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

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.5461 -0.0339 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2023 4.110 4.170 3.820 4.050 506,412 -0.17(-4.03%)
May 30, 2023 3.420 4.290 3.358 4.220 659,187 +0.75(+21.61%)
May 26, 2023 3.810 3.900 3.270 3.470 428,216 -0.33(-8.68%)
May 25, 2023 4.150 4.150 3.595 3.800 497,909 -0.23(-5.71%)
May 24, 2023 3.840 4.140 3.750 4.030 355,836 +0.17(+4.40%)
May 23, 2023 4.040 4.090 3.720 3.860 612,871 -0.22(-5.39%)
May 22, 2023 3.940 4.415 3.650 4.080 1,014,034 +0.23(+5.97%)
May 19, 2023 3.320 3.940 3.150 3.850 823,834 +0.66(+20.69%)
May 18, 2023 3.430 3.580 3.060 3.190 651,564 -0.20(-5.90%)
May 17, 2023 3.500 3.730 3.100 3.390 1,097,534 +0.18(+5.61%)
May 16, 2023 3.000 3.345 2.775 3.210 584,439 +0.18(+5.94%)
May 15, 2023 2.760 3.150 2.420 3.030 858,501 +0.40(+15.21%)
May 12, 2023 2.320 2.820 2.310 2.630 507,581 +0.32(+13.85%)
May 11, 2023 2.150 2.320 1.920 2.310 417,921 +0.09(+4.05%)
May 10, 2023 2.070 2.340 2.070 2.220 319,365 +0.18(+8.82%)
May 09, 2023 1.960 2.320 1.920 2.040 428,461 +0.11(+5.70%)
May 08, 2023 1.890 2.040 1.800 1.930 295,768 +0.11(+6.04%)
May 05, 2023 1.870 1.920 1.730 1.820 219,761 +0.13(+7.69%)
May 04, 2023 2.050 2.150 1.602 1.690 781,547 -0.46(-21.40%)
May 03, 2023 2.050 3.170 1.780 2.150 4,819,859 +0.49(+29.52%)
May 02, 2023 1.490 1.700 1.470 1.660 907,861 +0.27(+19.42%)
May 01, 2023 1.340 1.420 1.330 1.390 278,253 +0.12(+9.45%)
Apr 28, 2023 1.220 1.270 1.220 1.270 169,070 +0.04(+3.25%)
Apr 27, 2023 1.170 1.230 1.170 1.230 156,883 +0.08(+6.96%)
Apr 26, 2023 1.210 1.210 1.110 1.150 121,198 -0.04(-3.36%)
Apr 25, 2023 1.160 1.220 1.140 1.190 112,940 +0.09(+8.18%)
Apr 24, 2023 1.160 1.230 1.100 1.100 154,832 -0.03(-2.65%)
Apr 21, 2023 1.170 1.180 1.110 1.130 81,186 -0.06(-5.04%)
Apr 20, 2023 1.210 1.230 1.170 1.190 43,254 -0.02(-1.65%)
Apr 19, 2023 1.130 1.220 1.130 1.210 110,043 +0.05(+4.31%)
Apr 18, 2023 1.150 1.160 1.130 1.160 42,368 +0.03(+2.65%)
Apr 17, 2023 1.220 1.220 1.100 1.130 122,284 -0.10(-8.13%)
Apr 14, 2023 1.180 1.240 1.141 1.230 495,205 +0.03(+2.50%)
Apr 13, 2023 1.140 1.210 1.120 1.200 136,678 +0.06(+5.26%)
Apr 12, 2023 1.130 1.150 1.110 1.140 136,550 +0.03(+2.70%)
Apr 11, 2023 1.050 1.140 1.040 1.110 143,373 +0.09(+8.82%)
Apr 10, 2023 0.9875 1.050 0.9688 1.020 55,201 +0.02(+2.00%)
Apr 06, 2023 0.9500 1.030 0.9200 1.000 111,067 +0.04(+4.13%)
Apr 05, 2023 0.9600 0.9965 0.9200 0.9603 25,028 -0.02(-2.48%)
Apr 04, 2023 1.100 1.100 0.9160 0.9847 89,790 -0.05(-4.86%)
Apr 03, 2023 1.140 1.140 1.025 1.035 71,458 -0.03(-2.36%)
Mar 31, 2023 1.150 1.170 0.9011 1.060 395,383 -0.04(-3.64%)
Mar 30, 2023 1.120 1.120 1.040 1.100 75,634 +0.01(+0.92%)
Mar 29, 2023 1.000 1.090 1.000 1.090 88,325 +0.08(+7.92%)
Mar 28, 2023 1.130 1.155 1.000 1.010 554,048 -0.05(-4.72%)
Mar 27, 2023 0.8800 1.090 0.8746 1.060 253,471 +0.20(+23.13%)
Mar 24, 2023 0.8456 0.8898 0.8400 0.8609 120,537 +0.01(+1.73%)
Mar 23, 2023 0.8184 0.8625 0.7901 0.8463 278,000 +0.04(+4.48%)
Mar 22, 2023 0.7699 0.8520 0.7013 0.8100 225,917 +0.04(+5.19%)
Mar 21, 2023 0.7463 0.7950 0.7463 0.7700 163,256 +0.06(+8.33%)
Mar 20, 2023 0.7700 0.8156 0.7003 0.7108 243,194 -0.08(-10.33%)
Mar 17, 2023 0.7900 0.8095 0.7207 0.7927 532,034 +0.01(+1.11%)
Mar 16, 2023 0.8400 0.8700 0.7600 0.7840 337,888 -0.05(-5.58%)
Mar 15, 2023 0.9000 0.9736 0.8202 0.8303 281,220 -0.05(-6.15%)
Mar 14, 2023 0.9401 0.9401 0.8804 0.8847 323,284 -0.06(-5.96%)
Mar 13, 2023 0.9637 0.9990 0.9100 0.9408 169,198 -0.04(-3.85%)
Mar 10, 2023 1.060 1.090 0.9484 0.9785 433,339 -0.06(-5.91%)
Mar 09, 2023 1.080 1.120 1.040 1.040 501,544 -0.03(-2.80%)
Mar 08, 2023 1.120 1.120 1.060 1.070 194,907 -0.05(-4.46%)
Mar 07, 2023 1.070 1.130 1.060 1.120 211,593 +0.03(+2.75%)
Mar 06, 2023 1.120 1.120 1.090 1.090 164,106 -0.01(-0.91%)
Mar 03, 2023 1.110 1.110 1.040 1.100 275,258 +0.00(+0.00%)
Mar 02, 2023 1.150 1.150 1.060 1.100 336,235 -0.02(-1.79%)
Mar 01, 2023 1.220 1.220 1.055 1.120 375,839 -0.08(-6.67%)
Feb 28, 2023 1.250 1.285 1.160 1.200 375,111 -0.01(-0.83%)
Feb 27, 2023 1.120 1.270 1.101 1.210 915,470 +0.11(+10.00%)
Feb 24, 2023 1.110 1.130 1.100 1.100 184,983 -0.04(-3.51%)
Feb 23, 2023 1.130 1.175 1.060 1.140 488,038 +0.05(+4.59%)
Feb 22, 2023 1.050 1.170 1.030 1.090 696,790 +0.05(+4.81%)
Feb 21, 2023 1.040 1.060 0.9819 1.040 444,618 +0.00(+0.00%)
Feb 17, 2023 1.050 1.050 1.010 1.040 113,090 +0.02(+1.96%)
Feb 16, 2023 1.040 1.060 1.010 1.020 305,690 -0.01(-0.97%)
Feb 15, 2023 1.020 1.050 1.010 1.030 362,067 +0.01(+0.98%)
Feb 14, 2023 1.050 1.090 1.020 1.020 620,929 -0.04(-3.77%)
Feb 13, 2023 1.090 1.100 1.050 1.060 210,455 -0.02(-1.85%)
Feb 10, 2023 1.090 1.110 1.050 1.080 442,749 -0.04(-4.00%)
Feb 09, 2023 1.250 1.250 1.100 1.125 648,437 -0.11(-9.27%)
Feb 08, 2023 1.260 1.270 1.240 1.240 90,196 -0.01(-0.80%)
Feb 07, 2023 1.270 1.270 1.200 1.250 637,444 +0.02(+1.63%)
Feb 06, 2023 1.280 1.280 1.220 1.230 401,221 -0.05(-3.91%)
Feb 03, 2023 1.310 1.320 1.280 1.280 309,265 -0.04(-3.03%)
Feb 02, 2023 1.300 1.335 1.250 1.320 417,734 +0.02(+1.54%)
Feb 01, 2023 1.300 1.300 1.240 1.300 247,579 +0.01(+0.78%)
Jan 31, 2023 1.270 1.320 1.270 1.290 575,189 +0.02(+1.57%)
Jan 30, 2023 1.280 1.300 1.270 1.270 71,249 -0.04(-3.05%)
Jan 27, 2023 1.300 1.310 1.267 1.310 114,842 +0.01(+0.77%)
Jan 26, 2023 1.310 1.330 1.290 1.300 224,289 -0.03(-2.26%)
Jan 25, 2023 1.310 1.340 1.210 1.330 481,819 -0.02(-1.48%)
Jan 24, 2023 1.420 1.470 1.330 1.350 220,621 -0.08(-5.59%)
Jan 23, 2023 1.540 1.550 1.400 1.430 169,947 +0.00(+0.00%)
Jan 20, 2023 1.600 1.600 1.380 1.430 493,300 -0.13(-8.33%)
Jan 19, 2023 1.540 1.605 1.540 1.560 211,008 -0.00(-0.32%)
Jan 18, 2023 1.670 1.800 1.500 1.565 429,255 -0.11(-6.85%)
Jan 17, 2023 1.710 1.750 1.670 1.680 155,880 -0.02(-1.18%)
Jan 13, 2023 1.750 1.834 1.655 1.700 181,238 -0.03(-1.73%)
Jan 12, 2023 1.500 1.760 1.500 1.730 363,030 +0.27(+18.49%)
Jan 11, 2023 1.520 1.680 1.430 1.460 66,376 -0.06(-3.95%)
Jan 10, 2023 1.550 1.590 1.510 1.520 43,202 -0.02(-1.30%)
Jan 09, 2023 1.660 1.780 1.500 1.540 137,235 -0.12(-7.23%)
Jan 06, 2023 1.690 1.760 1.640 1.660 284,909 -0.05(-2.92%)
Jan 05, 2023 1.860 1.890 1.630 1.710 97,657 -0.12(-6.56%)
Jan 04, 2023 1.840 1.900 1.751 1.830 147,338 -0.03(-1.61%)
Jan 03, 2023 1.880 2.130 1.770 1.860 134,943 +0.02(+1.09%)
Dec 30, 2022 1.710 2.060 1.670 1.840 216,733 +0.09(+5.14%)
Dec 29, 2022 1.620 1.790 1.620 1.750 248,797 +0.08(+4.79%)
Dec 28, 2022 1.720 1.900 1.610 1.670 425,949 -0.06(-3.47%)
Dec 27, 2022 1.980 2.070 1.700 1.730 411,635 -0.30(-14.78%)
Dec 23, 2022 2.130 2.240 1.910 2.030 262,380 -0.15(-6.88%)
Dec 22, 2022 2.260 2.260 2.100 2.180 141,825 -0.10(-4.39%)
Dec 21, 2022 2.520 2.596 2.140 2.280 225,455 -0.27(-10.59%)
Dec 20, 2022 2.890 2.890 2.440 2.550 366,253 -0.35(-12.07%)
Dec 19, 2022 3.090 3.140 2.900 2.900 78,615 -0.14(-4.61%)
Dec 16, 2022 3.220 3.220 2.900 3.040 297,730 -0.23(-7.03%)
Dec 15, 2022 3.540 3.600 3.220 3.270 97,164 -0.34(-9.42%)
Dec 14, 2022 3.550 3.770 3.460 3.610 77,056 +0.04(+1.12%)
Dec 13, 2022 3.710 3.900 3.410 3.570 202,611 -0.13(-3.51%)
Dec 12, 2022 3.880 3.880 3.630 3.700 30,959 -0.11(-2.89%)
Dec 09, 2022 3.820 3.990 3.440 3.810 52,660 -0.03(-0.78%)
Dec 08, 2022 4.180 4.250 3.820 3.840 369,249 -0.37(-8.79%)
Dec 07, 2022 4.320 4.410 4.010 4.210 81,999 -0.14(-3.22%)
Dec 06, 2022 4.450 4.600 4.160 4.350 82,289 -0.12(-2.68%)
Dec 05, 2022 4.790 4.825 4.390 4.470 57,496 -0.21(-4.39%)
Dec 02, 2022 4.790 5.130 4.480 4.675 59,269 -0.19(-3.81%)
Dec 01, 2022 4.690 5.085 4.670 4.860 38,049 +0.08(+1.67%)
Nov 30, 2022 4.550 4.840 4.410 4.780 54,999 +0.09(+1.92%)
Nov 29, 2022 4.800 4.800 4.580 4.690 106,848 +0.07(+1.52%)
Nov 28, 2022 5.420 5.836 4.555 4.620 71,378 -0.78(-14.44%)
Nov 25, 2022 5.410 5.760 5.270 5.400 28,165 +0.05(+0.93%)
Nov 23, 2022 5.090 5.620 4.823 5.350 232,820 +0.26(+5.11%)
Nov 22, 2022 5.200 5.270 4.924 5.090 114,046 -0.02(-0.39%)
Nov 21, 2022 4.390 5.220 4.360 5.110 184,834 +0.75(+17.20%)
Nov 18, 2022 4.760 4.760 4.190 4.360 53,951 -0.18(-3.96%)
Nov 17, 2022 4.630 4.900 4.370 4.540 101,435 -0.13(-2.78%)
Nov 16, 2022 4.620 4.940 4.420 4.670 54,027 -0.12(-2.51%)
Nov 15, 2022 4.990 5.000 4.610 4.790 28,862 -0.14(-2.84%)
Nov 14, 2022 5.420 5.420 4.620 4.930 77,775 -0.50(-9.21%)
Nov 11, 2022 5.120 5.460 4.910 5.430 29,867 +0.31(+6.05%)
Nov 10, 2022 4.610 5.190 4.510 5.120 102,887 +0.74(+16.89%)
Nov 09, 2022 4.720 4.760 4.270 4.380 58,149 -0.41(-8.56%)
Nov 08, 2022 4.820 4.920 4.710 4.790 20,710 +0.01(+0.21%)
Nov 07, 2022 5.040 5.320 4.740 4.780 16,718 -0.18(-3.63%)
Nov 04, 2022 5.030 5.090 4.860 4.960 20,719 -0.01(-0.20%)
Nov 03, 2022 5.070 5.310 4.753 4.970 71,780 -0.13(-2.55%)
Nov 02, 2022 5.030 5.430 5.030 5.100 54,143 -0.13(-2.49%)
Nov 01, 2022 5.040 5.420 4.700 5.230 208,284 +0.28(+5.66%)
Oct 31, 2022 4.960 5.080 4.700 4.950 42,097 -0.11(-2.17%)
Oct 28, 2022 5.270 5.300 4.830 5.060 51,596 -0.04(-0.78%)
Oct 27, 2022 5.270 5.270 4.940 5.100 36,070 -0.25(-4.67%)
Oct 26, 2022 5.170 5.530 5.090 5.350 37,027 +0.25(+4.90%)
Oct 25, 2022 5.170 5.700 4.970 5.100 81,062 +0.17(+3.45%)
Oct 24, 2022 4.720 4.940 4.335 4.930 99,901 +0.07(+1.44%)
Oct 21, 2022 5.510 6.019 4.590 4.860 86,628 -0.38(-7.25%)
Oct 20, 2022 5.170 5.289 4.990 5.240 17,540 +0.17(+3.35%)
Oct 19, 2022 4.920 5.150 4.750 5.070 69,776 +0.28(+5.85%)
Oct 18, 2022 5.250 5.570 4.670 4.790 31,529 -0.33(-6.45%)
Oct 17, 2022 4.900 5.370 4.635 5.120 33,643 +0.40(+8.47%)
Oct 14, 2022 4.870 5.210 4.660 4.720 42,282 -0.23(-4.65%)
Oct 13, 2022 4.361 5.230 4.361 4.950 45,368 +0.41(+9.03%)
Oct 12, 2022 4.720 5.110 4.380 4.540 68,597 -0.08(-1.73%)
Oct 11, 2022 4.480 4.900 4.465 4.620 26,408 +0.03(+0.65%)
Oct 10, 2022 4.900 4.910 4.500 4.590 26,547 -0.24(-4.97%)
Oct 07, 2022 5.080 5.200 4.700 4.830 31,921 -0.24(-4.73%)
Oct 06, 2022 4.960 5.200 4.820 5.070 16,850 +0.11(+2.22%)
Oct 05, 2022 4.560 4.960 4.560 4.960 18,927 +0.26(+5.53%)
Oct 04, 2022 4.990 5.250 4.590 4.700 108,499 -0.22(-4.47%)
Oct 03, 2022 4.500 5.160 4.290 4.920 71,979 +0.30(+6.49%)
Sep 30, 2022 4.730 5.380 4.405 4.620 140,555 -0.12(-2.53%)
Sep 29, 2022 4.930 5.070 4.560 4.740 109,522 -0.26(-5.20%)
Sep 28, 2022 4.970 5.660 4.640 5.000 86,978 +0.06(+1.21%)
Sep 27, 2022 4.980 5.280 4.600 4.940 63,701 +0.00(+0.00%)
Sep 26, 2022 5.190 5.680 4.940 4.940 46,297 -0.27(-5.18%)
Sep 23, 2022 5.030 5.410 4.980 5.210 43,849 +0.20(+3.99%)
Sep 22, 2022 5.600 5.600 4.980 5.010 92,000 -0.63(-11.17%)
Sep 21, 2022 6.050 6.540 5.440 5.640 135,225 -0.41(-6.78%)
Sep 20, 2022 5.720 6.260 5.450 6.050 122,291 +0.30(+5.22%)
Sep 19, 2022 5.620 6.120 5.110 5.750 169,810 +0.08(+1.41%)
Sep 16, 2022 5.900 5.990 5.320 5.670 552,551 -0.23(-3.90%)
Sep 15, 2022 6.190 6.300 5.570 5.900 143,003 -0.25(-4.07%)
Sep 14, 2022 6.140 6.530 5.710 6.150 157,920 -0.15(-2.38%)
Sep 13, 2022 6.400 7.050 6.130 6.300 93,702 +0.02(+0.32%)
Sep 12, 2022 5.490 6.530 5.320 6.280 69,287 +0.29(+4.84%)
Sep 09, 2022 5.770 6.230 5.770 5.990 189,830 +0.18(+3.10%)
Sep 08, 2022 5.590 5.995 5.340 5.810 97,212 +0.10(+1.75%)
Sep 07, 2022 5.140 5.880 4.970 5.710 71,986 +0.57(+11.09%)
Sep 06, 2022 4.740 5.630 4.740 5.140 72,667 +0.36(+7.53%)
Sep 02, 2022 4.990 4.990 4.663 4.780 38,561 -0.03(-0.62%)
Sep 01, 2022 5.080 5.155 4.770 4.810 52,944 -0.11(-2.24%)
Aug 31, 2022 5.030 5.500 4.900 4.920 28,724 -0.05(-1.01%)
Aug 30, 2022 4.830 5.690 4.580 4.970 140,681 +0.15(+3.11%)
Aug 29, 2022 4.690 4.910 4.390 4.820 51,218 +0.14(+2.99%)
Aug 26, 2022 5.210 5.210 4.680 4.680 59,131 -0.48(-9.30%)
Aug 25, 2022 5.210 5.310 5.030 5.160 18,015 +0.02(+0.39%)
Aug 24, 2022 5.300 5.300 5.000 5.140 25,731 +0.06(+1.18%)
Aug 23, 2022 5.290 5.510 4.870 5.080 22,969 -0.20(-3.79%)
Aug 22, 2022 5.400 5.583 4.790 5.280 55,267 -0.17(-3.12%)
Aug 19, 2022 5.480 5.517 5.330 5.450 25,466 -0.08(-1.45%)
Aug 18, 2022 5.590 5.870 5.320 5.530 19,571 +0.01(+0.18%)
Aug 17, 2022 5.720 5.885 5.360 5.520 28,473 -0.13(-2.30%)
Aug 16, 2022 5.670 5.910 5.550 5.650 23,743 +0.04(+0.71%)
Aug 15, 2022 5.370 5.830 5.370 5.610 40,492 +0.27(+5.06%)
Aug 12, 2022 4.904 5.350 4.904 5.340 29,821 +0.32(+6.37%)
Aug 11, 2022 5.000 5.090 5.000 5.020 21,058 +0.03(+0.60%)
Aug 10, 2022 5.280 5.410 4.810 4.990 79,261 -0.36(-6.73%)
Aug 09, 2022 5.300 5.940 4.870 5.350 61,484 -0.03(-0.56%)
Aug 08, 2022 4.810 5.430 4.810 5.380 55,505 +0.11(+2.09%)
Aug 05, 2022 5.350 5.580 5.100 5.270 61,876 -0.10(-1.86%)
Aug 04, 2022 5.290 5.490 5.200 5.370 45,341 +0.08(+1.51%)
Aug 03, 2022 5.100 5.300 5.000 5.290 33,348 +0.23(+4.55%)
Aug 02, 2022 5.030 5.270 5.020 5.060 38,720 +0.03(+0.60%)
Aug 01, 2022 4.910 5.100 4.420 5.030 29,231 +0.12(+2.44%)
Jul 29, 2022 4.860 5.100 4.860 4.910 28,911 +0.00(+0.00%)
Jul 28, 2022 4.890 4.970 4.820 4.910 32,330 +0.04(+0.82%)
Jul 27, 2022 4.870 4.970 4.630 4.870 37,733 +0.26(+5.64%)
Jul 26, 2022 4.780 5.140 4.470 4.610 66,823 -0.19(-3.96%)
Jul 25, 2022 4.630 4.934 4.550 4.800 63,912 +0.17(+3.67%)
Jul 22, 2022 4.790 4.920 4.590 4.630 22,698 -0.15(-3.14%)
Jul 21, 2022 4.550 4.810 4.530 4.780 37,037 +0.20(+4.37%)
Jul 20, 2022 4.370 4.759 4.370 4.580 53,709 +0.20(+4.57%)
Jul 19, 2022 4.270 4.665 4.200 4.380 44,440 +0.17(+4.04%)
Jul 18, 2022 4.300 4.520 4.210 4.210 24,293 -0.09(-2.09%)
Jul 15, 2022 4.160 4.500 4.100 4.300 53,868 +0.28(+6.97%)
Jul 14, 2022 3.990 4.306 3.990 4.020 52,772 +0.05(+1.26%)
Jul 13, 2022 3.750 4.100 3.750 3.970 57,597 +0.21(+5.59%)
Jul 12, 2022 3.760 3.790 3.585 3.760 42,543 +0.07(+1.90%)
Jul 11, 2022 3.870 3.920 3.570 3.690 81,173 -0.16(-4.16%)
Jul 08, 2022 3.780 3.870 3.570 3.850 45,857 +0.07(+1.85%)
Jul 07, 2022 3.820 3.836 3.690 3.780 49,516 -0.04(-1.05%)
Jul 06, 2022 4.020 4.130 3.800 3.820 54,101 -0.20(-4.98%)
Jul 05, 2022 3.820 4.020 3.580 4.020 63,932 +0.24(+6.35%)
Jul 01, 2022 3.720 3.810 3.610 3.780 35,739 +0.06(+1.61%)
Jun 30, 2022 3.670 3.720 3.560 3.720 57,731 +0.10(+2.76%)
Jun 29, 2022 3.810 3.810 3.405 3.620 119,172 -0.23(-5.97%)
Jun 28, 2022 4.010 4.340 3.790 3.850 84,611 -0.22(-5.41%)
Jun 27, 2022 4.440 4.600 4.050 4.070 173,460 -0.32(-7.29%)
Jun 24, 2022 4.340 4.680 3.940 4.390 2,317,787 -0.06(-1.35%)
Jun 23, 2022 4.100 4.520 4.085 4.450 189,762 +0.28(+6.71%)
Jun 22, 2022 4.070 4.260 3.940 4.170 153,528 +0.11(+2.71%)
Jun 21, 2022 4.350 4.700 3.930 4.060 200,368 -0.18(-4.25%)
Jun 17, 2022 4.030 4.420 3.960 4.240 318,436 +0.25(+6.27%)
Jun 16, 2022 3.920 4.310 3.880 3.990 101,923 +0.03(+0.76%)
Jun 15, 2022 3.770 3.990 3.750 3.960 75,863 +0.16(+4.21%)
Jun 14, 2022 3.850 3.930 3.720 3.800 116,541 -0.05(-1.30%)
Jun 13, 2022 3.980 3.980 3.495 3.850 254,332 -0.08(-2.04%)
Jun 10, 2022 4.110 4.280 3.920 3.930 133,134 -0.26(-6.21%)
Jun 09, 2022 4.300 4.470 4.180 4.190 274,696 -0.13(-3.01%)
Jun 08, 2022 4.300 4.455 4.300 4.320 134,010 -0.04(-0.92%)
Jun 07, 2022 4.870 4.910 4.300 4.360 225,174 -0.58(-11.74%)
Jun 06, 2022 4.800 5.060 4.750 4.940 178,057 +0.24(+5.11%)
Jun 03, 2022 4.900 4.940 4.630 4.700 140,407 -0.23(-4.67%)
Jun 02, 2022 4.630 5.030 4.630 4.930 160,159 +0.30(+6.48%)
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.