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

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

8.280 -0.590 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2022 6.000 6.340 5.880 6.120 1,079,692 -0.05(-0.81%)
May 27, 2022 5.780 6.190 5.690 6.170 1,045,222 +0.45(+7.87%)
May 26, 2022 5.540 5.850 5.485 5.720 587,684 +0.23(+4.19%)
May 25, 2022 5.390 5.585 5.360 5.490 418,497 +0.04(+0.73%)
May 24, 2022 5.440 5.750 5.340 5.450 814,014 -0.35(-6.03%)
May 23, 2022 5.450 5.870 5.350 5.800 980,860 +0.39(+7.21%)
May 20, 2022 5.590 5.660 5.150 5.410 934,940 -0.11(-1.99%)
May 19, 2022 5.530 5.740 5.400 5.520 720,944 -0.10(-1.78%)
May 18, 2022 5.830 6.030 5.492 5.620 701,557 -0.49(-8.02%)
May 17, 2022 5.890 6.110 5.760 6.110 587,806 +0.44(+7.76%)
May 16, 2022 5.620 5.955 5.510 5.670 716,760 +0.03(+0.53%)
May 13, 2022 5.400 5.910 5.370 5.640 1,314,793 +0.43(+8.25%)
May 12, 2022 4.920 5.490 4.920 5.210 1,800,988 +0.17(+3.37%)
May 11, 2022 5.460 5.780 5.030 5.040 1,674,770 -0.65(-11.42%)
May 10, 2022 5.780 5.890 5.470 5.690 1,214,611 +0.13(+2.34%)
May 09, 2022 5.820 6.090 5.530 5.560 1,833,990 -0.50(-8.25%)
May 06, 2022 6.450 6.450 5.530 6.060 1,397,983 -0.39(-6.05%)
May 05, 2022 6.700 6.840 6.220 6.450 479,580 -0.47(-6.79%)
May 04, 2022 6.540 6.980 6.120 6.920 767,316 +0.43(+6.63%)
May 03, 2022 6.610 6.740 6.360 6.490 984,464 -0.12(-1.82%)
May 02, 2022 6.210 6.620 6.100 6.610 751,740 +0.41(+6.61%)
Apr 29, 2022 6.240 6.550 6.010 6.200 635,328 -0.13(-2.05%)
Apr 28, 2022 6.240 6.370 5.720 6.330 768,451 +0.16(+2.59%)
Apr 27, 2022 6.300 6.580 5.940 6.170 917,965 -0.15(-2.37%)
Apr 26, 2022 6.660 6.800 6.320 6.320 1,038,069 -0.44(-6.51%)
Apr 25, 2022 6.070 6.770 6.010 6.760 1,300,654 +0.76(+12.67%)
Apr 22, 2022 6.030 6.290 5.840 6.000 1,063,840 -0.14(-2.28%)
Apr 21, 2022 6.510 6.660 6.020 6.140 854,433 -0.29(-4.51%)
Apr 20, 2022 6.590 6.590 6.190 6.430 667,870 -0.05(-0.77%)
Apr 19, 2022 6.460 6.710 6.350 6.480 1,352,545 -0.05(-0.77%)
Apr 18, 2022 6.910 7.090 6.450 6.530 1,892,093 -0.93(-12.47%)
Apr 14, 2022 7.730 7.730 7.330 7.460 1,181,638 -0.27(-3.49%)
Apr 13, 2022 7.050 7.840 7.050 7.730 596,518 +0.53(+7.36%)
Apr 12, 2022 7.000 7.350 6.930 7.200 1,265,629 +0.32(+4.65%)
Apr 11, 2022 6.500 7.170 6.500 6.880 1,802,719 +0.23(+3.46%)
Apr 08, 2022 6.550 6.940 6.300 6.650 1,912,262 -0.04(-0.60%)
Apr 07, 2022 6.610 6.860 6.200 6.690 908,180 +0.04(+0.60%)
Apr 06, 2022 7.020 7.080 6.350 6.650 1,260,548 -0.47(-6.60%)
Apr 05, 2022 7.670 7.885 7.020 7.120 1,280,068 -0.68(-8.72%)
Apr 04, 2022 7.710 7.936 7.670 7.800 842,623 +0.11(+1.43%)
Apr 01, 2022 7.170 7.775 7.170 7.690 960,313 +0.53(+7.40%)
Mar 31, 2022 7.110 7.290 7.010 7.160 824,578 +0.03(+0.42%)
Mar 30, 2022 7.210 7.540 7.070 7.130 616,390 -0.19(-2.60%)
Mar 29, 2022 6.970 7.540 6.910 7.320 891,866 +0.45(+6.55%)
Mar 28, 2022 6.770 7.070 6.590 6.870 634,220 +0.11(+1.63%)
Mar 25, 2022 6.950 6.950 6.610 6.760 748,575 -0.18(-2.59%)
Mar 24, 2022 6.820 7.170 6.600 6.940 858,223 +0.03(+0.43%)
Mar 23, 2022 6.920 7.310 6.660 6.910 735,922 -0.08(-1.14%)
Mar 22, 2022 6.680 7.010 6.650 6.990 982,978 +0.37(+5.59%)
Mar 21, 2022 7.180 7.305 6.460 6.620 1,324,907 -0.55(-7.67%)
Mar 18, 2022 6.920 7.470 6.920 7.170 7,004,926 +0.25(+3.61%)
Mar 17, 2022 6.490 7.020 6.350 6.920 1,337,094 +0.35(+5.33%)
Mar 16, 2022 6.360 6.720 6.050 6.570 1,653,545 +0.32(+5.12%)
Mar 15, 2022 6.200 6.380 5.805 6.250 1,423,143 +0.09(+1.46%)
Mar 14, 2022 6.700 7.167 6.060 6.160 2,222,487 -0.59(-8.74%)
Mar 11, 2022 7.420 7.450 6.710 6.750 1,058,162 -0.56(-7.66%)
Mar 10, 2022 7.440 7.610 7.140 7.310 810,032 -0.39(-5.06%)
Mar 09, 2022 7.510 7.890 7.200 7.700 970,286 +0.58(+8.15%)
Mar 08, 2022 7.150 7.570 6.600 7.120 1,235,029 +0.03(+0.42%)
Mar 07, 2022 7.530 7.770 7.010 7.090 2,561,186 -0.56(-7.32%)
Mar 04, 2022 9.220 9.650 7.470 7.650 3,287,550 -2.05(-21.13%)
Mar 03, 2022 10.55 10.80 9.530 9.700 1,102,112 -1.04(-9.68%)
Mar 02, 2022 10.85 10.96 10.53 10.74 435,594 -0.02(-0.19%)
Mar 01, 2022 10.78 11.30 10.57 10.76 1,154,561 -0.19(-1.74%)
Feb 28, 2022 10.66 11.32 10.48 10.95 843,613 +0.21(+1.96%)
Feb 25, 2022 10.86 10.76 10.40 10.74 549,517 -0.07(-0.65%)
Feb 24, 2022 9.500 10.86 9.460 10.81 945,650 +0.80(+7.99%)
Feb 23, 2022 10.32 10.61 9.860 10.01 948,981 -0.15(-1.48%)
Feb 22, 2022 10.06 10.61 9.910 10.16 876,085 -0.04(-0.39%)
Feb 18, 2022 10.20 0 -0.43(-4.05%)
Feb 17, 2022 11.45 11.81 10.51 10.63 1,337,924 -0.99(-8.52%)
Feb 16, 2022 11.88 11.88 11.20 11.62 668,535 -0.28(-2.35%)
Feb 15, 2022 11.74 12.21 11.63 11.90 1,042,841 +0.58(+5.12%)
Feb 14, 2022 12.02 12.27 11.12 11.32 776,998 -0.67(-5.59%)
Feb 11, 2022 11.81 12.70 11.76 11.99 668,673 +0.20(+1.70%)
Feb 10, 2022 11.86 12.89 11.58 11.79 745,447 -0.55(-4.46%)
Feb 09, 2022 11.84 12.43 11.84 12.34 714,822 +0.85(+7.40%)
Feb 08, 2022 11.60 11.82 11.07 11.49 456,064 -0.14(-1.20%)
Feb 07, 2022 11.40 12.09 11.37 11.63 619,574 +0.23(+2.02%)
Feb 04, 2022 11.25 11.65 10.98 11.40 775,361 +0.07(+0.62%)
Feb 03, 2022 11.41 11.26 11.33 647,002 -0.43(-3.66%)
Feb 02, 2022 12.50 12.60 11.42 11.76 843,020 -0.60(-4.85%)
Feb 01, 2022 11.63 12.60 11.45 12.36 749,596 +0.52(+4.39%)
Jan 31, 2022 10.78 11.84 1,016,133 +1.11(+10.34%)
Jan 28, 2022 10.24 10.75 9.860 10.73 1,284,466 +0.51(+4.99%)
Jan 27, 2022 11.52 12.00 10.15 10.22 864,288 -0.86(-7.76%)
Jan 26, 2022 12.02 12.53 10.99 11.08 1,052,611 -0.54(-4.65%)
Jan 25, 2022 11.37 11.90 10.99 11.62 1,311,981 -0.17(-1.44%)
Jan 24, 2022 11.15 11.93 10.35 11.79 1,406,070 +0.54(+4.80%)
Jan 21, 2022 12.25 12.58 11.21 11.25 1,008,011 -1.21(-9.71%)
Jan 20, 2022 12.50 13.78 12.33 12.46 1,954,005 +0.22(+1.80%)
Jan 19, 2022 12.53 12.78 12.00 12.24 1,755,220 -0.03(-0.24%)
Jan 18, 2022 13.75 13.75 12.25 12.27 1,048,938 -1.54(-11.15%)
Jan 14, 2022 13.81 0 -0.09(-0.65%)
Jan 13, 2022 15.00 15.15 13.80 13.90 890,931 -0.92(-6.21%)
Jan 12, 2022 16.04 16.41 14.79 14.82 641,846 -0.91(-5.79%)
Jan 11, 2022 15.49 16.06 15.25 15.73 427,034 +0.29(+1.88%)
Jan 10, 2022 15.56 15.75 14.25 15.44 1,266,097 -0.36(-2.28%)
Jan 07, 2022 16.39 17.15 15.72 15.80 635,927 -0.70(-4.24%)
Jan 06, 2022 16.36 16.82 15.76 16.50 808,392 +0.15(+0.92%)
Jan 05, 2022 17.93 18.23 16.31 16.35 1,495,014 -1.67(-9.27%)
Jan 04, 2022 17.78 18.18 17.35 18.02 1,359,838 -0.01(-0.06%)
Jan 03, 2022 17.20 18.05 16.35 18.03 1,075,352 +0.90(+5.25%)
Dec 31, 2021 17.49 17.93 16.85 17.13 716,117 -0.35(-2.00%)
Dec 30, 2021 17.10 17.77 16.80 17.48 880,265 +0.56(+3.31%)
Dec 29, 2021 16.86 17.16 16.44 16.92 637,021 +0.03(+0.18%)
Dec 28, 2021 16.77 18.10 16.70 16.89 1,029,018 +0.15(+0.90%)
Dec 27, 2021 16.69 17.41 16.28 16.74 910,986 -0.04(-0.24%)
Dec 23, 2021 18.14 18.26 16.56 16.78 1,783,437 -1.52(-8.31%)
Dec 22, 2021 18.16 18.91 17.51 18.30 1,279,136 -0.61(-3.23%)
Dec 21, 2021 19.50 19.50 18.17 18.91 1,679,930 -0.38(-1.97%)
Dec 20, 2021 18.16 19.50 17.54 19.29 2,041,008 +1.13(+6.22%)
Dec 17, 2021 17.86 19.08 16.69 18.16 16,947,302 +0.46(+2.60%)
Dec 16, 2021 19.70 20.15 17.50 17.70 2,266,481 -2.05(-10.38%)
Dec 15, 2021 18.46 19.83 17.96 19.75 2,590,603 +1.13(+6.07%)
Dec 14, 2021 18.81 19.94 18.20 18.62 1,183,141 -0.81(-4.17%)
Dec 13, 2021 19.09 20.21 18.44 19.43 1,439,476 +0.45(+2.37%)
Dec 10, 2021 18.86 19.73 18.32 18.98 1,584,713 +0.14(+0.74%)
Dec 09, 2021 19.72 20.14 18.83 18.84 1,641,101 -0.97(-4.90%)
Dec 08, 2021 20.10 20.62 19.44 19.81 2,927,210 -0.91(-4.39%)
Dec 07, 2021 20.72 21.19 18.63 20.72 3,148,162 +2.24(+12.12%)
Dec 06, 2021 17.71 19.06 17.10 18.48 2,099,248 +0.76(+4.29%)
Dec 03, 2021 19.03 19.11 16.85 17.72 1,401,664 -1.29(-6.79%)
Dec 02, 2021 17.45 19.05 17.24 19.01 1,304,623 +1.53(+8.75%)
Dec 01, 2021 19.25 19.29 17.43 17.48 1,630,136 -1.64(-8.58%)
Nov 30, 2021 19.00 19.90 18.50 19.12 2,149,655 +0.14(+0.74%)
Nov 29, 2021 19.03 19.59 18.50 18.98 1,632,200 +0.07(+0.37%)
Nov 26, 2021 18.46 19.23 18.01 18.91 1,043,813 +0.11(+0.59%)
Nov 24, 2021 16.50 19.13 16.38 18.80 2,205,994 +2.54(+15.62%)
Nov 23, 2021 16.76 17.24 15.94 16.26 1,948,051 -0.51(-3.04%)
Nov 22, 2021 19.45 19.74 16.48 16.77 2,371,510 -3.04(-15.35%)
Nov 19, 2021 19.16 20.28 19.08 19.81 1,065,861 +0.58(+3.02%)
Nov 18, 2021 19.34 19.35 19.00 19.23 952,639 -0.19(-0.98%)
Nov 17, 2021 19.46 20.17 19.34 19.42 907,353 -0.58(-2.90%)
Nov 16, 2021 18.72 20.25 18.69 20.00 1,164,522 +1.25(+6.67%)
Nov 15, 2021 18.96 19.44 18.62 18.75 777,329 -0.03(-0.16%)
Nov 12, 2021 17.79 18.88 17.57 18.78 828,357 +0.97(+5.45%)
Nov 11, 2021 16.50 18.37 16.23 17.81 1,725,400 +1.67(+10.35%)
Nov 10, 2021 16.68 16.14 2,039,483 -3.46(-17.65%)
Nov 09, 2021 19.49 19.75 18.80 19.60 1,227,064 +0.17(+0.87%)
Nov 08, 2021 19.35 20.15 19.29 19.43 628,707 +0.21(+1.09%)
Nov 05, 2021 19.20 19.90 18.54 19.22 798,583 -0.30(-1.54%)
Nov 04, 2021 20.17 20.64 19.36 19.52 1,776,998 -0.57(-2.84%)
Nov 03, 2021 20.79 20.79 19.59 20.09 858,480 -0.59(-2.85%)
Nov 02, 2021 19.78 20.81 19.42 20.68 1,547,531 +0.50(+2.48%)
Nov 01, 2021 19.25 20.20 19.69 20.18 1,429,263 +1.03(+5.38%)
Oct 29, 2021 19.10 19.59 18.66 19.15 713,280 -0.21(-1.08%)
Oct 28, 2021 18.98 19.41 18.48 19.36 795,251 +0.51(+2.71%)
Oct 27, 2021 18.48 19.58 18.48 18.85 1,046,277 +0.29(+1.56%)
Oct 26, 2021 18.35 18.56 1,760,421 +0.30(+1.64%)
Oct 25, 2021 17.80 18.37 17.41 18.26 836,127 +0.49(+2.76%)
Oct 22, 2021 18.15 18.15 16.50 17.77 1,269,806 -0.59(-3.21%)
Oct 21, 2021 18.55 19.56 18.08 18.36 1,008,557 -0.09(-0.49%)
Oct 20, 2021 19.72 20.01 18.28 18.45 1,135,691 -1.27(-6.44%)
Oct 19, 2021 19.47 19.93 19.07 19.72 914,682 +0.42(+2.18%)
Oct 18, 2021 18.79 19.73 18.03 19.30 1,280,467 +0.26(+1.37%)
Oct 15, 2021 19.90 20.16 18.75 19.04 903,147 -0.86(-4.32%)
Oct 14, 2021 19.87 20.16 19.52 19.90 718,837 +0.16(+0.81%)
Oct 13, 2021 17.70 20.40 17.70 19.74 1,148,816 +1.88(+10.53%)
Oct 12, 2021 18.55 18.94 17.60 17.86 610,781 -0.51(-2.78%)
Oct 11, 2021 18.83 19.02 17.14 18.37 927,958 -0.31(-1.66%)
Oct 08, 2021 20.03 20.38 18.11 18.68 561,130 -1.32(-6.60%)
Oct 07, 2021 18.80 20.15 18.57 20.00 1,189,141 +1.51(+8.17%)
Oct 06, 2021 21.10 21.98 18.09 18.49 1,135,793 -2.85(-13.36%)
Oct 05, 2021 20.59 21.99 20.59 21.34 491,258 +0.73(+3.54%)
Oct 04, 2021 21.89 23.39 20.11 20.61 747,150 -1.25(-5.72%)
Oct 01, 2021 22.97 23.86 20.66 21.86 673,001 -1.15(-5.00%)
Sep 30, 2021 22.22 23.74 21.39 23.01 507,253 +0.88(+3.98%)
Sep 29, 2021 22.92 23.10 21.19 22.13 304,757 -0.79(-3.45%)
Sep 28, 2021 24.31 24.61 22.37 22.92 263,878 -1.75(-7.09%)
Sep 27, 2021 24.48 26.00 23.98 24.67 201,967 +0.15(+0.61%)
Sep 24, 2021 24.35 25.44 24.29 24.52 199,155 -0.13(-0.53%)
Sep 23, 2021 24.42 24.88 23.60 24.65 283,097 +0.25(+1.02%)
Sep 22, 2021 25.29 25.67 24.26 24.40 416,066 -1.08(-4.24%)
Sep 21, 2021 26.93 27.26 24.78 25.48 456,160 -0.61(-2.34%)
Sep 20, 2021 25.98 27.65 24.95 26.09 1,173,480 -0.72(-2.69%)
Sep 17, 2021 24.33 27.38 24.13 26.81 3,063,665 +2.55(+10.51%)
Sep 16, 2021 23.69 25.29 22.80 24.26 1,430,329 +0.31(+1.29%)
Sep 15, 2021 25.87 25.87 23.84 23.95 743,512 -1.82(-7.06%)
Sep 14, 2021 26.09 27.80 25.55 25.77 539,068 -0.32(-1.23%)
Sep 13, 2021 28.59 29.36 25.93 26.09 616,066 -2.20(-7.78%)
Sep 10, 2021 28.54 29.06 26.44 28.29 1,098,613 -0.54(-1.87%)
Sep 09, 2021 26.50 29.40 26.44 28.83 546,263 +2.07(+7.74%)
Sep 08, 2021 27.97 27.99 25.92 26.76 299,467 -1.43(-5.07%)
Sep 07, 2021 27.34 29.12 27.16 28.19 559,932 +1.18(+4.37%)
Sep 03, 2021 26.20 28.27 25.85 27.01 395,341 +0.37(+1.39%)
Sep 02, 2021 25.05 27.31 24.06 26.64 288,921 +1.86(+7.51%)
Sep 01, 2021 25.24 26.77 24.48 24.78 360,697 -0.44(-1.74%)
Aug 31, 2021 24.85 25.63 24.11 25.22 370,846 +0.62(+2.52%)
Aug 30, 2021 22.67 24.95 22.18 24.60 322,867 +2.09(+9.28%)
Aug 27, 2021 21.69 22.80 21.50 22.51 302,639 +0.84(+3.88%)
Aug 26, 2021 22.40 23.08 21.59 21.67 246,976 -0.33(-1.50%)
Aug 25, 2021 21.20 23.11 20.93 22.00 377,528 +0.80(+3.77%)
Aug 24, 2021 21.79 22.77 20.80 21.20 232,695 -0.40(-1.85%)
Aug 23, 2021 20.33 21.95 20.05 21.60 665,585 +1.75(+8.82%)
Aug 20, 2021 19.06 20.03 19.03 19.85 187,648 +0.70(+3.66%)
Aug 19, 2021 18.89 19.70 17.80 19.15 468,511 +0.12(+0.63%)
Aug 18, 2021 20.01 20.28 18.88 19.03 272,803 -0.87(-4.37%)
Aug 17, 2021 20.20 20.50 19.52 19.90 332,139 -0.60(-2.93%)
Aug 16, 2021 22.73 22.73 20.27 20.50 410,792 -1.97(-8.77%)
Aug 13, 2021 22.86 23.50 21.44 22.47 753,699 -0.52(-2.26%)
Aug 12, 2021 25.75 27.47 22.50 22.99 631,519 -3.20(-12.22%)
Aug 11, 2021 26.21 26.65 24.35 26.19 356,855 -0.11(-0.42%)
Aug 10, 2021 28.32 28.86 25.89 26.30 230,608 -1.80(-6.41%)
Aug 09, 2021 28.50 28.85 27.89 28.10 273,956 -0.31(-1.09%)
Aug 06, 2021 31.43 31.43 28.25 28.41 268,221 -2.97(-9.46%)
Aug 05, 2021 30.55 31.45 30.11 31.38 271,421 +0.94(+3.09%)
Aug 04, 2021 31.20 31.84 30.07 30.44 225,306 -0.91(-2.90%)
Aug 03, 2021 29.95 31.82 29.61 31.35 196,473 +1.11(+3.67%)
Aug 02, 2021 30.62 31.07 29.82 30.24 148,402 -0.11(-0.36%)
Jul 30, 2021 32.38 32.65 30.01 30.35 127,568 -2.01(-6.21%)
Jul 29, 2021 32.81 33.97 31.94 32.36 256,242 -0.24(-0.74%)
Jul 28, 2021 30.90 32.81 30.87 32.60 220,528 +1.88(+6.12%)
Jul 27, 2021 32.99 33.00 29.20 30.72 518,816 -2.49(-7.50%)
Jul 26, 2021 35.16 35.61 32.56 33.21 203,498 -1.85(-5.28%)
Jul 23, 2021 35.74 36.97 34.52 35.06 200,696 -0.93(-2.58%)
Jul 22, 2021 36.65 37.61 35.44 35.99 189,732 +0.00(+0.00%)
Jul 21, 2021 34.78 36.88 34.00 35.99 216,683 +1.08(+3.09%)
Jul 20, 2021 33.81 37.47 33.81 34.91 490,660 +1.24(+3.68%)
Jul 19, 2021 32.69 35.69 32.59 33.67 387,153 +0.65(+1.97%)
Jul 16, 2021 32.76 34.82 32.52 33.02 229,402 +0.53(+1.63%)
Jul 15, 2021 33.28 34.65 30.94 32.49 405,544 -0.82(-2.46%)
Jul 14, 2021 41.19 41.19 33.15 33.31 820,740 -8.02(-19.40%)
Jul 13, 2021 40.61 42.81 40.14 41.33 366,307 +0.70(+1.72%)
Jul 12, 2021 40.51 42.11 39.36 40.63 327,049 +0.48(+1.20%)
Jul 09, 2021 38.87 42.06 38.83 40.15 490,188 +1.32(+3.40%)
Jul 08, 2021 37.40 39.24 35.20 38.83 347,536 +0.66(+1.73%)
Jul 07, 2021 38.19 38.45 37.31 38.17 495,059 +0.21(+0.55%)
Jul 06, 2021 37.25 38.85 36.74 37.96 321,042 +1.38(+3.77%)
Jul 02, 2021 36.18 36.84 35.18 36.58 243,129 +0.59(+1.64%)
Jul 01, 2021 36.72 37.59 35.60 35.99 262,162 -0.51(-1.40%)
Jun 30, 2021 37.37 38.00 34.88 36.50 353,208 -0.81(-2.17%)
Jun 29, 2021 37.37 38.39 36.40 37.31 336,151 +0.32(+0.87%)
Jun 28, 2021 34.44 37.01 33.83 36.99 353,782 +3.22(+9.54%)
Jun 25, 2021 34.86 35.00 33.27 33.77 2,882,735 -1.04(-2.99%)
Jun 24, 2021 33.46 35.01 33.02 34.81 240,351 +1.30(+3.88%)
Jun 23, 2021 35.88 36.80 33.21 33.51 307,196 -2.20(-6.16%)
Jun 22, 2021 37.72 37.72 35.53 35.71 474,507 -1.71(-4.57%)
Jun 21, 2021 37.00 37.85 36.43 37.42 559,267 +0.99(+2.72%)
Jun 18, 2021 35.45 37.71 34.60 36.43 1,846,060 +1.39(+3.97%)
Jun 17, 2021 33.63 35.74 33.29 35.04 723,276 +1.24(+3.67%)
Jun 16, 2021 32.90 34.19 32.90 33.80 555,762 +1.04(+3.17%)
Jun 15, 2021 33.09 33.83 31.64 32.76 538,587 -0.40(-1.21%)
Jun 14, 2021 31.44 34.20 31.44 33.16 431,743 +1.93(+6.18%)
Jun 11, 2021 30.00 31.74 29.96 31.23 430,813 +1.00(+3.31%)
Jun 10, 2021 30.00 30.95 29.48 30.23 331,846 +0.03(+0.10%)
Jun 09, 2021 30.00 30.63 28.38 30.20 232,550 +0.40(+1.34%)
Jun 08, 2021 27.70 29.89 27.37 29.80 224,498 +2.09(+7.54%)
Jun 07, 2021 29.87 29.90 27.63 27.71 195,122 -1.71(-5.81%)
Jun 04, 2021 28.73 29.96 28.58 29.42 199,913 +1.00(+3.52%)
Jun 03, 2021 28.64 29.16 28.30 28.42 221,324 -0.62(-2.13%)
Jun 02, 2021 28.73 29.70 28.26 29.04 247,512 +0.56(+1.97%)
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.