.06 12.34 12.57 168,863 +0.18(+1.47%)
Nov 30, 2020 12.90 12.94 12.35 12.38 155,116 -0.68(-5.17%)
Nov 27, 2020 13.16 13.32 12.74 13.06 75,055 -0.15(-1.11%)
Nov 25, 2020 13.29 13.32 13.02 13.21 175,861 -0.28(-2.06%)
Nov 24, 2020 12.99 13.53 12.98 13.48 142,308 +0.63(+4.92%)
Nov 23, 2020 12.74 12.94 12.61 12.85 154,200 +0.29(+2.34%)
Nov 20, 2020 12.37 12.59 12.18 12.56 98,957 -0.10(-0.82%)
Nov 19, 2020 12.57 12.67 12.23 12.66 112,351 +0.02(+0.14%)
Nov 18, 2020 12.99 12.99 12.64 12.64 110,046 -0.24(-1.88%)
Nov 17, 2020 12.77 12.92 12.39 12.89 128,052 -0.03(-0.27%)
Nov 16, 2020 12.69 13.06 12.47 12.92 149,750 +0.57(+4.63%)
Nov 13, 2020 12.35 12.46 12.18 12.35 93,877 +0.29(+2.44%)
Nov 12, 2020 12.32 12.56 11.87 12.06 119,058 -0.48(-3.80%)
Nov 11, 2020 12.89 12.89 12.27 12.53 125,380 -0.23(-1.83%)
Nov 10, 2020 12.24 12.90 12.23 12.77 209,377 +0.53(+4.32%)
Nov 09, 2020 11.82 12.67 11.65 12.24 238,631 +1.56(+14.60%)
Nov 06, 2020 10.85 11.13 10.63 10.68 100,920 -0.32(-2.95%)
Nov 05, 2020 10.56 11.09 10.56 11.00 79,304 +0.43(+4.05%)
Nov 04, 2020 10.89 11.04 10.51 10.57 127,579 -0.70(-6.22%)
Nov 03, 2020 10.89 11.34 10.88 11.28 131,200 +0.46(+4.24%)
Nov 02, 2020 10.93 10.93 10.70 10.82 117,266 +0.08(+0.73%)
Oct 30, 2020 10.62 10.93 10.56 10.74 204,959 +0.18(+1.72%)
Oct 29, 2020 10.34 10.60 10.18 10.56 231,665 +0.29(+2.83%)
Oct 28, 2020 10.39 10.55 10.26 10.27 238,781 -0.16(-1.54%)
Oct 27, 2020 10.69 10.70 10.39 10.43 170,733 -0.34(-3.14%)
Oct 26, 2020 10.79 10.79 10.56 10.76 110,313 -0.20(-1.82%)
Oct 23, 2020 10.90 11.02 10.74 10.96 101,267 +0.16(+1.48%)
Oct 22, 2020 10.48 10.89 10.44 10.80 113,328 +0.27(+2.59%)
Oct 21, 2020 10.38 10.55 10.27 10.53 73,951 +0.14(+1.33%)
Oct 20, 2020 10.34 10.55 10.20 10.39 116,020 +0.19(+1.82%)
Oct 19, 2020 10.30 10.38 10.18 10.21 139,498 -0.01(-0.13%)
Oct 16, 2020 10.07 10.35 9.864 10.22 161,080 +0.16(+1.55%)
Oct 15, 2020 9.526 10.12 9.526 10.06 117,762 +0.42(+4.36%)
Oct 14, 2020 9.985 10.07 9.630 9.643 134,195 -0.31(-3.09%)
Oct 13, 2020 10.34 10.34 9.907 9.951 170,730 -0.42(-4.01%)
Oct 12, 2020 10.12 10.39 10.08 10.37 104,403 +0.26(+2.57%)
Oct 09, 2020 10.17 10.19 10.04 10.11 126,093 +0.06(+0.56%)
Oct 08, 2020 9.959 10.12 9.682 10.05 136,904 +0.20(+2.07%)
Oct 07, 2020 9.699 9.942 9.682 9.847 203,609 +0.25(+2.62%)
Oct 06, 2020 9.370 9.829 9.223 9.596 254,727 +0.36(+3.84%)
Oct 05, 2020 8.825 9.275 8.825 9.240 111,202 +0.20(+2.20%)
Oct 02, 2020 8.582 9.059 8.530 9.041 88,103 +0.24(+2.76%)
Oct 01, 2020 8.704 8.833 8.548 8.799 185,804 +0.16(+1.91%)
Sep 30, 2020 8.643 8.797 8.583 8.634 138,945 +0.04(+0.50%)
Sep 29, 2020 8.746 9.170 8.352 8.591 120,527 -0.13(-1.47%)
Sep 28, 2020 8.343 8.797 8.266 8.720 227,096 +0.51(+6.26%)
Sep 25, 2020 8.069 8.232 8.061 8.206 235,005 +0.06(+0.74%)
Sep 24, 2020 8.215 8.395 8.069 8.146 149,167 -0.02(-0.21%)
Sep 23, 2020 8.189 8.532 8.095 8.164 264,330 -0.02(-0.21%)
Sep 22, 2020 8.369 8.506 8.121 8.181 233,449 -0.16(-1.95%)
Sep 21, 2020 8.583 8.660 8.258 8.343 232,598 -0.51(-5.80%)
Sep 18, 2020 8.925 8.934 8.668 8.857 422,098 +0.03(+0.39%)
Sep 17, 2020 8.823 8.925 8.797 8.823 105,601 -0.15(-1.72%)
Sep 16, 2020 8.951 9.079 8.883 8.977 166,733 +0.05(+0.58%)
Sep 15, 2020 9.190 9.190 8.908 8.925 83,510 -0.21(-2.25%)
Sep 14, 2020 9.096 9.190 9.002 9.131 138,711 +0.10(+1.14%)
Sep 11, 2020 9.199 9.208 8.977 9.028 121,300 -0.13(-1.40%)
Sep 10, 2020 9.327 9.404 9.096 9.156 140,617 -0.09(-1.02%)
Sep 09, 2020 9.336 9.383 9.122 9.250 170,435 -0.04(-0.46%)
Sep 08, 2020 9.507 9.601 9.122 9.293 142,393 -0.27(-2.86%)
Sep 04, 2020 9.790 9.841 9.439 9.567 134,505 +0.02(+0.18%)
Sep 03, 2020 9.533 9.832 9.507 9.550 140,809 +0.04(+0.40%)
Sep 02, 2020 9.507 9.610 9.370 9.511 155,658 -0.03(-0.31%)
Sep 01, 2020 9.524 9.618 9.327 9.541 158,014 -0.03(-0.27%)
Aug 31, 2020 9.627 9.704 9.516 9.567 227,334 +0.00(+0.00%)
Aug 28, 2020 9.558 9.611 9.464 9.567 127,961 +0.11(+1.18%)
Aug 27, 2020 9.413 9.653 9.387 9.456 114,305 +0.10(+1.10%)
Aug 26, 2020 9.499 9.541 9.233 9.353 196,579 -0.18(-1.89%)
Aug 25, 2020 9.524 9.687 9.473 9.533 147,665 -0.03(-0.36%)
Aug 24, 2020 9.319 9.576 9.216 9.567 78,678 +0.31(+3.33%)
Aug 21, 2020 9.327 9.464 9.173 9.259 164,655 -0.15(-1.55%)
Aug 20, 2020 9.302 9.464 9.259 9.404 156,390 -0.04(-0.45%)
Aug 19, 2020 9.387 9.601 9.379 9.447 102,985 +0.07(+0.73%)
Aug 18, 2020 9.584 9.584 9.353 9.379 194,350 -0.19(-1.97%)
Aug 17, 2020 9.627 9.678 9.464 9.567 104,667 -0.11(-1.15%)
Aug 14, 2020 9.464 9.798 9.430 9.678 62,870 +0.11(+1.16%)
Aug 13, 2020 9.695 9.704 9.251 9.567 98,626 -0.23(-2.36%)
Aug 12, 2020 10.05 10.14 9.558 9.798 114,950 -0.03(-0.26%)
Aug 11, 2020 9.584 10.05 9.584 9.824 127,585 +0.27(+2.78%)
Aug 10, 2020 9.379 9.790 9.302 9.558 109,600 +0.26(+2.76%)
Aug 07, 2020 8.959 9.327 8.805 9.302 141,634 +0.27(+2.94%)
Aug 06, 2020 8.917 9.079 8.848 9.036 128,314 +0.08(+0.86%)
Aug 05, 2020 8.780 9.002 8.711 8.959 142,571 +0.33(+3.77%)
Aug 04, 2020 8.600 8.651 8.433 8.634 158,664 +0.06(+0.65%)
Aug 03, 2020 8.720 8.720 8.489 8.579 138,525 -0.07(-0.84%)
Jul 31, 2020 8.994 9.028 8.446 8.651 186,742 -0.37(-4.08%)
Jul 30, 2020 8.797 9.216 8.600 9.019 180,140 +0.42(+4.88%)
Jul 29, 2020 8.463 8.660 8.283 8.600 181,373 +0.20(+2.34%)
Jul 28, 2020 8.318 8.455 8.283 8.403 127,559 +0.03(+0.31%)
Jul 27, 2020 8.386 8.386 8.232 8.378 185,234 -0.05(-0.61%)
Jul 24, 2020 8.617 8.634 8.352 8.429 116,626 -0.15(-1.75%)
Jul 23, 2020 8.455 8.656 8.437 8.579 155,631 +0.12(+1.47%)
Jul 22, 2020 8.429 8.506 8.266 8.455 160,212 -0.09(-1.00%)
Jul 21, 2020 8.249 8.583 8.249 8.540 136,022 +0.43(+5.27%)
Jul 20, 2020 8.258 8.301 8.078 8.112 133,756 -0.20(-2.37%)
Jul 17, 2020 8.549 8.780 8.275 8.309 142,101 -0.21(-2.41%)
Jul 16, 2020 8.566 8.737 8.403 8.514 118,528 -0.12(-1.44%)
Jul 15, 2020 8.352 8.728 8.322 8.639 238,290 +0.53(+6.60%)
Jul 14, 2020 8.198 8.301 7.941 8.104 162,893 -0.09(-1.15%)
Jul 13, 2020 8.198 8.343 7.984 8.198 169,663 +0.09(+1.11%)
Jul 10, 2020 7.796 8.129 7.796 8.108 150,048 +0.36(+4.70%)
Jul 09, 2020 8.078 8.369 7.719 7.744 209,526 -0.35(-4.33%)
Jul 08, 2020 8.181 8.403 7.924 8.095 178,196 -0.10(-1.25%)
Jul 07, 2020 8.446 8.446 8.129 8.198 152,914 -0.38(-4.39%)
Jul 06, 2020 8.703 8.882 8.378 8.574 147,790 +0.11(+1.31%)
Jul 02, 2020 8.797 8.968 8.429 8.463 121,884 -0.09(-1.00%)
Jul 01, 2020 9.045 9.079 8.506 8.549 122,425 -0.50(-5.49%)
Jun 30, 2020 8.664 9.155 8.664 9.045 185,809 +0.29(+3.29%)
Jun 29, 2020 8.385 8.842 8.292 8.757 195,578 +0.53(+6.48%)
Jun 26, 2020 8.436 8.436 8.080 8.224 1,063,088 -0.37(-4.33%)
Jun 25, 2020 8.292 8.605 8.292 8.597 143,496 +0.24(+2.83%)
Jun 24, 2020 8.478 8.546 8.267 8.360 205,811 -0.30(-3.52%)
Jun 23, 2020 9.028 9.079 8.647 8.664 114,981 -0.19(-2.10%)
Jun 22, 2020 8.529 8.918 8.529 8.850 147,843 +0.14(+1.65%)
Jun 19, 2020 8.766 8.833 8.571 8.707 506,784 +0.07(+0.78%)
Jun 18, 2020 8.546 8.850 8.487 8.639 156,566 +0.06(+0.69%)
Jun 17, 2020 9.062 9.265 8.554 8.580 199,045 -0.56(-6.11%)
Jun 16, 2020 9.257 9.499 8.986 9.138 389,222 +0.40(+4.55%)
Jun 15, 2020 8.351 8.901 8.047 8.740 391,476 -0.03(-0.39%)
Jun 12, 2020 8.994 9.200 8.571 8.774 181,771 +0.20(+2.37%)
Jun 11, 2020 8.977 9.104 8.546 8.571 214,311 -1.02(-10.67%)
Jun 10, 2020 10.20 10.22 9.561 9.595 144,775 -0.67(-6.51%)
Jun 09, 2020 10.26 10.43 9.950 10.26 162,091 -0.26(-2.49%)
Jun 08, 2020 10.23 10.53 10.16 10.53 171,812 +0.36(+3.58%)
Jun 05, 2020 10.04 10.38 9.925 10.16 213,326 +0.74(+7.91%)
Jun 04, 2020 9.087 9.485 9.011 9.417 127,933 +0.22(+2.39%)
Jun 03, 2020 8.943 9.392 8.850 9.197 173,828 +0.52(+6.05%)
Jun 02, 2020 8.783 8.876 8.613 8.673 101,236 +0.03(+0.29%)
Jun 01, 2020 8.757 8.884 8.512 8.647 377,438 -0.03(-0.39%)
May 29, 2020 8.825 8.859 8.292 8.681 195,362 -0.33(-3.62%)
May 28, 2020 9.519 9.519 8.960 9.007 169,939 -0.32(-3.40%)
May 27, 2020 9.257 9.392 9.003 9.324 463,889 +0.41(+4.65%)
May 26, 2020 8.613 9.003 8.529 8.910 182,835 +0.73(+8.89%)
May 22, 2020 8.393 8.393 8.030 8.182 211,790 -0.16(-1.93%)
May 21, 2020 8.165 8.461 8.148 8.343 224,937 +0.13(+1.54%)
May 20, 2020 7.793 8.224 7.793 8.216 259,183 +0.59(+7.77%)
May 19, 2020 8.089 8.131 7.615 7.624 226,880 -0.47(-5.75%)
May 18, 2020 7.844 8.207 7.767 8.089 319,829 +0.74(+10.01%)
May 15, 2020 7.141 7.497 7.023 7.353 320,876 +0.23(+3.21%)
May 14, 2020 6.887 7.319 6.710 7.124 405,511 +0.02(+0.24%)
May 13, 2020 7.657 7.657 7.057 7.107 343,190 -0.55(-7.18%)
May 12, 2020 8.047 8.199 7.649 7.657 481,534 -0.18(-2.27%)
May 11, 2020 8.927 8.927 7.505 7.835 612,042 -1.35(-14.65%)
May 08, 2020 8.774 9.299 8.647 9.180 172,316 +0.66(+7.75%)
May 07, 2020 8.563 8.750 8.385 8.520 167,795 +0.18(+2.13%)
May 06, 2020 8.757 8.766 8.300 8.343 129,084 -0.41(-4.64%)
May 05, 2020 9.341 9.519 8.681 8.749 140,910 -0.38(-4.17%)
May 04, 2020 9.172 9.214 8.487 9.130 173,077 -0.05(-0.55%)
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.