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

Mirion Technologies Inc (NY: MIR )

10.11 -0.17 (-1.65%)
Streaming Delayed Price Updated: 1:50 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 7.790 7.925 7.625 7.910 4,118,446 +0.04(+0.51%)
May 30, 2023 7.860 8.000 7.820 7.870 1,144,632 +0.07(+0.90%)
May 26, 2023 7.530 7.810 7.480 7.800 911,297 +0.36(+4.84%)
May 25, 2023 7.420 7.545 7.345 7.440 711,223 -0.04(-0.53%)
May 24, 2023 7.770 7.770 7.470 7.480 973,854 -0.37(-4.71%)
May 23, 2023 7.790 8.030 7.790 7.850 1,114,536 -0.02(-0.25%)
May 22, 2023 7.700 7.995 7.615 7.870 1,318,742 +0.21(+2.74%)
May 19, 2023 7.850 7.850 7.590 7.660 892,312 -0.08(-1.03%)
May 18, 2023 7.730 7.900 7.690 7.740 1,352,807 -0.04(-0.51%)
May 17, 2023 7.570 7.800 7.535 7.780 962,840 +0.22(+2.91%)
May 16, 2023 7.400 7.620 7.370 7.560 1,031,205 +0.04(+0.53%)
May 15, 2023 7.580 7.640 7.380 7.520 1,348,512 -0.02(-0.27%)
May 12, 2023 7.340 7.620 7.210 7.540 5,325,806 -0.38(-4.80%)
May 11, 2023 8.120 8.200 7.905 7.920 892,434 -0.29(-3.53%)
May 10, 2023 8.600 8.635 8.160 8.210 837,456 -0.30(-3.53%)
May 09, 2023 8.340 8.586 8.260 8.510 1,180,147 +0.13(+1.55%)
May 08, 2023 8.470 8.595 8.360 8.380 837,858 -0.11(-1.30%)
May 05, 2023 8.510 8.620 8.360 8.490 1,412,752 +0.06(+0.71%)
May 04, 2023 8.420 8.525 8.300 8.430 876,718 +0.01(+0.12%)
May 03, 2023 8.070 8.540 7.900 8.420 1,081,454 +0.36(+4.47%)
May 02, 2023 8.170 8.280 8.035 8.060 1,327,244 -0.18(-2.18%)
May 01, 2023 8.070 8.305 8.070 8.240 803,507 +0.14(+1.73%)
Apr 28, 2023 7.990 8.190 7.950 8.100 1,880,057 +0.06(+0.75%)
Apr 27, 2023 8.020 8.350 8.010 8.040 1,934,740 +0.07(+0.88%)
Apr 26, 2023 8.140 8.165 7.850 7.970 1,753,216 -0.23(-2.80%)
Apr 25, 2023 8.170 8.355 8.170 8.200 812,912 -0.10(-1.20%)
Apr 24, 2023 8.380 8.420 8.125 8.300 538,200 -0.14(-1.66%)
Apr 21, 2023 8.180 8.465 8.160 8.440 752,241 +0.29(+3.56%)
Apr 20, 2023 8.280 8.350 8.130 8.150 502,319 -0.20(-2.40%)
Apr 19, 2023 8.340 8.550 8.280 8.350 453,257 -0.08(-0.95%)
Apr 18, 2023 8.540 8.650 8.395 8.430 458,456 -0.07(-0.82%)
Apr 17, 2023 8.420 8.510 8.350 8.500 426,888 +0.08(+0.95%)
Apr 14, 2023 8.500 8.555 8.325 8.420 1,203,153 -0.06(-0.71%)
Apr 13, 2023 8.430 8.515 8.400 8.480 398,210 +0.11(+1.31%)
Apr 12, 2023 8.400 8.510 8.280 8.370 427,986 +0.07(+0.84%)
Apr 11, 2023 8.210 8.335 8.190 8.300 591,781 +0.12(+1.47%)
Apr 10, 2023 8.200 8.299 8.140 8.180 1,088,951 -0.05(-0.61%)
Apr 06, 2023 8.180 8.280 8.085 8.230 587,805 +0.03(+0.37%)
Apr 05, 2023 8.340 8.340 8.150 8.200 1,036,378 -0.16(-1.91%)
Apr 04, 2023 8.440 8.500 8.260 8.360 606,767 -0.07(-0.83%)
Apr 03, 2023 8.490 8.570 8.390 8.430 879,792 -0.11(-1.29%)
Mar 31, 2023 8.390 8.620 8.374 8.540 1,125,758 +0.21(+2.52%)
Mar 30, 2023 8.170 8.425 8.070 8.330 1,123,713 +0.27(+3.35%)
Mar 29, 2023 8.130 8.130 7.885 8.060 837,982 +0.01(+0.12%)
Mar 28, 2023 7.780 8.050 7.690 8.050 1,939,947 +0.26(+3.34%)
Mar 27, 2023 7.540 7.825 7.410 7.790 1,549,792 +0.37(+4.99%)
Mar 24, 2023 7.370 7.490 7.290 7.420 605,635 -0.01(-0.13%)
Mar 23, 2023 7.430 7.630 7.003 7.430 1,826,720 +0.06(+0.81%)
Mar 22, 2023 7.490 7.560 7.350 7.370 1,320,456 -0.09(-1.21%)
Mar 21, 2023 7.380 7.500 7.305 7.460 1,123,564 +0.20(+2.75%)
Mar 20, 2023 7.250 7.300 7.180 7.260 1,217,187 -0.02(-0.27%)
Mar 17, 2023 7.320 7.380 7.250 7.280 1,492,322 -0.18(-2.41%)
Mar 16, 2023 7.310 7.520 7.300 7.460 1,628,544 +0.02(+0.27%)
Mar 15, 2023 7.420 7.530 7.330 7.440 1,119,503 -0.15(-1.98%)
Mar 14, 2023 7.850 7.910 7.485 7.590 1,408,750 -0.08(-1.04%)
Mar 13, 2023 7.670 7.790 7.590 7.670 1,243,733 -0.16(-2.04%)
Mar 10, 2023 8.000 8.140 7.780 7.830 1,642,638 -0.20(-2.49%)
Mar 09, 2023 8.280 8.440 8.015 8.030 1,254,827 -0.24(-2.90%)
Mar 08, 2023 8.230 8.285 8.090 8.270 1,366,099 -0.03(-0.36%)
Mar 07, 2023 8.400 8.520 8.275 8.300 1,750,931 -0.10(-1.19%)
Mar 06, 2023 9.210 9.216 8.400 8.400 2,762,784 -0.83(-8.99%)
Mar 03, 2023 9.350 9.520 9.210 9.230 11,741,293 +0.03(+0.33%)
Mar 02, 2023 9.000 9.220 8.980 9.200 1,711,374 +0.10(+1.10%)
Mar 01, 2023 9.090 9.110 8.920 9.100 978,684 +0.02(+0.22%)
Feb 28, 2023 8.930 9.135 8.900 9.080 1,185,816 +0.11(+1.23%)
Feb 27, 2023 9.200 9.280 8.920 8.970 1,064,308 -0.21(-2.29%)
Feb 24, 2023 9.070 9.250 8.900 9.180 1,089,711 -0.04(-0.43%)
Feb 23, 2023 9.190 9.310 8.880 9.220 1,657,929 +0.10(+1.10%)
Feb 22, 2023 9.350 9.530 9.050 9.120 1,698,255 -0.34(-3.59%)
Feb 21, 2023 8.920 9.530 8.855 9.460 2,597,883 +0.71(+8.11%)
Feb 17, 2023 8.590 8.760 8.525 8.750 1,393,373 +0.14(+1.63%)
Feb 16, 2023 8.450 8.785 8.390 8.610 1,348,317 +0.00(+0.00%)
Feb 15, 2023 8.390 8.620 8.230 8.610 1,854,312 +0.16(+1.89%)
Feb 14, 2023 7.370 8.550 7.310 8.450 4,300,944 +1.00(+13.42%)
Feb 13, 2023 7.390 7.490 7.340 7.450 1,285,673 +0.11(+1.50%)
Feb 10, 2023 7.470 7.480 7.245 7.340 1,114,153 -0.16(-2.13%)
Feb 09, 2023 7.970 8.020 7.490 7.500 1,024,272 -0.41(-5.18%)
Feb 08, 2023 8.060 8.110 7.820 7.910 1,483,687 -0.20(-2.47%)
Feb 07, 2023 8.120 8.190 7.950 8.110 1,404,389 +0.00(+0.00%)
Feb 06, 2023 8.090 8.230 8.020 8.110 987,295 -0.07(-0.86%)
Feb 03, 2023 8.140 8.230 8.100 8.180 1,165,483 -0.03(-0.37%)
Feb 02, 2023 8.180 8.270 8.070 8.210 2,237,771 +0.15(+1.86%)
Feb 01, 2023 7.980 8.115 7.860 8.060 1,603,793 +0.11(+1.38%)
Jan 31, 2023 7.880 7.990 7.870 7.950 2,134,864 +0.11(+1.40%)
Jan 30, 2023 7.720 7.915 7.680 7.840 1,439,599 +0.00(+0.00%)
Jan 27, 2023 7.800 7.920 7.780 7.840 1,174,746 -0.04(-0.51%)
Jan 26, 2023 7.830 7.930 7.710 7.880 1,095,365 +0.15(+1.94%)
Jan 25, 2023 7.580 7.765 7.545 7.730 805,228 +0.03(+0.39%)
Jan 24, 2023 7.670 7.710 7.540 7.700 696,025 +0.03(+0.39%)
Jan 23, 2023 7.580 7.700 7.550 7.670 1,106,407 +0.08(+1.05%)
Jan 20, 2023 7.590 7.680 7.500 7.590 1,392,797 +0.08(+1.07%)
Jan 19, 2023 7.500 7.630 7.440 7.510 1,357,882 -0.04(-0.53%)
Jan 18, 2023 7.600 7.640 7.490 7.550 2,149,846 -0.03(-0.40%)
Jan 17, 2023 7.440 7.615 7.370 7.580 2,277,100 +0.16(+2.16%)
Jan 13, 2023 7.260 7.440 7.260 7.420 1,540,135 +0.03(+0.41%)
Jan 12, 2023 7.320 7.435 7.225 7.390 1,252,150 +0.14(+1.93%)
Jan 11, 2023 7.170 7.285 7.120 7.250 3,307,567 +0.13(+1.83%)
Jan 10, 2023 6.770 7.185 6.770 7.120 1,624,587 +0.28(+4.09%)
Jan 09, 2023 6.930 7.015 6.770 6.840 2,843,534 -0.04(-0.58%)
Jan 06, 2023 6.930 6.980 6.800 6.880 1,472,408 +0.05(+0.73%)
Jan 05, 2023 6.840 6.940 6.690 6.830 1,392,371 -0.01(-0.15%)
Jan 04, 2023 6.720 6.930 6.620 6.840 1,947,050 +0.18(+2.70%)
Jan 03, 2023 6.770 6.910 6.630 6.660 785,292 +0.05(+0.76%)
Dec 30, 2022 6.660 6.685 6.470 6.610 1,296,740 -0.13(-1.93%)
Dec 29, 2022 6.510 6.920 6.490 6.740 1,518,358 +0.28(+4.33%)
Dec 28, 2022 6.660 6.790 6.420 6.460 1,519,510 -0.24(-3.58%)
Dec 27, 2022 6.500 6.735 6.431 6.700 1,379,514 +0.21(+3.24%)
Dec 23, 2022 6.430 6.560 6.350 6.490 1,945,075 +0.04(+0.62%)
Dec 22, 2022 6.300 6.540 6.270 6.450 2,863,709 +0.09(+1.42%)
Dec 21, 2022 6.000 6.380 5.980 6.360 1,820,969 +0.42(+7.07%)
Dec 20, 2022 5.690 6.010 5.590 5.940 1,492,203 +0.24(+4.21%)
Dec 19, 2022 5.800 5.800 5.595 5.700 2,137,515 -0.10(-1.72%)
Dec 16, 2022 6.180 6.180 5.650 5.800 2,577,921 -0.06(-1.02%)
Dec 15, 2022 5.930 6.020 5.780 5.860 1,998,288 -0.21(-3.46%)
Dec 14, 2022 6.010 6.205 5.945 6.070 1,855,036 +0.09(+1.51%)
Dec 13, 2022 6.210 6.230 5.695 5.980 2,574,532 -0.02(-0.33%)
Dec 12, 2022 5.840 6.010 5.760 6.000 1,357,134 +0.12(+2.04%)
Dec 09, 2022 5.960 6.095 5.840 5.880 1,368,529 -0.13(-2.16%)
Dec 08, 2022 6.120 6.210 5.965 6.010 1,251,515 -0.07(-1.15%)
Dec 07, 2022 6.040 6.160 5.945 6.080 845,731 +0.01(+0.16%)
Dec 06, 2022 6.200 6.200 6.010 6.070 968,437 -0.11(-1.78%)
Dec 05, 2022 6.290 6.290 6.120 6.180 658,897 -0.15(-2.37%)
Dec 02, 2022 6.220 6.390 6.215 6.330 1,049,866 -0.05(-0.78%)
Dec 01, 2022 6.430 6.520 6.270 6.380 1,095,561 +0.00(+0.00%)
Nov 30, 2022 5.990 6.400 5.920 6.380 3,962,724 +0.36(+5.98%)
Nov 29, 2022 6.050 6.085 5.960 6.020 983,473 -0.03(-0.50%)
Nov 28, 2022 6.220 6.265 6.050 6.050 1,353,246 -0.23(-3.66%)
Nov 25, 2022 6.240 6.440 6.200 6.280 569,687 +0.04(+0.64%)
Nov 23, 2022 6.030 6.255 6.030 6.240 573,732 +0.21(+3.48%)
Nov 22, 2022 5.980 6.130 5.900 6.030 996,539 +0.06(+1.01%)
Nov 21, 2022 5.930 6.040 5.895 5.970 669,867 -0.02(-0.33%)
Nov 18, 2022 6.270 6.280 5.960 5.990 1,185,225 -0.09(-1.48%)
Nov 17, 2022 6.130 6.175 5.930 6.080 764,863 -0.16(-2.56%)
Nov 16, 2022 6.380 6.380 6.155 6.240 737,622 -0.15(-2.35%)
Nov 15, 2022 6.610 6.625 6.360 6.390 1,156,887 +0.01(+0.16%)
Nov 14, 2022 6.530 6.545 6.330 6.380 856,827 -0.20(-3.04%)
Nov 11, 2022 6.270 6.640 6.210 6.580 1,066,514 +0.30(+4.78%)
Nov 10, 2022 6.110 6.280 5.960 6.280 1,709,318 +0.49(+8.46%)
Nov 09, 2022 6.150 6.160 5.700 5.790 2,612,533 -0.46(-7.36%)
Nov 08, 2022 6.740 6.830 6.180 6.250 1,915,847 -0.13(-2.04%)
Nov 07, 2022 6.050 6.380 6.010 6.380 1,711,584 +0.35(+5.80%)
Nov 04, 2022 5.970 6.165 5.680 6.030 2,597,946 +0.12(+2.03%)
Nov 03, 2022 6.370 6.370 5.880 5.910 2,896,354 -0.54(-8.37%)
Nov 02, 2022 7.500 6.450 4,666,742 -1.22(-15.91%)
Nov 01, 2022 8.210 8.250 7.595 7.670 1,146,964 -0.41(-5.07%)
Oct 31, 2022 8.060 8.140 7.900 8.080 1,579,368 +0.04(+0.50%)
Oct 28, 2022 7.970 8.105 7.780 8.040 1,038,064 +0.11(+1.39%)
Oct 27, 2022 7.980 8.060 7.790 7.930 722,637 -0.01(-0.13%)
Oct 26, 2022 7.880 8.000 7.845 7.940 1,258,893 +0.06(+0.76%)
Oct 25, 2022 7.780 7.930 7.760 7.880 870,968 +0.07(+0.90%)
Oct 24, 2022 7.790 8.050 7.640 7.810 983,242 +0.04(+0.51%)
Oct 21, 2022 7.430 7.790 7.270 7.770 804,072 +0.39(+5.28%)
Oct 20, 2022 7.450 7.755 7.380 7.380 909,484 -0.04(-0.54%)
Oct 19, 2022 7.640 7.680 7.305 7.420 1,431,089 -0.33(-4.26%)
Oct 18, 2022 7.710 7.885 7.525 7.750 615,356 +0.22(+2.92%)
Oct 17, 2022 7.450 7.570 7.360 7.530 1,012,445 +0.26(+3.58%)
Oct 14, 2022 7.520 7.520 7.225 7.270 908,867 -0.13(-1.76%)
Oct 13, 2022 7.280 7.430 7.075 7.400 1,674,934 -0.08(-1.07%)
Oct 12, 2022 7.430 7.550 7.215 7.480 842,299 +0.05(+0.67%)
Oct 11, 2022 7.900 7.930 7.380 7.430 975,985 -0.49(-6.19%)
Oct 10, 2022 8.050 8.090 7.740 7.920 466,478 +0.02(+0.25%)
Oct 07, 2022 7.720 7.960 7.610 7.900 3,106,649 +0.04(+0.51%)
Oct 06, 2022 7.960 8.140 7.840 7.860 624,665 -0.14(-1.75%)
Oct 05, 2022 8.050 8.195 7.955 8.000 643,844 -0.20(-2.44%)
Oct 04, 2022 7.810 8.250 7.810 8.200 1,220,675 +0.55(+7.19%)
Oct 03, 2022 7.590 7.820 7.380 7.650 1,364,374 +0.18(+2.41%)
Sep 30, 2022 7.230 7.520 7.180 7.470 887,553 +0.23(+3.18%)
Sep 29, 2022 7.150 7.250 6.915 7.240 871,542 -0.05(-0.69%)
Sep 28, 2022 7.100 7.320 7.025 7.290 932,611 +0.16(+2.24%)
Sep 27, 2022 7.240 7.350 7.085 7.130 673,268 +0.02(+0.28%)
Sep 26, 2022 6.950 7.230 6.950 7.110 907,711 +0.16(+2.30%)
Sep 23, 2022 6.700 6.985 6.640 6.950 1,122,719 +0.14(+2.06%)
Sep 22, 2022 7.080 7.130 6.710 6.810 692,471 -0.34(-4.76%)
Sep 21, 2022 7.410 7.460 7.130 7.150 905,760 -0.17(-2.32%)
Sep 20, 2022 7.370 7.490 7.310 7.320 879,383 -0.15(-2.01%)
Sep 19, 2022 7.320 7.550 7.320 7.470 911,918 +0.02(+0.27%)
Sep 16, 2022 7.450 7.560 7.290 7.450 1,877,446 -0.15(-1.97%)
Sep 15, 2022 7.960 8.140 7.570 7.600 1,152,222 -0.46(-5.71%)
Sep 14, 2022 7.760 8.100 7.730 8.060 1,285,154 +0.28(+3.60%)
Sep 13, 2022 7.720 8.020 7.715 7.780 956,523 -0.26(-3.23%)
Sep 12, 2022 7.820 8.100 7.820 8.040 962,722 +0.30(+3.88%)
Sep 09, 2022 7.560 7.760 7.440 7.740 1,018,218 +0.21(+2.79%)
Sep 08, 2022 7.490 7.600 7.410 7.530 652,138 -0.05(-0.66%)
Sep 07, 2022 7.490 7.655 7.490 7.580 1,141,344 +0.08(+1.07%)
Sep 06, 2022 7.120 7.620 7.110 7.500 1,157,875 +0.43(+6.08%)
Sep 02, 2022 7.320 7.415 7.040 7.070 839,348 -0.13(-1.81%)
Sep 01, 2022 7.430 7.520 7.010 7.200 1,660,814 -0.37(-4.89%)
Aug 31, 2022 7.570 7.820 7.550 7.570 2,500,674 +0.00(+0.00%)
Aug 30, 2022 7.470 7.655 7.430 7.570 1,047,998 +0.15(+2.02%)
Aug 29, 2022 7.190 7.500 7.190 7.420 740,864 +0.12(+1.64%)
Aug 26, 2022 7.550 7.560 7.290 7.300 542,290 -0.23(-3.05%)
Aug 25, 2022 7.520 7.575 7.405 7.530 464,661 +0.04(+0.53%)
Aug 24, 2022 7.380 7.675 7.380 7.490 633,397 +0.10(+1.35%)
Aug 23, 2022 7.400 7.560 7.270 7.390 597,968 -0.02(-0.27%)
Aug 22, 2022 7.280 7.445 7.200 7.410 757,772 +0.01(+0.14%)
Aug 19, 2022 7.650 7.720 7.300 7.400 594,239 -0.30(-3.90%)
Aug 18, 2022 7.590 7.770 7.590 7.700 390,132 +0.04(+0.52%)
Aug 17, 2022 7.840 7.860 7.625 7.660 391,651 -0.34(-4.25%)
Aug 16, 2022 7.980 8.080 7.930 8.000 918,939 +0.02(+0.25%)
Aug 15, 2022 7.820 8.010 7.820 7.980 343,566 +0.06(+0.76%)
Aug 12, 2022 7.720 7.950 7.600 7.920 386,218 +0.25(+3.26%)
Aug 11, 2022 7.780 7.890 7.660 7.670 483,991 -0.01(-0.13%)
Aug 10, 2022 7.590 7.710 7.510 7.680 475,135 +0.32(+4.35%)
Aug 09, 2022 7.500 7.560 7.310 7.360 574,476 -0.14(-1.87%)
Aug 08, 2022 7.600 7.715 7.355 7.500 656,932 -0.07(-0.92%)
Aug 05, 2022 7.350 7.625 7.290 7.570 538,128 +0.06(+0.80%)
Aug 04, 2022 7.430 7.580 7.350 7.510 501,059 +0.11(+1.49%)
Aug 03, 2022 7.240 7.420 7.150 7.400 591,268 +0.21(+2.92%)
Aug 02, 2022 7.090 7.300 7.090 7.190 787,990 +0.01(+0.14%)
Aug 01, 2022 6.720 7.240 6.680 7.180 1,433,463 +0.38(+5.59%)
Jul 29, 2022 6.500 6.890 6.320 6.800 1,043,334 +0.37(+5.75%)
Jul 28, 2022 6.230 6.430 6.230 6.430 926,966 +0.22(+3.54%)
Jul 27, 2022 6.000 6.220 5.980 6.210 958,328 +0.27(+4.55%)
Jul 26, 2022 6.010 6.030 5.890 5.940 465,238 -0.12(-1.98%)
Jul 25, 2022 5.930 6.070 5.840 6.060 903,734 +0.15(+2.54%)
Jul 22, 2022 6.190 6.195 5.860 5.910 814,714 -0.26(-4.21%)
Jul 21, 2022 6.220 6.220 6.100 6.170 673,645 -0.10(-1.59%)
Jul 20, 2022 6.000 6.280 5.995 6.270 1,160,515 +0.28(+4.67%)
Jul 19, 2022 5.870 6.015 5.800 5.990 1,131,818 +0.20(+3.45%)
Jul 18, 2022 5.960 6.060 5.790 5.790 796,840 -0.07(-1.19%)
Jul 15, 2022 5.860 5.890 5.675 5.860 910,065 +0.15(+2.63%)
Jul 14, 2022 5.660 5.760 5.400 5.710 791,577 -0.06(-1.04%)
Jul 13, 2022 5.830 5.910 5.700 5.770 663,572 -0.17(-2.86%)
Jul 12, 2022 6.160 6.285 5.890 5.940 943,611 -0.23(-3.73%)
Jul 11, 2022 6.320 6.430 6.140 6.170 1,047,939 -0.25(-3.89%)
Jul 08, 2022 6.420 6.560 6.335 6.420 611,827 -0.04(-0.62%)
Jul 07, 2022 6.280 6.510 6.280 6.460 864,102 +0.21(+3.36%)
Jul 06, 2022 5.970 6.250 5.900 6.250 927,243 +0.24(+3.99%)
Jul 05, 2022 5.560 6.010 5.430 6.010 1,785,931 +0.34(+6.00%)
Jul 01, 2022 5.740 5.800 5.540 5.670 1,465,218 -0.09(-1.56%)
Jun 30, 2022 5.770 5.820 5.550 5.760 1,243,630 -0.08(-1.37%)
Jun 29, 2022 6.100 6.100 5.660 5.840 2,677,966 -0.28(-4.58%)
Jun 28, 2022 6.380 6.450 6.100 6.120 1,483,282 -0.25(-3.92%)
Jun 27, 2022 6.380 6.540 6.250 6.370 1,684,034 +0.00(+0.00%)
Jun 24, 2022 6.510 6.750 6.290 6.370 17,243,074 -0.12(-1.85%)
Jun 23, 2022 6.730 6.825 6.460 6.490 2,188,317 -0.26(-3.85%)
Jun 22, 2022 6.860 7.035 6.690 6.750 2,001,499 -0.26(-3.71%)
Jun 21, 2022 7.030 7.290 6.970 7.010 2,117,961 +0.05(+0.72%)
Jun 17, 2022 6.820 6.970 6.500 6.960 3,839,761 +0.26(+3.88%)
Jun 16, 2022 6.790 6.880 6.645 6.700 2,205,177 -0.28(-4.01%)
Jun 15, 2022 6.710 7.040 6.620 6.980 2,443,789 +0.43(+6.56%)
Jun 14, 2022 6.820 6.930 6.550 6.550 1,660,125 -0.22(-3.25%)
Jun 13, 2022 7.030 7.190 6.770 6.770 1,578,946 -0.50(-6.88%)
Jun 10, 2022 7.310 7.530 7.170 7.270 927,548 -0.26(-3.45%)
Jun 09, 2022 7.940 7.990 7.520 7.530 1,798,783 -0.47(-5.87%)
Jun 08, 2022 7.670 8.010 7.670 8.000 1,071,672 +0.33(+4.30%)
Jun 07, 2022 7.800 7.870 7.200 7.670 2,001,519 -0.28(-3.52%)
Jun 06, 2022 8.030 8.205 7.840 7.950 1,514,583 -0.05(-0.62%)
Jun 03, 2022 7.880 8.015 7.810 8.000 915,943 -0.02(-0.25%)
Jun 02, 2022 7.830 8.090 7.830 8.020 1,359,592 +0.16(+2.04%)
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.