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

Assembly Biosciences (NQ: ASMB )

16.81 -0.21 (-1.23%)
Streaming Delayed Price Updated: 4:00 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, 2018 551.52 561.72 515.94 521.76 9,898 -29.88(-5.42%)
Apr 27, 2018 532.32 560.28 525.24 551.64 14,017 +18.24(+3.42%)
Apr 26, 2018 524.76 542.88 515.41 533.40 6,208 +8.88(+1.69%)
Apr 25, 2018 522.00 529.44 501.96 524.52 9,943 +1.20(+0.23%)
Apr 24, 2018 529.08 540.00 515.64 523.32 7,548 -2.64(-0.50%)
Apr 23, 2018 561.96 561.96 500.64 525.96 20,845 -35.04(-6.25%)
Apr 20, 2018 554.76 572.52 548.16 561.00 14,564 +2.64(+0.47%)
Apr 19, 2018 559.80 568.32 544.56 558.36 8,264 -1.32(-0.24%)
Apr 18, 2018 574.44 574.92 547.32 559.68 13,980 -11.28(-1.98%)
Apr 17, 2018 540.00 578.10 525.12 570.96 22,628 +31.80(+5.90%)
Apr 16, 2018 538.20 547.20 506.40 539.16 31,517 +1.20(+0.22%)
Apr 13, 2018 561.96 568.08 521.64 537.96 50,480 -44.88(-7.70%)
Apr 12, 2018 603.60 619.80 557.88 582.84 64,092 -20.64(-3.42%)
Apr 11, 2018 556.68 627.84 528.96 603.48 17,054 +43.56(+7.78%)
Apr 10, 2018 554.40 574.56 548.94 559.92 14,706 +9.24(+1.68%)
Apr 09, 2018 541.20 561.96 538.80 550.68 7,128 +15.36(+2.87%)
Apr 06, 2018 550.92 564.84 529.20 535.32 10,894 -20.88(-3.75%)
Apr 05, 2018 574.80 575.40 547.56 556.20 16,881 -14.52(-2.54%)
Apr 04, 2018 561.84 572.76 549.00 570.72 12,732 -0.72(-0.13%)
Apr 03, 2018 562.32 577.20 537.96 571.44 16,869 +10.44(+1.86%)
Apr 02, 2018 591.84 597.00 537.00 561.00 33,907 -28.68(-4.86%)
Mar 29, 2018 589.68 589.68 589.68 0 -19.20(-3.15%)
Mar 28, 2018 690.00 757.86 562.44 608.88 66,047 -48.96(-7.44%)
Mar 27, 2018 675.36 712.02 651.96 657.84 11,332 -13.20(-1.97%)
Mar 26, 2018 670.32 673.32 650.28 671.04 15,877 +8.40(+1.27%)
Mar 23, 2018 698.76 701.16 660.84 662.64 10,695 -35.40(-5.07%)
Mar 22, 2018 687.00 702.60 680.28 698.04 13,703 +5.64(+0.81%)
Mar 21, 2018 700.20 720.00 687.24 692.40 5,754 -5.64(-0.81%)
Mar 20, 2018 706.32 712.32 678.00 698.04 13,099 -4.44(-0.63%)
Mar 19, 2018 711.00 728.39 688.44 702.48 11,946 -13.56(-1.89%)
Mar 16, 2018 747.36 747.36 700.68 716.04 18,144 -32.28(-4.31%)
Mar 15, 2018 770.04 777.84 744.00 748.32 15,295 -21.60(-2.81%)
Mar 14, 2018 771.00 792.84 756.24 769.92 18,777 +3.48(+0.45%)
Mar 13, 2018 768.00 808.32 759.24 766.44 19,981 +0.36(+0.05%)
Mar 12, 2018 698.28 771.36 698.28 766.08 35,551 +68.40(+9.80%)
Mar 09, 2018 690.36 708.48 681.06 697.68 24,360 +7.32(+1.06%)
Mar 08, 2018 685.80 699.36 654.84 690.36 16,581 +10.08(+1.48%)
Mar 07, 2018 662.40 689.28 662.40 680.28 10,631 +9.84(+1.47%)
Mar 06, 2018 680.40 680.40 660.48 670.44 6,719 -6.36(-0.94%)
Mar 05, 2018 699.84 705.36 672.24 676.80 8,581 -24.36(-3.47%)
Mar 02, 2018 694.56 719.22 681.60 701.16 10,306 -0.96(-0.14%)
Mar 01, 2018 676.44 715.80 675.48 702.12 6,686 +21.24(+3.12%)
Feb 28, 2018 683.52 696.84 675.84 680.88 10,877 +4.08(+0.60%)
Feb 27, 2018 692.16 703.80 670.80 676.80 16,480 -13.20(-1.91%)
Feb 26, 2018 679.20 699.72 662.52 690.00 11,584 +10.92(+1.61%)
Feb 23, 2018 670.08 682.08 655.80 679.08 8,010 +9.60(+1.43%)
Feb 22, 2018 680.40 681.96 668.28 669.48 9,165 -3.72(-0.55%)
Feb 21, 2018 673.80 684.00 663.84 673.20 15,439 +2.88(+0.43%)
Feb 20, 2018 677.88 680.88 664.92 670.32 15,590 -11.52(-1.69%)
Feb 16, 2018 681.84 681.84 681.84 0 -12.72(-1.83%)
Feb 15, 2018 658.44 698.28 640.92 694.56 16,629 +39.24(+5.99%)
Feb 14, 2018 568.32 702.84 547.68 655.32 34,296 +80.28(+13.96%)
Feb 13, 2018 539.28 577.44 537.12 575.04 13,440 +31.20(+5.74%)
Feb 12, 2018 516.24 551.40 516.24 543.84 11,704 +29.64(+5.76%)
Feb 09, 2018 524.28 524.40 490.32 514.20 15,065 -8.52(-1.63%)
Feb 08, 2018 544.44 552.60 522.36 522.72 7,792 -21.60(-3.97%)
Feb 07, 2018 557.64 557.64 540.00 544.32 8,637 -10.56(-1.90%)
Feb 06, 2018 534.72 565.08 519.96 554.88 10,452 +6.72(+1.23%)
Feb 05, 2018 552.72 576.00 539.64 548.16 8,955 -10.68(-1.91%)
Feb 02, 2018 546.36 567.48 534.36 558.84 9,352 +9.24(+1.68%)
Feb 01, 2018 562.32 571.92 539.76 549.60 12,324 -16.56(-2.92%)
Jan 31, 2018 602.28 611.88 553.83 566.16 32,184 -33.96(-5.66%)
Jan 30, 2018 591.00 607.44 572.76 600.12 27,910 +10.08(+1.71%)
Jan 29, 2018 589.32 605.88 576.24 590.04 12,483 +0.00(+0.00%)
Jan 26, 2018 586.32 598.56 576.24 590.04 12,673 +6.84(+1.17%)
Jan 25, 2018 561.00 588.00 546.72 583.20 17,408 +26.64(+4.79%)
Jan 24, 2018 556.92 577.45 548.64 556.56 9,687 -0.72(-0.13%)
Jan 23, 2018 566.40 576.60 547.56 557.28 13,104 -12.48(-2.19%)
Jan 22, 2018 594.11 541.44 569.76 16,921 +14.76(+2.66%)
Jan 19, 2018 546.60 559.26 539.64 555.00 15,338 +8.52(+1.56%)
Jan 18, 2018 543.96 553.32 527.17 546.48 8,943 +3.12(+0.57%)
Jan 17, 2018 550.08 560.76 540.96 543.36 8,852 -5.88(-1.07%)
Jan 16, 2018 546.84 561.12 528.19 549.24 9,188 +6.84(+1.26%)
Jan 12, 2018 542.40 542.40 542.40 0 +6.48(+1.21%)
Jan 11, 2018 528.00 537.42 520.98 535.92 7,366 +7.92(+1.50%)
Jan 10, 2018 504.00 529.08 499.56 528.00 14,110 +27.24(+5.44%)
Jan 09, 2018 500.76 513.12 495.12 500.76 9,774 +0.36(+0.07%)
Jan 08, 2018 515.88 524.40 492.72 500.40 10,468 -17.04(-3.29%)
Jan 05, 2018 538.80 544.56 501.00 517.44 10,933 -21.48(-3.99%)
Jan 04, 2018 553.20 553.20 519.84 538.92 7,034 -10.08(-1.84%)
Jan 03, 2018 557.64 574.32 541.68 549.00 8,055 -6.36(-1.15%)
Jan 02, 2018 540.48 558.00 534.36 555.36 10,910 +12.36(+2.28%)
Dec 29, 2017 543.00 543.00 543.00 0 +15.96(+3.03%)
Dec 28, 2017 538.80 549.00 526.08 527.04 7,332 -13.32(-2.47%)
Dec 27, 2017 542.16 553.44 535.92 540.36 5,875 +1.20(+0.22%)
Dec 26, 2017 541.80 546.60 536.64 539.16 4,554 -3.48(-0.64%)
Dec 22, 2017 535.68 550.80 535.68 542.64 6,968 +3.72(+0.69%)
Dec 21, 2017 534.24 554.16 529.92 538.92 5,594 +3.24(+0.60%)
Dec 20, 2017 572.40 572.40 530.64 535.68 7,013 -37.92(-6.61%)
Dec 19, 2017 576.72 599.88 563.76 573.60 10,337 -2.64(-0.46%)
Dec 18, 2017 537.12 584.69 528.00 576.24 17,305 +43.56(+8.18%)
Dec 15, 2017 512.28 538.08 496.68 532.68 24,791 +21.36(+4.18%)
Dec 14, 2017 507.36 521.78 495.36 511.32 8,880 +4.08(+0.80%)
Dec 13, 2017 501.00 520.32 489.03 507.24 8,869 +4.92(+0.98%)
Dec 12, 2017 530.64 536.88 496.20 502.32 20,939 -25.56(-4.84%)
Dec 11, 2017 534.84 545.88 520.29 527.88 8,192 -3.48(-0.65%)
Dec 08, 2017 515.64 540.60 510.72 531.36 16,894 +16.68(+3.24%)
Dec 07, 2017 523.92 527.52 500.04 514.68 21,142 -14.52(-2.74%)
Dec 06, 2017 524.76 536.16 512.76 529.20 11,361 -0.24(-0.05%)
Dec 05, 2017 537.84 547.92 524.22 529.44 6,965 -7.92(-1.47%)
Dec 04, 2017 581.52 581.52 524.64 537.36 13,388 -40.44(-7.00%)
Dec 01, 2017 592.44 605.76 562.92 577.80 18,217 -21.12(-3.53%)
Nov 30, 2017 556.68 628.44 556.20 598.92 68,167 +46.32(+8.38%)
Nov 29, 2017 540.00 555.24 520.74 552.60 15,364 +15.84(+2.95%)
Nov 28, 2017 507.36 538.56 496.42 536.76 23,303 +34.68(+6.91%)
Nov 27, 2017 519.72 533.28 497.04 502.08 19,153 -15.36(-2.97%)
Nov 24, 2017 477.48 546.24 468.84 517.44 14,023 +43.92(+9.28%)
Nov 22, 2017 454.32 474.60 440.16 473.52 8,539 +18.96(+4.17%)
Nov 21, 2017 459.84 469.68 448.68 454.56 6,859 -1.68(-0.37%)
Nov 20, 2017 431.40 459.00 414.36 456.24 11,087 +29.76(+6.98%)
Nov 17, 2017 417.00 442.80 417.00 426.48 8,408 +7.08(+1.69%)
Nov 16, 2017 399.96 430.44 399.96 419.40 6,860 +21.84(+5.49%)
Nov 15, 2017 396.36 402.48 390.96 397.56 5,111 +0.84(+0.21%)
Nov 14, 2017 397.80 406.92 393.12 396.72 5,474 -3.36(-0.84%)
Nov 13, 2017 404.28 410.40 393.78 400.08 5,375 -5.52(-1.36%)
Nov 10, 2017 419.16 427.50 400.68 405.60 19,430 -16.20(-3.84%)
Nov 09, 2017 418.80 430.92 411.06 421.80 8,645 +0.00(+0.00%)
Nov 08, 2017 394.56 422.40 383.76 421.80 11,998 +32.76(+8.42%)
Nov 07, 2017 381.36 390.60 374.52 389.04 10,303 +7.80(+2.05%)
Nov 06, 2017 362.88 389.28 355.80 381.24 12,435 +18.24(+5.02%)
Nov 03, 2017 360.24 372.00 349.74 363.00 11,893 +4.68(+1.31%)
Nov 02, 2017 327.00 375.48 324.00 358.32 67,638 +15.36(+4.48%)
Nov 01, 2017 355.68 358.80 340.09 342.96 3,990 -11.16(-3.15%)
Oct 31, 2017 351.36 360.48 348.72 354.12 3,852 +4.80(+1.37%)
Oct 30, 2017 373.20 380.16 348.12 349.32 4,506 -23.04(-6.19%)
Oct 27, 2017 372.00 376.08 367.44 372.36 5,276 +0.72(+0.19%)
Oct 26, 2017 366.60 373.38 357.84 371.64 3,475 +4.92(+1.34%)
Oct 25, 2017 355.20 367.44 355.20 366.72 5,031 +9.84(+2.76%)
Oct 24, 2017 362.64 365.52 350.16 356.88 6,574 -7.68(-2.11%)
Oct 23, 2017 374.40 375.72 362.28 364.56 5,960 -10.32(-2.75%)
Oct 20, 2017 374.04 379.80 368.16 374.88 6,048 +4.20(+1.13%)
Oct 19, 2017 373.92 376.56 367.80 370.68 5,029 -3.84(-1.03%)
Oct 18, 2017 377.64 382.32 366.24 374.52 5,351 +0.12(+0.03%)
Oct 17, 2017 381.72 392.88 369.36 374.40 18,241 -9.84(-2.56%)
Oct 16, 2017 404.40 406.44 384.12 384.24 11,449 -17.76(-4.42%)
Oct 13, 2017 415.32 415.32 397.68 402.00 5,735 -10.08(-2.45%)
Oct 12, 2017 415.20 417.60 410.52 412.08 4,296 -3.00(-0.72%)
Oct 11, 2017 420.00 425.52 412.62 415.08 3,719 -5.76(-1.37%)
Oct 10, 2017 425.40 427.44 413.88 420.84 7,672 -1.32(-0.31%)
Oct 09, 2017 423.00 434.82 418.80 422.16 5,223 -1.56(-0.37%)
Oct 06, 2017 421.20 435.67 408.95 423.72 5,412 +3.12(+0.74%)
Oct 05, 2017 417.36 425.76 410.70 420.60 5,057 +3.36(+0.81%)
Oct 04, 2017 422.76 429.00 415.80 417.24 4,023 -4.80(-1.14%)
Oct 03, 2017 413.64 429.72 409.20 422.04 6,871 +8.40(+2.03%)
Oct 02, 2017 422.40 422.79 397.56 413.64 7,410 -5.40(-1.29%)
Sep 29, 2017 401.88 421.56 401.88 419.04 13,819 +16.80(+4.18%)
Sep 28, 2017 403.68 408.00 397.44 402.24 3,691 -1.44(-0.36%)
Sep 27, 2017 392.40 410.76 392.40 403.68 10,041 +13.68(+3.51%)
Sep 26, 2017 391.20 413.03 387.12 390.00 4,590 -1.08(-0.28%)
Sep 25, 2017 390.72 412.56 385.08 391.08 4,478 +0.48(+0.12%)
Sep 22, 2017 384.60 395.04 382.74 390.60 4,277 +5.04(+1.31%)
Sep 21, 2017 366.00 392.76 361.20 385.56 6,731 +19.68(+5.38%)
Sep 20, 2017 371.40 382.80 361.44 365.88 10,570 -5.16(-1.39%)
Sep 19, 2017 370.20 374.28 361.44 371.04 5,782 +1.68(+0.45%)
Sep 18, 2017 363.48 377.16 363.48 369.36 33,035 +6.12(+1.68%)
Sep 15, 2017 354.60 369.48 344.28 363.24 9,096 +9.60(+2.71%)
Sep 14, 2017 352.20 355.56 343.92 353.64 2,975 +10.44(+3.04%)
Sep 13, 2017 343.08 350.76 340.92 343.20 3,916 +1.44(+0.42%)
Sep 12, 2017 335.76 348.00 335.76 341.76 5,108 +5.88(+1.75%)
Sep 11, 2017 339.96 342.48 333.12 335.88 3,306 -0.60(-0.18%)
Sep 08, 2017 341.64 343.56 334.97 336.48 3,818 -5.16(-1.51%)
Sep 07, 2017 331.20 344.76 325.80 341.64 3,799 +10.32(+3.11%)
Sep 06, 2017 325.80 332.82 317.88 331.32 3,023 +5.52(+1.69%)
Sep 05, 2017 324.96 331.44 319.92 325.80 4,346 -0.36(-0.11%)
Sep 01, 2017 325.20 334.80 318.72 326.16 7,729 +0.84(+0.26%)
Aug 31, 2017 333.96 338.88 310.92 325.32 7,401 -8.28(-2.48%)
Aug 30, 2017 324.00 337.50 318.84 333.60 6,130 +9.72(+3.00%)
Aug 29, 2017 320.64 328.08 319.20 323.88 3,389 +2.40(+0.75%)
Aug 28, 2017 320.76 323.88 315.00 321.48 2,382 +0.96(+0.30%)
Aug 25, 2017 320.28 323.88 313.48 320.52 3,138 +1.44(+0.45%)
Aug 24, 2017 316.20 322.80 316.20 319.08 1,994 +3.00(+0.95%)
Aug 23, 2017 314.88 321.36 312.96 316.08 2,560 +1.08(+0.34%)
Aug 22, 2017 308.40 318.54 308.16 315.00 5,208 +6.72(+2.18%)
Aug 21, 2017 298.80 317.88 296.88 308.28 3,381 +9.84(+3.30%)
Aug 18, 2017 292.44 299.16 290.04 298.44 4,778 +3.48(+1.18%)
Aug 17, 2017 297.00 301.80 294.12 294.96 5,907 -4.44(-1.48%)
Aug 16, 2017 295.80 302.52 282.60 299.40 5,982 +4.56(+1.55%)
Aug 15, 2017 287.04 298.44 283.44 294.84 2,995 +7.92(+2.76%)
Aug 14, 2017 283.08 292.20 278.52 286.92 6,246 +6.84(+2.44%)
Aug 11, 2017 278.76 283.56 270.60 280.08 8,446 +3.12(+1.13%)
Aug 10, 2017 279.00 283.56 276.12 276.96 3,377 -3.00(-1.07%)
Aug 09, 2017 278.40 282.96 267.84 279.96 2,988 +2.40(+0.86%)
Aug 08, 2017 275.88 279.00 274.20 277.56 1,930 +0.00(+0.00%)
Aug 07, 2017 272.88 278.16 272.28 277.56 2,768 +3.48(+1.27%)
Aug 04, 2017 267.72 277.15 267.72 274.08 2,848 +6.36(+2.38%)
Aug 03, 2017 271.80 273.00 265.56 267.72 3,549 -2.16(-0.80%)
Aug 02, 2017 272.76 273.84 264.60 269.88 3,182 -2.64(-0.97%)
Aug 01, 2017 271.20 274.85 263.17 272.52 4,331 +3.60(+1.34%)
Jul 31, 2017 261.96 272.28 257.04 268.92 3,857 +7.56(+2.89%)
Jul 28, 2017 254.40 263.40 254.28 261.36 3,178 +5.64(+2.21%)
Jul 27, 2017 256.20 261.36 250.98 255.72 3,043 -0.60(-0.23%)
Jul 26, 2017 255.36 258.00 249.06 256.32 4,882 +0.96(+0.38%)
Jul 25, 2017 256.92 260.76 249.36 255.36 8,369 -1.32(-0.51%)
Jul 24, 2017 260.64 266.10 255.12 256.68 6,481 -4.68(-1.79%)
Jul 21, 2017 261.96 267.12 256.44 261.36 6,556 +2.16(+0.83%)
Jul 20, 2017 261.96 254.40 259.20 5,300 -1.08(-0.41%)
Jul 19, 2017 259.20 286.80 256.92 260.28 4,317 +0.72(+0.28%)
Jul 18, 2017 261.84 270.00 256.80 259.56 4,121 -1.56(-0.60%)
Jul 17, 2017 267.00 268.20 256.20 261.12 4,038 -6.00(-2.25%)
Jul 14, 2017 267.48 273.24 263.04 267.12 4,729 -1.20(-0.45%)
Jul 13, 2017 270.12 273.78 261.60 268.32 5,679 -2.52(-0.93%)
Jul 12, 2017 270.60 276.48 268.20 270.84 6,376 +2.64(+0.98%)
Jul 11, 2017 249.96 272.88 245.88 268.20 9,549 +17.28(+6.89%)
Jul 10, 2017 251.52 254.04 245.70 250.92 5,669 -1.44(-0.57%)
Jul 07, 2017 248.40 253.80 238.56 252.36 5,996 +4.20(+1.69%)
Jul 06, 2017 250.56 250.56 223.20 248.16 11,647 -4.32(-1.71%)
Jul 05, 2017 249.72 254.28 243.13 252.48 7,438 +4.32(+1.74%)
Jul 03, 2017 246.48 250.32 239.64 248.16 3,731 +0.36(+0.15%)
Jun 30, 2017 249.72 253.56 244.32 247.80 8,550 -0.24(-0.10%)
Jun 29, 2017 255.72 255.72 241.56 248.04 11,529 -7.32(-2.87%)
Jun 28, 2017 246.60 259.08 242.40 255.36 15,237 +11.16(+4.57%)
Jun 27, 2017 250.08 256.08 243.48 244.20 14,758 -6.36(-2.54%)
Jun 26, 2017 249.96 258.25 240.12 250.56 24,814 -0.24(-0.10%)
Jun 23, 2017 262.44 270.00 246.48 250.80 169,091 -11.16(-4.26%)
Jun 22, 2017 263.88 264.96 259.05 261.96 12,289 -0.84(-0.32%)
Jun 21, 2017 262.56 268.08 258.24 262.80 12,223 -0.36(-0.14%)
Jun 20, 2017 263.76 268.20 261.48 263.16 5,034 +0.60(+0.23%)
Jun 19, 2017 263.04 269.37 259.44 262.56 6,612 +1.44(+0.55%)
Jun 16, 2017 260.52 276.12 251.64 261.12 7,651 -0.84(-0.32%)
Jun 15, 2017 266.04 273.48 252.60 261.96 7,001 -6.60(-2.46%)
Jun 14, 2017 276.60 282.48 264.96 268.56 7,726 -7.80(-2.82%)
Jun 13, 2017 293.28 293.28 271.80 276.36 12,110 -11.88(-4.12%)
Jun 12, 2017 293.04 299.04 284.88 288.24 7,703 -8.16(-2.75%)
Jun 09, 2017 302.88 321.47 291.60 296.40 8,611 -7.80(-2.56%)
Jun 08, 2017 289.80 304.20 288.00 304.20 5,573 +14.40(+4.97%)
Jun 07, 2017 297.36 302.64 283.63 289.80 10,137 -6.00(-2.03%)
Jun 06, 2017 300.96 314.04 290.28 295.80 3,975 -7.44(-2.45%)
Jun 05, 2017 306.48 307.92 289.80 303.24 6,331 -4.56(-1.48%)
Jun 02, 2017 312.72 318.00 294.72 307.80 4,351 -3.72(-1.19%)
Jun 01, 2017 317.04 334.44 302.40 311.52 3,396 +6.60(+2.16%)
May 31, 2017 312.00 313.68 293.28 304.92 7,697 -6.96(-2.23%)
May 30, 2017 310.08 338.88 310.08 311.88 5,287 +3.48(+1.13%)
May 26, 2017 306.24 309.36 301.68 308.40 4,559 +3.60(+1.18%)
May 25, 2017 303.84 309.48 301.44 304.80 1,776 +0.60(+0.20%)
May 24, 2017 288.00 309.12 283.68 304.20 3,137 +15.00(+5.19%)
May 23, 2017 280.80 291.24 275.76 289.20 2,425 +9.60(+3.43%)
May 22, 2017 279.84 281.46 271.32 279.60 5,976 -0.24(-0.09%)
May 19, 2017 279.72 287.70 270.48 279.84 2,750 -0.12(-0.04%)
May 18, 2017 281.16 285.60 276.72 279.96 2,833 -0.72(-0.26%)
May 17, 2017 276.72 287.28 265.17 280.68 3,225 +1.80(+0.65%)
May 16, 2017 269.04 281.87 269.04 278.88 5,442 +8.64(+3.20%)
May 15, 2017 267.72 276.60 267.72 270.24 5,470 +1.32(+0.49%)
May 12, 2017 267.60 274.44 262.20 268.92 11,137 -4.08(-1.49%)
May 11, 2017 276.96 278.76 272.10 273.00 6,205 -7.68(-2.74%)
May 10, 2017 282.00 287.40 277.08 280.68 3,788 -2.76(-0.97%)
May 09, 2017 284.40 288.12 272.52 283.44 5,099 -1.44(-0.51%)
May 08, 2017 288.36 288.48 272.16 284.88 2,209 -3.12(-1.08%)
May 05, 2017 288.52 290.28 282.19 288.00 3,533 +0.12(+0.04%)
May 04, 2017 290.52 294.48 286.32 287.88 4,458 -1.08(-0.37%)
May 03, 2017 282.12 289.44 282.12 288.96 1,753 +2.76(+0.96%)
May 02, 2017 288.78 292.80 285.48 286.20 3,886 -1.44(-0.50%)
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.