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

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: 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, 2019 9.010 9.100 8.870 8.940 81,379 -0.07(-0.78%)
Apr 29, 2019 8.930 9.060 8.870 9.010 42,549 -0.01(-0.11%)
Apr 26, 2019 8.920 9.040 8.780 9.020 51,400 +0.10(+1.12%)
Apr 25, 2019 9.020 9.140 8.855 8.920 41,224 -0.12(-1.33%)
Apr 24, 2019 9.160 9.250 9.000 9.040 43,456 -0.10(-1.09%)
Apr 23, 2019 8.840 9.160 8.810 9.140 56,020 +0.35(+3.98%)
Apr 22, 2019 9.220 9.220 8.620 8.790 69,836 -0.46(-4.97%)
Apr 18, 2019 9.220 9.300 9.095 9.250 23,600 -0.06(-0.64%)
Apr 17, 2019 9.220 9.310 8.980 9.310 35,898 +0.15(+1.64%)
Apr 16, 2019 8.950 9.269 8.950 9.160 96,702 +0.17(+1.89%)
Apr 15, 2019 8.990 9.040 8.800 8.990 27,905 +0.03(+0.33%)
Apr 12, 2019 9.220 9.220 8.880 8.960 44,300 -0.21(-2.29%)
Apr 11, 2019 9.200 9.340 9.170 9.170 43,540 -0.03(-0.33%)
Apr 10, 2019 9.150 9.800 9.130 9.200 44,480 +0.05(+0.55%)
Apr 09, 2019 9.350 9.396 9.150 9.150 30,692 -0.21(-2.24%)
Apr 08, 2019 9.480 9.700 9.317 9.360 39,515 -0.14(-1.47%)
Apr 05, 2019 9.680 9.680 9.400 9.500 55,700 -0.17(-1.76%)
Apr 04, 2019 9.290 9.700 9.290 9.670 91,166 +0.38(+4.09%)
Apr 03, 2019 9.180 9.330 9.150 9.290 32,638 +0.20(+2.20%)
Apr 02, 2019 9.300 9.300 9.010 9.090 42,957 -0.24(-2.57%)
Apr 01, 2019 8.930 9.390 8.866 9.330 171,426 +0.58(+6.63%)
Mar 29, 2019 8.880 9.030 8.540 8.750 53,900 -0.06(-0.68%)
Mar 28, 2019 9.190 9.190 8.670 8.810 44,435 -0.37(-4.03%)
Mar 27, 2019 9.010 9.220 8.950 9.180 46,277 +0.22(+2.46%)
Mar 26, 2019 8.990 9.020 8.830 8.960 34,905 +0.00(+0.00%)
Mar 25, 2019 8.620 9.060 8.620 8.960 31,311 +0.32(+3.70%)
Mar 22, 2019 8.700 8.800 8.620 8.640 85,900 -0.09(-1.03%)
Mar 21, 2019 8.890 8.970 8.690 8.730 54,163 -0.17(-1.91%)
Mar 20, 2019 8.860 9.170 8.790 8.900 52,783 +0.03(+0.34%)
Mar 19, 2019 9.000 9.080 8.830 8.870 22,157 -0.09(-1.00%)
Mar 18, 2019 8.840 8.980 8.830 8.960 44,907 +0.13(+1.47%)
Mar 15, 2019 8.970 9.140 8.790 8.830 136,800 -0.13(-1.45%)
Mar 14, 2019 9.200 9.200 8.940 8.960 91,638 -0.17(-1.86%)
Mar 13, 2019 9.230 9.250 9.120 9.130 35,156 -0.04(-0.44%)
Mar 12, 2019 9.210 9.290 9.070 9.170 34,399 -0.03(-0.33%)
Mar 11, 2019 8.900 9.310 8.900 9.200 78,439 +0.30(+3.37%)
Mar 08, 2019 8.840 9.200 8.760 8.900 62,100 +0.10(+1.14%)
Mar 07, 2019 8.780 8.850 8.560 8.800 73,120 +0.01(+0.11%)
Mar 06, 2019 8.930 9.070 8.720 8.790 79,298 -0.09(-1.01%)
Mar 05, 2019 9.500 9.660 8.760 8.880 74,716 -0.40(-4.31%)
Mar 04, 2019 9.180 9.310 9.110 9.280 54,865 +0.12(+1.31%)
Mar 01, 2019 9.010 9.170 8.930 9.160 72,300 +0.25(+2.81%)
Feb 28, 2019 9.060 9.060 8.810 8.910 54,191 -0.14(-1.55%)
Feb 27, 2019 8.960 9.050 8.940 9.050 60,502 +0.07(+0.78%)
Feb 26, 2019 9.010 9.170 8.890 8.980 52,745 -0.02(-0.22%)
Feb 25, 2019 9.150 9.220 8.930 9.000 43,809 -0.09(-0.99%)
Feb 22, 2019 9.050 9.230 9.040 9.090 37,200 +0.05(+0.55%)
Feb 21, 2019 8.870 9.060 8.695 9.040 20,000 +0.11(+1.23%)
Feb 20, 2019 8.940 8.960 8.850 8.930 43,864 +0.00(+0.00%)
Feb 19, 2019 8.850 9.020 8.850 8.930 64,722 +0.07(+0.79%)
Feb 15, 2019 8.890 8.980 8.770 8.860 99,500 -0.02(-0.23%)
Feb 14, 2019 8.760 8.950 8.760 8.880 78,275 +0.13(+1.49%)
Feb 13, 2019 8.720 8.820 8.450 8.750 97,697 +0.23(+2.70%)
Feb 12, 2019 8.460 8.670 8.460 8.520 99,856 +0.09(+1.07%)
Feb 11, 2019 8.520 8.690 8.390 8.430 173,555 -0.08(-0.94%)
Feb 08, 2019 8.350 8.520 8.335 8.510 66,500 +0.17(+2.04%)
Feb 07, 2019 8.390 8.580 8.210 8.340 92,350 -0.13(-1.53%)
Feb 06, 2019 8.450 8.670 8.140 8.470 67,438 -0.03(-0.35%)
Feb 05, 2019 8.480 8.690 8.460 8.500 65,583 +0.02(+0.24%)
Feb 04, 2019 8.480 8.580 8.240 8.480 50,362 +0.01(+0.12%)
Feb 01, 2019 8.450 8.610 8.430 8.470 74,300 +0.01(+0.12%)
Jan 31, 2019 8.510 8.660 8.410 8.460 70,042 -0.03(-0.35%)
Jan 30, 2019 8.610 8.610 8.210 8.490 69,577 +0.07(+0.83%)
Jan 29, 2019 8.510 8.620 8.420 8.420 58,324 -0.08(-0.94%)
Jan 28, 2019 8.640 8.909 8.500 8.500 45,079 -0.15(-1.73%)
Jan 25, 2019 8.610 8.740 8.500 8.650 67,800 +0.08(+0.93%)
Jan 24, 2019 8.550 8.780 8.330 8.570 55,394 +0.44(+5.41%)
Jan 23, 2019 8.010 8.170 7.890 8.130 44,549 +0.13(+1.63%)
Jan 22, 2019 8.050 8.303 7.920 8.000 45,615 -0.06(-0.74%)
Jan 18, 2019 8.290 8.290 7.960 8.060 69,300 -0.21(-2.54%)
Jan 17, 2019 8.190 8.770 8.130 8.270 46,015 +0.04(+0.49%)
Jan 16, 2019 8.130 8.350 8.060 8.230 45,710 +0.11(+1.35%)
Jan 15, 2019 7.930 8.160 7.720 8.120 64,922 +0.20(+2.53%)
Jan 14, 2019 8.370 8.370 7.880 7.920 60,311 -0.49(-5.83%)
Jan 11, 2019 8.320 8.475 8.310 8.410 74,300 +0.06(+0.72%)
Jan 10, 2019 8.310 8.500 8.310 8.350 21,580 -0.01(-0.12%)
Jan 09, 2019 8.290 8.530 8.100 8.360 78,241 +0.07(+0.84%)
Jan 08, 2019 8.120 8.350 8.040 8.290 54,287 +0.23(+2.85%)
Jan 07, 2019 7.660 8.070 7.660 8.060 128,808 +0.39(+5.08%)
Jan 04, 2019 7.570 7.930 7.570 7.670 116,200 +0.10(+1.32%)
Jan 03, 2019 7.380 7.970 7.380 7.570 80,802 +0.12(+1.61%)
Jan 02, 2019 7.210 7.500 7.030 7.450 63,911 +0.21(+2.90%)
Dec 31, 2018 7.190 7.290 6.980 7.240 127,500 +0.13(+1.83%)
Dec 28, 2018 7.180 7.260 7.080 7.110 157,100 -0.15(-2.07%)
Dec 27, 2018 7.180 8.110 7.000 7.260 208,116 -0.01(-0.14%)
Dec 26, 2018 6.940 7.290 6.800 7.270 172,850 +0.32(+4.60%)
Dec 24, 2018 7.030 7.190 6.650 6.950 77,800 -0.07(-1.00%)
Dec 21, 2018 7.140 7.280 6.905 7.020 334,400 -0.14(-1.96%)
Dec 20, 2018 7.230 7.400 7.040 7.160 135,331 -0.06(-0.83%)
Dec 19, 2018 7.370 7.620 7.180 7.220 116,744 -0.08(-1.10%)
Dec 18, 2018 7.750 7.910 7.240 7.300 156,294 -0.57(-7.24%)
Dec 17, 2018 7.890 8.000 7.600 7.870 87,989 -0.01(-0.13%)
Dec 14, 2018 7.910 8.030 7.810 7.880 65,900 -0.03(-0.38%)
Dec 13, 2018 7.960 8.140 7.750 7.910 54,070 -0.04(-0.50%)
Dec 12, 2018 8.180 8.200 7.770 7.950 112,167 -0.08(-1.00%)
Dec 11, 2018 8.130 8.400 7.880 8.030 66,929 -0.02(-0.25%)
Dec 10, 2018 7.950 8.075 7.840 8.050 80,689 +0.06(+0.75%)
Dec 07, 2018 8.010 8.810 7.870 7.990 60,000 -0.03(-0.37%)
Dec 06, 2018 7.880 8.130 7.880 8.020 150,298 +0.02(+0.25%)
Dec 04, 2018 8.380 8.380 7.960 8.000 90,200 -0.33(-3.96%)
Dec 03, 2018 8.400 8.400 7.960 8.330 59,722 +0.03(+0.36%)
Nov 30, 2018 8.400 8.640 8.230 8.300 90,000 -0.14(-1.66%)
Nov 29, 2018 8.700 8.820 8.300 8.440 44,469 -0.26(-2.99%)
Nov 28, 2018 8.320 8.730 8.200 8.700 85,033 +0.38(+4.57%)
Nov 27, 2018 8.440 8.640 8.310 8.320 57,521 -0.17(-2.00%)
Nov 26, 2018 8.750 8.760 8.330 8.490 93,458 -0.16(-1.85%)
Nov 23, 2018 8.640 8.850 8.590 8.650 20,600 -0.03(-0.35%)
Nov 21, 2018 8.680 8.680 8.680 0 +0.22(+2.60%)
Nov 20, 2018 8.270 8.550 8.270 8.460 67,407 +0.06(+0.71%)
Nov 19, 2018 8.710 8.940 8.320 8.400 93,587 -0.30(-3.45%)
Nov 16, 2018 8.730 8.930 8.570 8.700 90,400 -0.05(-0.57%)
Nov 15, 2018 8.560 8.800 8.345 8.750 142,731 +0.13(+1.51%)
Nov 14, 2018 8.890 8.980 8.530 8.620 157,408 -0.24(-2.71%)
Nov 13, 2018 8.660 9.260 8.635 8.860 107,147 +0.21(+2.43%)
Nov 12, 2018 8.770 8.900 8.620 8.650 130,877 -0.16(-1.82%)
Nov 09, 2018 9.120 9.250 8.790 8.810 150,000 -0.34(-3.72%)
Nov 08, 2018 9.060 9.390 8.920 9.150 238,395 +0.06(+0.66%)
Nov 07, 2018 9.200 9.320 8.960 9.090 227,854 -0.21(-2.26%)
Nov 06, 2018 9.180 9.450 8.640 9.300 426,447 -0.22(-2.31%)
Nov 05, 2018 9.480 9.750 9.330 9.520 69,254 +0.03(+0.32%)
Nov 02, 2018 9.610 9.680 9.410 9.490 40,800 -0.11(-1.15%)
Nov 01, 2018 9.450 9.700 9.390 9.600 129,434 +0.20(+2.13%)
Oct 31, 2018 9.550 9.580 9.310 9.400 79,589 -0.06(-0.63%)
Oct 30, 2018 9.250 9.520 9.100 9.460 45,024 +0.22(+2.38%)
Oct 29, 2018 9.540 9.590 9.130 9.240 118,614 -0.21(-2.22%)
Oct 26, 2018 9.270 9.590 9.245 9.450 111,200 +0.10(+1.07%)
Oct 25, 2018 9.240 9.490 9.240 9.350 93,847 +0.10(+1.08%)
Oct 24, 2018 9.450 9.510 9.250 9.250 296,589 -0.21(-2.22%)
Oct 23, 2018 9.170 9.530 9.150 9.460 96,866 +0.16(+1.72%)
Oct 22, 2018 9.530 9.550 9.260 9.300 172,209 -0.25(-2.62%)
Oct 19, 2018 9.930 9.930 9.460 9.550 95,700 -0.39(-3.92%)
Oct 18, 2018 10.04 10.12 9.930 9.940 255,006 -0.18(-1.78%)
Oct 17, 2018 10.24 10.29 10.01 10.12 118,804 -0.11(-1.08%)
Oct 16, 2018 10.13 10.29 10.05 10.23 78,139 +0.13(+1.29%)
Oct 15, 2018 10.10 10.25 10.01 10.10 181,025 +0.00(+0.00%)
Oct 12, 2018 10.21 10.21 9.980 10.10 436,100 +0.00(+0.00%)
Oct 11, 2018 10.10 10.25 9.970 10.10 213,458 +0.00(+0.00%)
Oct 10, 2018 10.08 10.19 10.00 10.10 112,715 +0.01(+0.10%)
Oct 09, 2018 10.14 10.30 10.02 10.09 212,874 +0.03(+0.30%)
Oct 08, 2018 9.930 10.27 9.910 10.06 50,615 +0.14(+1.41%)
Oct 05, 2018 9.950 10.09 9.600 9.920 289,100 -0.03(-0.30%)
Oct 04, 2018 10.21 10.26 9.900 9.950 104,389 -0.35(-3.40%)
Oct 03, 2018 10.26 10.41 10.16 10.30 114,940 +0.05(+0.49%)
Oct 02, 2018 10.10 10.37 10.07 10.25 104,440 +0.14(+1.38%)
Oct 01, 2018 10.09 10.37 9.810 10.11 123,238 +0.01(+0.10%)
Sep 28, 2018 10.00 10.20 9.925 10.10 82,100 +0.05(+0.50%)
Sep 27, 2018 10.00 10.10 9.850 10.05 67,893 +0.05(+0.50%)
Sep 26, 2018 10.05 10.05 9.850 10.00 65,739 -0.10(-0.99%)
Sep 25, 2018 9.950 10.10 9.850 10.10 95,900 +0.15(+1.51%)
Sep 24, 2018 9.850 10.00 9.800 9.950 72,912 +0.10(+1.02%)
Sep 21, 2018 9.750 9.900 9.490 9.850 248,600 +0.05(+0.51%)
Sep 20, 2018 9.850 9.900 9.600 9.800 100,836 -0.05(-0.51%)
Sep 19, 2018 9.950 10.05 9.800 9.850 95,389 -0.10(-1.01%)
Sep 18, 2018 9.950 10.10 9.900 9.950 55,922 +0.05(+0.51%)
Sep 17, 2018 10.05 10.05 9.800 9.900 110,401 -0.10(-1.00%)
Sep 14, 2018 9.800 10.05 9.750 10.00 48,800 +0.15(+1.52%)
Sep 13, 2018 10.00 10.00 9.700 9.850 78,779 -0.10(-1.01%)
Sep 12, 2018 10.00 10.04 9.900 9.950 63,334 -0.10(-1.00%)
Sep 11, 2018 10.00 10.25 10.00 10.05 96,861 +0.00(+0.00%)
Sep 10, 2018 10.00 10.10 9.950 10.05 150,535 +0.05(+0.50%)
Sep 07, 2018 9.100 10.10 9.100 10.00 109,500 -0.05(-0.50%)
Sep 06, 2018 10.10 10.18 9.775 10.05 144,502 -0.05(-0.50%)
Sep 05, 2018 10.15 10.15 10.00 10.10 75,495 -0.05(-0.49%)
Sep 04, 2018 10.40 10.40 10.12 10.15 125,585 -0.30(-2.87%)
Aug 31, 2018 10.45 10.45 10.45 0 +0.20(+1.95%)
Aug 30, 2018 10.25 10.30 10.00 10.25 106,306 +0.05(+0.49%)
Aug 29, 2018 10.20 10.25 10.00 10.20 75,714 +0.05(+0.49%)
Aug 28, 2018 10.30 10.40 10.05 10.15 74,134 -0.10(-0.98%)
Aug 27, 2018 10.10 10.35 10.00 10.25 114,065 +0.15(+1.49%)
Aug 24, 2018 10.30 10.35 9.900 10.10 223,000 -0.25(-2.42%)
Aug 23, 2018 10.45 10.50 10.30 10.35 63,058 -0.15(-1.43%)
Aug 22, 2018 10.60 10.70 10.45 10.50 244,103 -0.10(-0.94%)
Aug 21, 2018 10.45 10.70 10.43 10.60 100,986 +0.20(+1.92%)
Aug 20, 2018 10.35 10.60 10.25 10.40 166,179 +0.10(+0.97%)
Aug 17, 2018 10.20 10.30 10.20 10.30 58,900 +0.00(+0.00%)
Aug 16, 2018 10.30 10.45 10.15 10.30 65,810 +0.00(+0.00%)
Aug 15, 2018 10.20 10.40 10.00 10.30 182,547 +0.00(+0.00%)
Aug 14, 2018 10.25 10.45 10.10 10.30 116,655 +0.10(+0.98%)
Aug 13, 2018 10.50 10.55 10.05 10.20 172,166 -0.25(-2.39%)
Aug 10, 2018 10.30 10.60 10.25 10.45 301,400 +0.20(+1.95%)
Aug 09, 2018 10.40 10.60 10.15 10.25 611,526 +0.10(+0.99%)
Aug 08, 2018 9.950 10.15 9.900 10.15 271,819 +0.20(+2.01%)
Aug 07, 2018 10.00 10.25 9.850 9.950 446,400 +0.35(+3.65%)
Aug 06, 2018 9.500 9.750 9.400 9.600 259,367 +0.20(+2.13%)
Aug 03, 2018 9.500 9.500 9.150 9.400 257,500 -0.15(-1.57%)
Aug 02, 2018 9.550 9.600 9.450 9.550 92,459 -0.05(-0.52%)
Aug 01, 2018 9.700 9.750 9.500 9.600 141,720 -0.10(-1.03%)
Jul 31, 2018 9.600 9.725 9.550 9.700 73,739 +0.20(+2.11%)
Jul 30, 2018 9.700 9.750 9.425 9.500 346,503 -0.15(-1.55%)
Jul 27, 2018 9.700 9.800 9.550 9.650 120,800 -0.10(-1.03%)
Jul 26, 2018 9.800 9.500 9.750 221,829 +0.05(+0.52%)
Jul 25, 2018 9.700 9.800 9.500 9.700 199,711 -0.05(-0.51%)
Jul 24, 2018 9.750 9.750 9.450 9.750 305,570 -0.05(-0.51%)
Jul 23, 2018 10.05 10.05 9.605 9.800 492,932 -0.20(-2.00%)
Jul 20, 2018 10.00 9.800 10.00 182,561 +0.00(+0.00%)
Jul 19, 2018 10.10 10.20 10.00 10.00 151,151 -0.10(-0.99%)
Jul 18, 2018 10.05 10.18 9.950 10.10 125,089 +0.00(+0.00%)
Jul 17, 2018 10.05 10.20 9.950 10.10 197,528 +0.05(+0.50%)
Jul 16, 2018 10.05 10.20 10.00 10.05 125,050 -0.05(-0.50%)
Jul 13, 2018 10.00 10.15 9.950 10.10 97,301 +0.05(+0.50%)
Jul 12, 2018 10.00 10.15 9.950 10.05 113,877 +0.05(+0.50%)
Jul 11, 2018 10.00 10.20 9.950 10.00 152,779 -0.10(-0.99%)
Jul 10, 2018 10.00 10.35 9.900 10.10 367,103 +0.10(+1.00%)
Jul 09, 2018 9.900 10.05 9.900 10.00 245,102 +0.20(+2.04%)
Jul 06, 2018 10.10 10.20 9.800 9.800 482,252 -0.25(-2.49%)
Jul 05, 2018 10.25 9.800 10.05 205,490 +0.10(+1.01%)
Jul 03, 2018 9.950 9.950 9.950 0 -0.15(-1.49%)
Jul 02, 2018 9.800 10.15 9.800 10.10 287,271 +0.30(+3.06%)
Jun 29, 2018 9.600 9.850 9.500 9.800 1,093,555 +0.30(+3.16%)
Jun 28, 2018 9.400 9.500 9.350 9.500 314,313 +0.15(+1.60%)
Jun 27, 2018 9.500 9.595 9.350 9.350 937,539 -0.10(-1.06%)
Jun 26, 2018 9.500 9.550 9.300 9.450 598,164 +0.05(+0.53%)
Jun 25, 2018 9.200 9.450 9.200 9.400 1,070,427 +0.20(+2.17%)
Jun 22, 2018 8.950 9.200 8.925 9.200 5,953,276 -1.20(-11.54%)
Jun 21, 2018 10.35 10.55 10.20 10.40 215,879 -0.30(-2.80%)
Jun 20, 2018 10.60 10.75 10.50 10.70 63,755 +0.05(+0.47%)
Jun 19, 2018 11.25 11.61 10.50 10.65 151,843 -1.53(-12.53%)
Jun 18, 2018 12.40 12.50 12.10 12.18 27,794 -0.07(-0.61%)
Jun 15, 2018 12.35 12.20 12.25 75,721 +0.05(+0.41%)
Jun 14, 2018 12.15 12.25 12.05 12.20 11,666 +0.05(+0.41%)
Jun 13, 2018 12.35 12.35 12.05 12.15 14,810 -0.15(-1.22%)
Jun 12, 2018 12.10 12.35 12.10 12.30 20,034 +0.20(+1.65%)
Jun 11, 2018 11.95 12.35 11.95 12.10 35,343 +0.15(+1.26%)
Jun 08, 2018 11.90 12.05 11.90 11.95 45,952 +0.00(+0.00%)
Jun 07, 2018 11.90 12.00 11.88 11.95 13,622 +0.00(+0.00%)
Jun 06, 2018 12.00 12.00 11.80 11.95 30,662 +0.00(+0.00%)
Jun 05, 2018 11.95 12.15 11.85 11.95 27,651 +0.05(+0.42%)
Jun 04, 2018 12.05 12.15 11.90 11.90 28,285 -0.05(-0.42%)
Jun 01, 2018 11.90 12.00 11.85 11.95 23,456 +0.15(+1.27%)
May 31, 2018 11.90 12.00 11.70 11.80 31,667 -0.05(-0.42%)
May 30, 2018 11.85 12.10 11.70 11.85 29,725 +0.05(+0.42%)
May 29, 2018 11.70 11.95 11.70 11.80 14,102 +0.10(+0.85%)
May 25, 2018 11.70 11.70 11.70 0 -0.05(-0.43%)
May 24, 2018 11.90 12.00 11.65 11.75 35,923 -0.25(-2.08%)
May 23, 2018 11.70 12.10 11.70 12.00 51,350 +0.30(+2.56%)
May 22, 2018 11.90 11.95 11.70 11.70 20,865 -0.20(-1.68%)
May 21, 2018 11.90 11.91 11.70 11.90 36,003 +0.00(+0.00%)
May 18, 2018 11.60 11.90 11.40 11.90 47,072 +0.35(+3.03%)
May 17, 2018 11.40 11.55 11.20 11.55 31,343 +0.20(+1.76%)
May 16, 2018 10.90 11.45 10.73 11.35 49,945 +0.50(+4.61%)
May 15, 2018 10.85 11.00 10.80 10.85 20,312 +0.00(+0.00%)
May 14, 2018 11.00 11.15 10.85 10.85 17,614 -0.20(-1.81%)
May 11, 2018 10.95 11.05 10.80 11.05 13,583 +0.05(+0.45%)
May 10, 2018 10.65 11.05 10.65 11.00 17,679 +0.10(+0.92%)
May 09, 2018 10.80 11.10 10.60 10.90 23,614 +0.20(+1.87%)
May 08, 2018 10.50 11.00 10.45 10.70 45,063 +0.15(+1.42%)
May 07, 2018 10.45 10.65 10.45 10.55 12,125 +0.10(+0.96%)
May 04, 2018 10.25 10.50 10.25 10.45 8,198 +0.10(+0.97%)
May 03, 2018 10.30 10.40 10.25 10.35 4,851 -0.05(-0.48%)
May 02, 2018 10.25 10.60 10.25 10.40 12,586 +0.05(+0.48%)
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.