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

Semiconductor Bull 3X Direxion (NY: SOXL )

50.37 +0.99 (+2.01%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 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 28, 2023 13.67 14.18 13.46 14.14 65,868,420 +0.69(+5.10%)
Apr 27, 2023 13.25 13.51 12.44 13.46 88,306,136 +0.17(+1.27%)
Apr 26, 2023 13.53 13.70 13.10 13.29 69,205,184 +0.17(+1.29%)
Apr 25, 2023 14.33 14.33 13.09 13.12 89,488,336 -1.42(-9.77%)
Apr 24, 2023 14.69 14.95 14.27 14.54 48,743,836 -0.23(-1.55%)
Apr 21, 2023 15.00 15.00 14.39 14.77 68,705,320 -0.34(-2.24%)
Apr 20, 2023 14.70 15.80 14.65 15.11 65,492,036 -0.06(-0.39%)
Apr 19, 2023 15.11 15.28 14.89 15.16 53,290,296 -0.52(-3.30%)
Apr 18, 2023 15.92 16.26 15.31 15.68 57,167,336 +0.20(+1.28%)
Apr 17, 2023 15.01 15.52 14.86 15.48 56,983,416 +0.00(+0.00%)
Apr 14, 2023 15.54 16.09 14.99 15.48 57,215,972 -0.09(-0.57%)
Apr 13, 2023 15.29 15.85 14.95 15.57 59,701,888 +0.34(+2.22%)
Apr 12, 2023 16.56 16.64 15.17 15.23 77,212,944 -0.87(-5.43%)
Apr 11, 2023 16.62 16.69 16.01 16.11 52,450,256 -0.18(-1.10%)
Apr 10, 2023 15.12 16.40 15.05 16.29 63,373,964 +0.73(+4.66%)
Apr 06, 2023 15.35 15.91 15.00 15.56 66,315,508 -0.26(-1.63%)
Apr 05, 2023 16.15 16.21 15.28 15.82 87,195,112 -0.86(-5.18%)
Apr 04, 2023 17.76 17.79 16.41 16.69 64,374,720 -1.01(-5.73%)
Apr 03, 2023 17.81 18.05 17.02 17.70 57,378,704 -0.49(-2.68%)
Mar 31, 2023 17.45 18.23 17.32 18.19 68,716,920 +0.35(+1.95%)
Mar 30, 2023 17.65 18.18 17.47 17.84 81,012,120 +0.86(+5.09%)
Mar 29, 2023 16.24 17.36 16.20 16.97 90,395,824 +1.44(+9.28%)
Mar 28, 2023 15.77 15.78 14.81 15.53 75,920,680 -0.34(-2.13%)
Mar 27, 2023 16.66 16.81 15.71 15.87 64,793,440 -0.60(-3.62%)
Mar 24, 2023 16.99 17.11 15.94 16.47 91,432,928 -0.91(-5.26%)
Mar 23, 2023 16.91 18.06 16.52 17.38 98,003,040 +1.24(+7.70%)
Mar 22, 2023 16.58 17.91 16.10 16.14 95,401,072 -0.43(-2.58%)
Mar 21, 2023 16.90 17.42 15.84 16.57 76,293,144 +0.08(+0.51%)
Mar 20, 2023 16.02 16.66 15.66 16.48 62,843,304 +0.48(+2.98%)
Mar 17, 2023 16.36 16.77 15.71 16.01 79,797,216 -0.29(-1.77%)
Mar 16, 2023 14.37 16.39 14.19 16.29 110,508,344 +1.72(+11.78%)
Mar 15, 2023 14.49 14.73 13.64 14.58 126,904,632 -0.53(-3.48%)
Mar 14, 2023 14.65 15.42 14.43 15.10 107,634,408 +1.19(+8.56%)
Mar 13, 2023 13.50 14.43 13.05 13.91 121,731,136 -0.03(-0.21%)
Mar 10, 2023 14.99 15.13 13.70 13.94 129,660,536 -0.85(-5.77%)
Mar 09, 2023 15.63 16.41 14.69 14.79 88,244,856 -0.89(-5.69%)
Mar 08, 2023 14.74 15.77 14.73 15.69 71,855,880 +1.15(+7.92%)
Mar 07, 2023 15.07 15.30 14.38 14.54 66,970,668 -0.52(-3.43%)
Mar 06, 2023 15.71 16.12 14.92 15.05 56,395,744 -0.51(-3.25%)
Mar 03, 2023 14.93 15.65 14.54 15.56 72,618,152 +0.66(+4.46%)
Mar 02, 2023 13.90 15.12 13.55 14.89 74,096,880 +0.33(+2.25%)
Mar 01, 2023 14.70 15.10 14.37 14.57 64,035,240 +0.03(+0.21%)
Feb 28, 2023 14.29 15.15 14.20 14.54 59,402,684 +0.15(+1.03%)
Feb 27, 2023 14.84 14.89 14.39 14.39 62,067,268 +0.19(+1.33%)
Feb 24, 2023 14.18 14.43 13.85 14.20 75,272,464 -0.76(-5.11%)
Feb 23, 2023 15.01 15.22 14.17 14.96 94,626,288 +1.24(+9.04%)
Feb 22, 2023 14.00 14.30 13.44 13.72 70,240,608 -0.18(-1.28%)
Feb 21, 2023 14.67 15.19 13.78 13.90 68,149,296 -1.48(-9.61%)
Feb 17, 2023 15.86 16.00 14.92 15.38 83,517,880 -0.77(-4.79%)
Feb 16, 2023 16.52 17.03 16.05 16.15 81,562,864 -1.25(-7.18%)
Feb 15, 2023 16.68 17.45 16.30 17.40 75,248,696 +0.21(+1.21%)
Feb 14, 2023 15.94 17.39 15.55 17.20 111,730,672 +0.90(+5.54%)
Feb 13, 2023 15.87 16.49 15.45 16.29 60,411,040 +0.62(+3.92%)
Feb 10, 2023 15.94 16.09 15.13 15.68 79,060,160 -0.77(-4.70%)
Feb 09, 2023 17.20 17.76 16.08 16.45 85,045,608 +0.09(+0.55%)
Feb 08, 2023 17.20 17.55 16.22 16.36 72,676,032 -1.09(-6.25%)
Feb 07, 2023 16.09 17.71 16.01 17.45 119,663,936 +1.48(+9.25%)
Feb 06, 2023 16.00 16.73 15.73 15.98 77,281,800 -0.82(-4.90%)
Feb 03, 2023 16.65 17.99 16.47 16.80 95,610,688 -0.98(-5.52%)
Feb 02, 2023 17.20 18.25 16.88 17.78 116,690,384 +1.11(+6.67%)
Feb 01, 2023 14.62 17.15 14.57 16.67 150,722,848 +2.26(+15.70%)
Jan 31, 2023 13.56 14.44 13.53 14.41 97,724,400 +0.71(+5.22%)
Jan 30, 2023 14.24 14.51 13.63 13.69 81,537,640 -1.17(-7.88%)
Jan 27, 2023 14.39 15.24 14.24 14.86 102,194,232 -0.26(-1.71%)
Jan 26, 2023 14.90 15.18 14.19 15.12 111,517,776 +0.70(+4.89%)
Jan 25, 2023 13.60 14.52 13.23 14.42 93,335,768 +0.09(+0.62%)
Jan 24, 2023 14.18 14.73 14.05 14.33 74,810,776 -0.30(-2.03%)
Jan 23, 2023 13.08 14.79 13.03 14.63 125,784,376 +1.93(+15.25%)
Jan 20, 2023 12.02 12.76 11.66 12.69 90,623,424 +1.01(+8.67%)
Jan 19, 2023 12.38 12.42 11.53 11.68 99,956,752 -1.04(-8.19%)
Jan 18, 2023 13.35 13.65 12.71 12.72 82,348,784 -0.24(-1.84%)
Jan 17, 2023 12.78 13.33 12.57 12.96 74,804,832 +0.11(+0.85%)
Jan 13, 2023 12.26 12.90 12.18 12.85 74,970,464 +0.13(+1.01%)
Jan 12, 2023 12.49 12.98 11.73 12.72 136,080,512 +0.42(+3.39%)
Jan 11, 2023 11.89 12.33 11.56 12.30 80,575,008 +0.43(+3.59%)
Jan 10, 2023 11.29 11.90 11.10 11.88 90,403,936 +0.44(+3.82%)
Jan 09, 2023 11.44 12.18 11.19 11.44 137,527,392 +0.65(+6.07%)
Jan 06, 2023 9.873 10.98 9.486 10.79 124,456,536 +1.29(+13.58%)
Jan 05, 2023 9.724 9.923 9.456 9.496 83,574,936 -0.50(-4.97%)
Jan 04, 2023 9.803 10.19 9.506 9.992 114,915,776 +0.70(+7.59%)
Jan 03, 2023 10.09 10.13 9.119 9.288 97,994,720 -0.31(-3.21%)
Dec 30, 2022 9.198 9.625 8.990 9.595 64,872,556 +0.00(+0.00%)
Dec 29, 2022 9.208 9.754 9.109 9.595 91,278,440 +0.80(+9.14%)
Dec 28, 2022 9.030 9.357 8.672 8.791 84,100,192 -0.41(-4.42%)
Dec 27, 2022 9.506 9.516 9.064 9.198 78,464,160 -0.50(-5.12%)
Dec 23, 2022 9.516 9.734 9.159 9.694 93,101,504 -0.01(-0.10%)
Dec 22, 2022 10.46 10.48 9.039 9.704 136,060,880 -1.35(-12.21%)
Dec 21, 2022 10.55 11.18 10.51 11.05 83,427,104 +0.72(+7.01%)
Dec 20, 2022 10.17 10.67 10.08 10.33 88,248,624 -0.24(-2.27%)
Dec 19, 2022 10.99 11.02 10.23 10.57 83,467,072 -0.42(-3.78%)
Dec 16, 2022 11.07 11.35 10.65 10.98 89,825,704 -0.29(-2.54%)
Dec 15, 2022 12.09 12.24 11.19 11.27 107,839,768 -1.58(-12.31%)
Dec 14, 2022 13.36 13.87 12.40 12.85 140,597,280 -0.62(-4.62%)
Dec 13, 2022 14.55 14.74 12.99 13.48 181,692,048 +0.64(+5.01%)
Dec 12, 2022 12.00 12.86 11.81 12.83 73,827,688 +0.65(+5.36%)
Dec 09, 2022 12.35 12.84 12.04 12.18 89,798,696 -0.30(-2.38%)
Dec 08, 2022 11.76 12.58 11.52 12.48 102,668,136 +0.91(+7.86%)
Dec 07, 2022 11.28 11.80 11.20 11.57 86,772,816 -0.02(-0.17%)
Dec 06, 2022 12.40 12.46 11.25 11.59 87,479,504 -0.86(-6.91%)
Dec 05, 2022 12.66 13.01 12.06 12.45 71,585,000 -0.44(-3.38%)
Dec 02, 2022 12.35 12.98 12.16 12.88 99,134,664 -0.46(-3.48%)
Dec 01, 2022 13.93 13.97 12.79 13.35 112,977,416 -0.32(-2.32%)
Nov 30, 2022 11.71 13.69 11.39 13.66 133,883,904 +2.07(+17.82%)
Nov 29, 2022 11.82 12.04 11.37 11.60 75,517,264 -0.11(-0.93%)
Nov 28, 2022 12.22 12.62 11.47 11.71 88,854,360 -1.01(-7.93%)
Nov 25, 2022 12.98 13.11 12.69 12.72 42,230,120 -0.45(-3.45%)
Nov 23, 2022 12.75 13.60 12.70 13.17 115,086,840 +0.42(+3.26%)
Nov 22, 2022 12.00 12.79 11.72 12.75 87,404,192 +1.00(+8.49%)
Nov 21, 2022 11.93 12.06 11.61 11.76 84,688,000 -0.59(-4.80%)
Nov 18, 2022 12.84 12.88 11.93 12.35 118,397,600 +0.12(+0.97%)
Nov 17, 2022 11.21 12.44 11.18 12.23 129,618,040 +0.24(+1.98%)
Nov 16, 2022 12.78 12.84 11.74 11.99 112,818,896 -1.72(-12.55%)
Nov 15, 2022 14.18 14.28 13.16 13.71 160,984,496 +1.09(+8.61%)
Nov 14, 2022 12.84 13.36 12.58 12.63 109,358,288 -0.44(-3.40%)
Nov 11, 2022 12.14 13.26 11.70 13.07 168,364,480 +1.13(+9.44%)
Nov 10, 2022 10.68 12.03 10.44 11.94 197,717,296 +2.81(+30.74%)
Nov 09, 2022 9.630 9.709 9.077 9.136 108,296,312 -0.92(-9.14%)
Nov 08, 2022 9.995 10.44 9.502 10.06 148,533,120 +0.57(+6.05%)
Nov 07, 2022 9.166 9.581 8.780 9.482 106,520,832 +0.59(+6.67%)
Nov 04, 2022 8.622 8.956 8.325 8.889 175,013,104 +1.09(+13.94%)
Nov 03, 2022 7.692 8.197 7.445 7.801 136,959,376 -0.35(-4.25%)
Nov 02, 2022 9.166 8.108 8.147 176,515,600 -0.85(-9.45%)
Nov 01, 2022 9.304 9.413 8.839 8.998 109,654,160 +0.18(+2.02%)
Oct 31, 2022 9.195 9.240 8.651 8.820 119,473,072 -0.57(-6.11%)
Oct 28, 2022 8.464 9.452 8.394 9.393 130,765,168 +0.97(+11.50%)
Oct 27, 2022 9.057 9.334 8.384 8.424 130,814,552 -0.48(-5.44%)
Oct 26, 2022 8.642 9.561 8.456 8.909 144,668,544 -0.25(-2.70%)
Oct 25, 2022 8.701 9.363 8.651 9.156 128,172,000 +0.57(+6.68%)
Oct 24, 2022 8.543 8.711 7.989 8.582 148,751,440 +0.10(+1.17%)
Oct 21, 2022 7.564 8.543 7.465 8.483 180,651,136 +0.87(+11.43%)
Oct 20, 2022 7.613 8.325 7.505 7.613 172,238,720 +0.13(+1.72%)
Oct 19, 2022 7.188 7.712 7.119 7.485 135,155,008 +0.17(+2.30%)
Oct 18, 2022 7.949 8.118 6.961 7.317 186,853,184 +0.07(+0.95%)
Oct 17, 2022 7.386 7.584 7.119 7.247 113,814,248 +0.40(+5.77%)
Oct 14, 2022 8.167 8.177 6.793 6.852 179,236,944 -1.06(-13.37%)
Oct 13, 2022 6.348 8.266 6.140 7.910 287,323,936 +0.65(+8.99%)
Oct 12, 2022 7.406 7.534 7.149 7.257 111,421,256 -0.23(-3.04%)
Oct 11, 2022 7.722 7.930 7.119 7.485 188,060,400 -0.70(-8.57%)
Oct 10, 2022 8.968 8.988 7.771 8.187 164,918,736 -0.92(-10.10%)
Oct 07, 2022 10.07 10.16 8.899 9.106 136,409,568 -1.96(-17.69%)
Oct 06, 2022 11.16 11.79 10.93 11.06 118,101,584 -0.23(-2.01%)
Oct 05, 2022 10.41 11.53 10.10 11.29 110,756,592 +0.38(+3.44%)
Oct 04, 2022 10.46 10.97 10.42 10.92 115,588,784 +1.32(+13.81%)
Oct 03, 2022 8.988 9.887 8.780 9.591 127,952,616 +0.83(+9.48%)
Sep 30, 2022 8.800 9.502 8.642 8.760 110,781,944 -0.43(-4.63%)
Sep 29, 2022 9.591 9.630 8.701 9.185 128,898,352 -0.87(-8.65%)
Sep 28, 2022 9.462 10.23 9.339 10.06 120,555,024 +0.36(+3.67%)
Sep 27, 2022 9.927 10.16 9.284 9.700 116,698,056 +0.26(+2.72%)
Sep 26, 2022 9.798 10.24 9.393 9.442 97,277,576 -0.47(-4.79%)
Sep 23, 2022 9.957 10.03 9.344 9.917 121,414,432 -0.47(-4.57%)
Sep 22, 2022 11.04 11.19 10.13 10.39 113,141,048 -0.88(-7.81%)
Sep 21, 2022 11.63 12.77 11.25 11.27 125,912,712 -0.30(-2.56%)
Sep 20, 2022 11.72 11.90 11.30 11.57 71,175,120 -0.51(-4.26%)
Sep 19, 2022 11.44 12.26 11.40 12.08 76,490,840 +0.20(+1.66%)
Sep 16, 2022 11.30 11.92 11.02 11.89 88,910,144 +0.15(+1.26%)
Sep 15, 2022 12.05 12.49 11.42 11.74 95,823,760 -0.54(-4.41%)
Sep 14, 2022 12.10 12.56 11.77 12.28 66,636,360 +0.36(+3.06%)
Sep 13, 2022 12.96 13.29 11.78 11.91 87,057,064 -2.65(-18.20%)
Sep 12, 2022 14.62 14.83 14.09 14.57 68,031,392 +0.13(+0.89%)
Sep 09, 2022 14.05 14.63 13.99 14.44 83,112,448 +0.99(+7.33%)
Sep 08, 2022 12.46 13.60 12.19 13.45 104,600,512 +0.65(+5.08%)
Sep 07, 2022 12.24 13.12 12.05 12.80 80,575,288 +0.56(+4.59%)
Sep 06, 2022 12.72 12.84 11.90 12.24 80,927,176 -0.43(-3.42%)
Sep 02, 2022 13.64 13.94 12.44 12.67 102,217,280 -0.35(-2.72%)
Sep 01, 2022 12.84 13.07 11.80 13.03 114,800,016 -0.81(-5.84%)
Aug 31, 2022 14.48 14.48 13.46 13.84 87,463,584 -0.42(-2.97%)
Aug 30, 2022 15.28 15.34 13.76 14.26 78,116,360 -0.57(-3.85%)
Aug 29, 2022 15.26 15.82 14.73 14.83 61,812,152 -0.92(-5.82%)
Aug 26, 2022 18.97 19.05 15.72 15.75 85,921,072 -3.29(-17.29%)
Aug 25, 2022 17.21 19.10 17.17 19.04 59,462,724 +1.88(+10.97%)
Aug 24, 2022 17.00 17.34 16.53 17.16 42,529,656 +0.08(+0.46%)
Aug 23, 2022 16.83 17.80 16.76 17.08 50,396,548 +0.29(+1.70%)
Aug 22, 2022 17.84 17.89 16.53 16.79 51,980,728 -2.10(-11.11%)
Aug 19, 2022 19.77 20.08 18.61 18.89 50,431,064 -1.70(-8.23%)
Aug 18, 2022 19.43 21.05 19.22 20.59 51,499,392 +1.32(+6.85%)
Aug 17, 2022 19.89 19.91 18.44 19.27 68,861,472 -1.57(-7.52%)
Aug 16, 2022 21.17 21.43 20.09 20.83 49,434,772 -0.63(-2.94%)
Aug 15, 2022 20.93 21.65 20.50 21.46 49,626,708 +0.18(+0.83%)
Aug 12, 2022 19.95 21.41 19.69 21.29 58,079,752 +1.79(+9.20%)
Aug 11, 2022 20.17 21.29 19.39 19.49 71,000,816 -0.13(-0.65%)
Aug 10, 2022 18.80 19.73 18.12 19.62 70,038,528 +2.19(+12.55%)
Aug 09, 2022 18.95 18.95 16.67 17.43 66,024,836 -2.81(-13.88%)
Aug 08, 2022 20.35 21.08 19.29 20.24 60,487,684 -1.01(-4.73%)
Aug 05, 2022 20.66 21.80 20.27 21.25 60,950,656 -0.50(-2.31%)
Aug 04, 2022 21.16 21.95 20.91 21.75 57,040,604 +0.51(+2.41%)
Aug 03, 2022 19.69 21.41 19.58 21.24 58,049,372 +1.61(+8.18%)
Aug 02, 2022 19.15 20.57 18.83 19.63 61,587,348 -0.09(-0.45%)
Aug 01, 2022 19.13 20.31 18.75 19.72 62,016,752 +0.18(+0.91%)
Jul 29, 2022 18.30 19.70 18.05 19.54 62,214,476 +0.45(+2.38%)
Jul 28, 2022 18.58 19.24 17.32 19.09 70,393,264 +0.63(+3.42%)
Jul 27, 2022 17.07 18.84 16.92 18.46 79,859,392 +2.27(+14.00%)
Jul 26, 2022 16.68 16.99 16.01 16.19 49,494,492 -0.86(-5.03%)
Jul 25, 2022 16.98 17.12 16.19 17.05 43,899,456 -0.34(-1.98%)
Jul 22, 2022 18.57 18.64 16.90 17.39 66,654,808 -1.43(-7.59%)
Jul 21, 2022 18.25 18.84 17.43 18.82 81,205,712 +0.89(+4.94%)
Jul 20, 2022 16.59 18.17 16.26 17.94 86,992,064 +1.23(+7.37%)
Jul 19, 2022 15.38 16.92 15.28 16.70 79,241,504 +2.00(+13.61%)
Jul 18, 2022 15.60 15.95 14.42 14.70 84,979,392 -0.19(-1.26%)
Jul 15, 2022 14.54 14.93 13.84 14.89 75,201,496 +1.02(+7.39%)
Jul 14, 2022 12.97 14.05 12.36 13.87 79,114,656 +0.77(+5.87%)
Jul 13, 2022 12.00 13.36 11.95 13.10 70,901,384 +0.32(+2.47%)
Jul 12, 2022 12.99 13.26 12.54 12.78 53,968,404 +0.06(+0.46%)
Jul 11, 2022 13.06 13.26 12.47 12.72 53,204,968 -0.99(-7.19%)
Jul 08, 2022 12.94 13.96 12.77 13.71 78,574,960 +0.20(+1.46%)
Jul 07, 2022 12.72 13.69 12.72 13.51 76,914,512 +1.60(+13.40%)
Jul 06, 2022 11.75 12.32 11.35 11.91 78,219,696 +0.24(+2.03%)
Jul 05, 2022 10.58 11.73 10.38 11.68 83,958,720 +0.25(+2.16%)
Jul 01, 2022 12.31 12.42 10.97 11.43 93,419,808 -1.48(-11.45%)
Jun 30, 2022 12.84 13.63 12.20 12.91 71,188,280 -0.44(-3.32%)
Jun 29, 2022 13.80 13.84 12.84 13.35 62,312,840 -1.00(-6.94%)
Jun 28, 2022 15.77 16.34 14.31 14.35 58,013,916 -1.22(-7.85%)
Jun 27, 2022 16.07 16.22 15.15 15.57 44,014,292 -0.01(-0.06%)
Jun 24, 2022 14.43 15.62 14.36 15.58 61,438,940 +1.77(+12.85%)
Jun 23, 2022 14.37 14.38 13.15 13.81 48,197,452 -0.28(-1.96%)
Jun 22, 2022 13.84 14.75 13.74 14.08 49,909,428 -0.48(-3.32%)
Jun 21, 2022 14.31 15.19 14.26 14.57 58,322,084 +1.08(+8.03%)
Jun 17, 2022 13.44 13.80 12.58 13.48 65,036,220 +0.13(+0.96%)
Jun 16, 2022 14.90 14.95 12.79 13.36 91,974,624 -2.99(-18.30%)
Jun 15, 2022 16.09 17.16 15.23 16.35 78,070,848 +0.84(+5.39%)
Jun 14, 2022 15.76 15.96 14.97 15.51 52,918,104 +0.21(+1.35%)
Jun 13, 2022 16.65 17.13 15.10 15.31 78,132,408 -3.21(-17.33%)
Jun 10, 2022 19.67 20.19 18.37 18.51 59,865,864 -2.24(-10.81%)
Jun 09, 2022 22.04 23.19 20.70 20.76 38,440,840 -1.79(-7.94%)
Jun 08, 2022 23.78 24.08 22.07 22.55 39,068,072 -1.66(-6.87%)
Jun 07, 2022 22.65 24.35 22.19 24.21 37,596,472 +0.68(+2.89%)
Jun 06, 2022 24.85 25.18 23.11 23.53 41,122,516 -0.02(-0.08%)
Jun 03, 2022 24.16 24.56 23.13 23.55 42,766,088 -2.23(-8.66%)
Jun 02, 2022 23.03 25.87 22.93 25.79 50,136,844 +2.45(+10.50%)
Jun 01, 2022 24.94 25.31 22.35 23.34 53,131,076 -1.13(-4.63%)
May 31, 2022 24.74 25.19 23.38 24.47 49,380,768 -0.39(-1.58%)
May 27, 2022 23.23 25.04 23.22 24.86 55,554,716 +2.68(+12.07%)
May 26, 2022 19.30 22.47 19.17 22.19 61,412,448 +2.31(+11.64%)
May 25, 2022 18.44 20.39 18.43 19.87 55,317,628 +1.07(+5.71%)
May 24, 2022 19.38 19.57 18.15 18.80 58,102,280 -1.51(-7.42%)
May 23, 2022 19.62 20.50 19.14 20.31 55,271,792 +0.27(+1.33%)
May 20, 2022 21.20 21.31 17.38 20.04 87,527,456 -0.15(-0.73%)
May 19, 2022 20.23 21.69 19.59 20.19 63,388,224 -0.33(-1.63%)
May 18, 2022 23.03 23.96 20.21 20.52 62,172,372 -3.67(-15.17%)
May 17, 2022 22.72 24.35 22.48 24.19 66,598,616 +3.16(+15.02%)
May 16, 2022 21.52 22.16 20.87 21.03 49,989,956 -1.10(-4.98%)
May 13, 2022 20.25 22.55 19.86 22.14 66,939,180 +3.03(+15.87%)
May 12, 2022 18.22 19.68 17.68 19.10 80,954,432 +0.26(+1.36%)
May 11, 2022 20.21 21.64 18.67 18.85 77,655,776 -1.91(-9.20%)
May 10, 2022 21.11 21.80 19.41 20.76 74,028,688 +1.35(+6.95%)
May 09, 2022 21.48 22.24 19.02 19.41 73,549,944 -3.57(-15.55%)
May 06, 2022 22.87 24.48 21.59 22.98 74,784,032 -0.63(-2.67%)
May 05, 2022 26.11 26.20 22.39 23.61 65,231,672 -3.97(-14.38%)
May 04, 2022 25.29 27.70 22.93 27.58 78,205,024 +2.86(+11.59%)
May 03, 2022 23.95 25.28 23.38 24.71 53,872,704 +0.60(+2.49%)
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.