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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

229.84 +13.79 (+6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 101.39 105.13 101.39 104.81 332,200 +4.36(+4.34%)
Jun 27, 2019 99.09 101.56 98.54 100.45 162,632 +2.17(+2.21%)
Jun 26, 2019 99.21 100.06 97.04 98.28 115,901 -0.33(-0.33%)
Jun 25, 2019 100.17 103.56 96.81 98.61 155,346 -2.36(-2.34%)
Jun 24, 2019 104.82 104.82 98.57 100.97 172,290 -3.89(-3.71%)
Jun 21, 2019 104.85 106.39 100.71 104.86 206,700 -0.70(-0.66%)
Jun 20, 2019 106.91 108.81 104.17 105.56 132,675 +0.47(+0.45%)
Jun 19, 2019 102.84 105.37 101.11 105.09 98,328 +2.02(+1.96%)
Jun 18, 2019 101.91 103.50 100.12 103.07 127,231 +2.39(+2.37%)
Jun 17, 2019 98.39 101.59 97.06 100.68 178,856 +3.15(+3.23%)
Jun 14, 2019 103.23 103.23 96.50 97.53 202,600 -6.01(-5.80%)
Jun 13, 2019 99.51 103.84 98.71 103.54 170,834 +4.54(+4.59%)
Jun 12, 2019 98.27 100.26 96.85 99.00 237,389 +0.33(+0.33%)
Jun 11, 2019 98.58 102.82 98.00 98.67 316,109 +1.95(+2.02%)
Jun 10, 2019 98.25 100.00 96.38 96.72 168,511 +1.58(+1.66%)
Jun 07, 2019 92.02 96.68 90.08 95.14 232,300 +4.01(+4.40%)
Jun 06, 2019 95.75 96.07 89.83 91.13 233,934 -5.33(-5.53%)
Jun 05, 2019 97.74 97.74 93.32 96.46 168,381 -0.31(-0.32%)
Jun 04, 2019 95.51 98.48 93.16 96.77 312,891 +3.03(+3.23%)
Jun 03, 2019 92.32 97.24 91.93 93.74 209,550 +1.34(+1.45%)
May 31, 2019 90.53 96.18 90.00 92.40 182,700 +0.21(+0.23%)
May 30, 2019 95.72 97.10 91.11 92.19 153,631 -2.90(-3.05%)
May 29, 2019 94.48 96.07 92.93 95.09 110,345 -0.16(-0.17%)
May 28, 2019 98.91 100.54 95.00 95.25 131,257 -3.11(-3.16%)
May 24, 2019 99.24 102.62 97.51 98.36 125,000 -0.44(-0.45%)
May 23, 2019 97.00 99.64 95.00 98.80 105,546 +0.16(+0.16%)
May 22, 2019 101.40 102.99 98.47 98.64 102,169 -3.32(-3.26%)
May 21, 2019 101.09 102.16 97.00 101.96 256,793 +2.18(+2.18%)
May 20, 2019 102.03 102.88 99.75 99.78 140,243 -3.33(-3.23%)
May 17, 2019 105.32 107.45 101.75 103.11 149,000 -3.50(-3.28%)
May 16, 2019 107.00 108.56 105.51 106.61 156,432 -0.07(-0.07%)
May 15, 2019 101.86 106.84 101.50 106.68 133,806 +3.29(+3.18%)
May 14, 2019 100.52 105.95 100.15 103.39 148,780 +3.51(+3.51%)
May 13, 2019 100.42 102.17 98.80 99.88 166,808 -3.73(-3.60%)
May 10, 2019 102.81 104.31 100.70 103.61 121,500 +0.00(+0.00%)
May 09, 2019 103.00 105.50 100.00 103.61 130,671 -0.48(-0.46%)
May 08, 2019 102.89 110.00 101.96 104.09 169,380 +0.68(+0.66%)
May 07, 2019 107.52 109.07 102.28 103.41 147,722 -5.32(-4.89%)
May 06, 2019 103.89 109.83 103.21 108.73 149,531 +1.65(+1.54%)
May 03, 2019 106.70 107.50 103.75 107.08 132,600 +1.41(+1.33%)
May 02, 2019 102.85 106.29 101.14 105.67 118,541 +2.55(+2.47%)
May 01, 2019 106.07 107.24 102.50 103.12 201,008 -2.96(-2.79%)
Apr 30, 2019 109.00 109.50 103.39 106.08 181,908 -2.25(-2.08%)
Apr 29, 2019 110.54 111.50 108.09 108.33 94,635 -2.21(-2.00%)
Apr 26, 2019 106.76 111.11 106.10 110.54 95,400 +3.72(+3.48%)
Apr 25, 2019 106.12 109.00 103.55 106.82 112,626 +0.63(+0.59%)
Apr 24, 2019 109.37 110.00 104.64 106.19 157,210 -3.13(-2.86%)
Apr 23, 2019 104.56 112.19 103.02 109.32 201,359 +4.55(+4.34%)
Apr 22, 2019 105.13 107.70 102.78 104.77 162,651 -0.79(-0.75%)
Apr 18, 2019 106.17 108.96 101.03 105.56 344,100 -0.69(-0.65%)
Apr 17, 2019 118.33 118.77 103.44 106.25 446,868 -11.23(-9.56%)
Apr 16, 2019 118.67 123.30 115.10 117.48 154,078 -0.25(-0.21%)
Apr 15, 2019 126.89 128.92 116.14 117.73 246,575 -9.10(-7.17%)
Apr 12, 2019 129.46 131.08 122.06 126.83 303,900 -1.12(-0.88%)
Apr 11, 2019 143.02 144.50 127.47 127.95 284,750 -14.55(-10.21%)
Apr 10, 2019 134.52 145.16 134.04 142.50 247,461 +9.05(+6.78%)
Apr 09, 2019 133.21 135.98 131.60 133.45 121,484 -0.12(-0.09%)
Apr 08, 2019 131.25 135.13 128.51 133.57 157,719 +0.81(+0.61%)
Apr 05, 2019 135.47 137.68 131.87 132.76 232,600 -1.96(-1.45%)
Apr 04, 2019 132.38 135.82 130.58 134.72 216,458 +2.24(+1.69%)
Apr 03, 2019 133.40 134.74 129.48 132.48 197,389 +0.65(+0.49%)
Apr 02, 2019 130.85 133.26 128.67 131.83 197,443 +1.27(+0.97%)
Apr 01, 2019 127.03 134.87 125.21 130.56 277,183 +5.30(+4.23%)
Mar 29, 2019 126.86 128.00 122.50 125.26 352,100 -0.74(-0.59%)
Mar 28, 2019 128.79 130.74 124.48 126.00 238,096 -2.54(-1.98%)
Mar 27, 2019 135.61 137.45 128.46 128.54 191,771 -7.08(-5.22%)
Mar 26, 2019 132.35 136.72 131.59 135.62 164,496 +4.90(+3.75%)
Mar 25, 2019 134.29 138.54 129.66 130.72 200,495 -3.56(-2.65%)
Mar 22, 2019 142.37 142.57 134.28 134.28 235,700 -9.24(-6.44%)
Mar 21, 2019 138.18 143.74 138.08 143.52 227,175 +3.43(+2.45%)
Mar 20, 2019 143.74 144.26 137.00 140.09 169,539 -3.75(-2.61%)
Mar 19, 2019 144.12 145.32 142.43 143.84 131,321 +0.18(+0.13%)
Mar 18, 2019 138.48 144.28 137.48 143.66 237,356 +5.25(+3.79%)
Mar 15, 2019 135.86 138.78 134.74 138.41 313,000 +3.09(+2.28%)
Mar 14, 2019 137.92 139.03 134.74 135.32 191,081 -2.47(-1.79%)
Mar 13, 2019 134.02 138.74 132.60 137.79 259,050 +4.40(+3.30%)
Mar 12, 2019 131.85 136.23 129.02 133.39 166,212 +1.81(+1.38%)
Mar 11, 2019 127.37 132.80 126.32 131.58 226,784 +6.01(+4.79%)
Mar 08, 2019 126.32 127.49 123.01 125.57 225,000 -2.39(-1.87%)
Mar 07, 2019 136.97 138.57 127.28 127.96 310,092 -9.03(-6.59%)
Mar 06, 2019 142.96 142.96 133.56 136.99 282,533 -3.82(-2.71%)
Mar 05, 2019 138.02 148.18 136.73 140.81 358,866 +2.13(+1.54%)
Mar 04, 2019 141.29 142.16 133.31 138.68 260,104 -1.91(-1.36%)
Mar 01, 2019 131.25 140.67 129.50 140.59 294,400 +9.31(+7.09%)
Feb 28, 2019 132.74 134.08 127.43 131.28 210,104 -2.53(-1.89%)
Feb 27, 2019 133.91 138.78 131.00 133.81 199,263 -0.68(-0.51%)
Feb 26, 2019 136.00 137.61 133.80 134.49 296,692 -1.81(-1.33%)
Feb 25, 2019 129.22 137.74 128.23 136.30 269,094 +9.69(+7.65%)
Feb 22, 2019 128.08 128.08 121.20 126.61 171,500 +1.04(+0.83%)
Feb 21, 2019 123.24 128.98 121.61 125.57 244,378 +2.58(+2.10%)
Feb 20, 2019 134.31 135.23 118.26 122.99 357,571 -11.26(-8.39%)
Feb 19, 2019 137.30 139.86 124.01 134.25 447,815 -1.02(-0.75%)
Feb 15, 2019 134.56 135.46 126.50 135.27 363,500 +1.29(+0.96%)
Feb 14, 2019 117.63 137.16 117.63 133.98 378,687 +15.84(+13.41%)
Feb 13, 2019 120.77 120.99 116.04 118.14 239,858 -1.96(-1.63%)
Feb 12, 2019 119.41 122.00 117.10 120.10 280,432 +3.96(+3.41%)
Feb 11, 2019 116.88 118.69 114.03 116.14 161,405 -0.22(-0.19%)
Feb 08, 2019 113.34 116.98 113.34 116.36 140,300 +1.78(+1.55%)
Feb 07, 2019 118.91 119.28 112.63 114.58 220,362 -5.80(-4.82%)
Feb 06, 2019 114.11 121.81 113.28 120.38 174,482 +6.11(+5.35%)
Feb 05, 2019 115.37 117.92 111.79 114.27 120,647 -0.55(-0.48%)
Feb 04, 2019 114.65 115.12 111.58 114.82 137,525 +0.15(+0.13%)
Feb 01, 2019 116.42 117.29 112.39 114.67 623,800 -1.09(-0.94%)
Jan 31, 2019 113.32 117.96 112.23 115.76 134,887 +2.64(+2.33%)
Jan 30, 2019 112.15 113.23 108.95 113.12 117,894 +2.35(+2.12%)
Jan 29, 2019 108.65 113.67 108.31 110.77 153,346 +1.49(+1.36%)
Jan 28, 2019 109.40 111.76 107.11 109.28 190,084 -1.79(-1.61%)
Jan 25, 2019 110.07 112.86 107.76 111.07 153,200 +1.77(+1.62%)
Jan 24, 2019 108.80 111.40 107.43 109.30 91,537 +0.34(+0.31%)
Jan 23, 2019 113.41 115.37 105.90 108.96 185,041 -4.76(-4.19%)
Jan 22, 2019 119.58 119.72 111.80 113.72 158,825 -6.33(-5.27%)
Jan 18, 2019 118.51 120.94 115.08 120.05 196,000 +2.01(+1.70%)
Jan 17, 2019 112.32 118.96 111.59 118.04 184,950 +5.10(+4.52%)
Jan 16, 2019 114.85 119.51 112.41 112.94 168,813 -2.11(-1.83%)
Jan 15, 2019 115.05 116.33 112.04 115.05 152,300 +0.50(+0.44%)
Jan 14, 2019 114.00 118.19 114.00 114.55 202,604 -0.45(-0.39%)
Jan 11, 2019 114.00 116.26 112.00 115.00 118,400 +0.31(+0.27%)
Jan 10, 2019 113.16 117.83 111.09 114.69 182,669 +0.46(+0.40%)
Jan 09, 2019 118.67 120.24 113.94 114.23 217,039 -3.85(-3.26%)
Jan 08, 2019 120.58 121.30 111.01 118.08 198,004 -0.43(-0.36%)
Jan 07, 2019 113.16 119.63 111.45 118.51 336,571 +6.47(+5.77%)
Jan 04, 2019 106.31 113.58 104.52 112.04 281,000 +8.56(+8.27%)
Jan 03, 2019 110.49 110.49 102.43 103.48 275,129 -7.71(-6.93%)
Jan 02, 2019 110.93 112.55 106.20 111.19 290,786 -1.53(-1.36%)
Dec 31, 2018 106.00 113.09 105.07 112.72 306,900 +8.28(+7.93%)
Dec 28, 2018 104.08 108.22 100.07 104.44 212,600 +0.70(+0.67%)
Dec 27, 2018 101.91 105.43 96.51 103.74 241,330 -0.83(-0.79%)
Dec 26, 2018 96.18 104.58 95.90 104.57 225,597 +9.80(+10.34%)
Dec 24, 2018 95.49 97.30 91.56 94.77 147,000 -0.72(-0.75%)
Dec 21, 2018 97.01 98.96 92.58 95.49 740,300 -0.98(-1.02%)
Dec 20, 2018 102.37 105.62 92.18 96.47 548,772 -6.97(-6.74%)
Dec 19, 2018 104.72 111.78 100.09 103.44 419,159 -1.69(-1.61%)
Dec 18, 2018 110.66 110.71 101.40 105.13 540,453 -4.41(-4.03%)
Dec 17, 2018 108.38 115.89 106.76 109.54 523,594 -0.70(-0.63%)
Dec 14, 2018 106.23 113.12 106.23 110.24 242,000 +1.92(+1.77%)
Dec 13, 2018 113.00 113.00 107.00 108.32 184,206 -4.59(-4.07%)
Dec 12, 2018 110.62 116.43 110.62 112.91 169,139 -1.72(-1.50%)
Dec 11, 2018 113.43 117.88 111.44 114.63 140,807 +1.74(+1.54%)
Dec 10, 2018 113.09 114.72 107.54 112.89 248,685 -0.15(-0.13%)
Dec 07, 2018 120.21 121.60 109.00 113.04 314,100 -7.62(-6.32%)
Dec 06, 2018 112.86 123.25 111.75 120.66 485,643 +5.50(+4.78%)
Dec 04, 2018 121.03 122.86 115.12 115.16 325,100 -5.50(-4.56%)
Dec 03, 2018 117.31 121.00 116.00 120.66 238,276 +5.01(+4.33%)
Nov 30, 2018 114.11 116.19 111.27 115.65 135,900 +1.76(+1.55%)
Nov 29, 2018 113.02 116.00 110.06 113.89 200,999 -1.01(-0.88%)
Nov 28, 2018 112.93 116.21 107.46 114.90 320,300 +3.54(+3.18%)
Nov 27, 2018 119.79 121.38 110.29 111.36 349,983 -10.56(-8.66%)
Nov 26, 2018 118.25 122.28 114.06 121.92 256,711 +8.54(+7.53%)
Nov 23, 2018 115.64 119.40 111.28 113.38 155,900 -4.61(-3.91%)
Nov 21, 2018 117.99 117.99 117.99 0 +3.99(+3.50%)
Nov 20, 2018 120.39 122.89 112.74 114.00 625,662 -6.50(-5.39%)
Nov 19, 2018 120.48 135.51 120.48 120.50 761,181 -9.44(-7.26%)
Nov 16, 2018 137.50 144.89 120.12 129.94 923,000 -2.77(-2.09%)
Nov 15, 2018 141.01 149.66 127.99 132.71 480,985 -11.01(-7.66%)
Nov 14, 2018 150.77 153.60 121.99 143.72 1,144,772 -2.51(-1.72%)
Nov 13, 2018 189.09 190.00 145.43 146.23 622,069 -40.28(-21.60%)
Nov 12, 2018 182.57 201.96 172.00 186.51 382,281 +2.02(+1.09%)
Nov 09, 2018 191.59 193.81 180.85 184.49 158,700 -7.10(-3.71%)
Nov 08, 2018 208.53 219.61 188.77 191.59 252,235 -18.75(-8.91%)
Nov 07, 2018 210.32 214.53 203.90 210.34 227,109 +1.96(+0.94%)
Nov 06, 2018 198.29 212.79 191.46 208.38 355,890 +8.36(+4.18%)
Nov 05, 2018 206.18 206.18 196.78 200.02 109,809 -4.98(-2.43%)
Nov 02, 2018 202.53 207.84 198.35 205.00 151,500 +3.67(+1.82%)
Nov 01, 2018 192.40 201.99 190.97 201.33 155,533 +10.47(+5.49%)
Oct 31, 2018 189.08 194.98 185.24 190.86 226,557 +5.17(+2.78%)
Oct 30, 2018 181.02 187.38 178.03 185.69 185,606 +3.68(+2.02%)
Oct 29, 2018 193.38 194.50 178.50 182.01 289,477 -7.16(-3.78%)
Oct 26, 2018 184.39 192.13 178.91 189.17 177,400 +0.88(+0.47%)
Oct 25, 2018 175.98 189.96 172.69 188.29 254,064 +18.26(+10.74%)
Oct 24, 2018 200.42 201.83 170.02 170.03 343,129 -30.16(-15.07%)
Oct 23, 2018 193.87 205.64 187.02 200.19 207,825 +2.49(+1.26%)
Oct 22, 2018 193.09 200.71 186.50 197.70 169,672 +5.22(+2.71%)
Oct 19, 2018 199.04 200.50 191.01 192.48 149,600 -6.49(-3.26%)
Oct 18, 2018 205.95 205.98 190.11 198.97 289,597 -7.66(-3.71%)
Oct 17, 2018 203.44 207.43 190.58 206.63 329,318 +1.83(+0.89%)
Oct 16, 2018 191.71 205.48 190.39 204.80 144,855 +15.62(+8.26%)
Oct 15, 2018 191.21 191.21 184.06 189.18 142,070 -2.46(-1.28%)
Oct 12, 2018 192.08 197.07 186.62 191.64 101,900 +3.98(+2.12%)
Oct 11, 2018 188.31 196.85 186.00 187.66 245,506 -1.90(-1.00%)
Oct 10, 2018 194.30 195.08 182.01 189.56 381,641 -5.29(-2.71%)
Oct 09, 2018 196.60 202.78 192.73 194.85 129,994 -4.18(-2.10%)
Oct 08, 2018 202.96 206.97 196.47 199.03 182,838 -5.06(-2.48%)
Oct 05, 2018 207.99 209.08 196.90 204.09 97,700 -2.56(-1.24%)
Oct 04, 2018 214.54 215.32 203.71 206.65 125,267 -8.89(-4.12%)
Oct 03, 2018 211.34 222.29 208.00 215.54 193,389 +5.46(+2.60%)
Oct 02, 2018 212.55 212.77 206.25 210.08 124,765 -2.18(-1.03%)
Oct 01, 2018 215.38 217.96 210.12 212.26 96,795 -1.87(-0.87%)
Sep 28, 2018 213.28 216.15 210.21 214.13 85,500 +1.85(+0.87%)
Sep 27, 2018 214.35 216.40 211.62 212.28 107,221 -2.72(-1.27%)
Sep 26, 2018 223.86 225.55 214.00 215.00 156,601 -7.23(-3.25%)
Sep 25, 2018 222.79 232.40 220.03 222.23 224,651 -4.91(-2.16%)
Sep 24, 2018 211.46 227.95 211.10 227.14 213,262 +15.76(+7.46%)
Sep 21, 2018 216.22 218.96 207.86 211.38 475,600 -5.32(-2.46%)
Sep 20, 2018 215.39 219.14 209.00 216.70 305,412 +0.94(+0.44%)
Sep 19, 2018 214.00 224.49 208.53 215.76 367,403 +8.46(+4.08%)
Sep 18, 2018 203.20 217.00 193.57 207.30 990,033 -21.13(-9.25%)
Sep 17, 2018 226.29 232.03 222.87 228.43 160,482 +2.26(+1.00%)
Sep 14, 2018 238.00 240.23 225.38 226.17 165,000 -11.11(-4.68%)
Sep 13, 2018 236.38 240.19 233.09 237.28 159,404 +1.61(+0.68%)
Sep 12, 2018 232.28 237.20 230.00 235.67 143,869 +2.76(+1.19%)
Sep 11, 2018 230.42 235.14 230.42 232.91 158,361 +0.99(+0.43%)
Sep 10, 2018 224.04 233.29 219.74 231.92 190,575 +8.92(+4.00%)
Sep 07, 2018 218.83 226.98 218.83 223.00 131,500 +2.97(+1.35%)
Sep 06, 2018 231.80 232.18 219.29 220.03 171,340 -11.04(-4.78%)
Sep 05, 2018 230.00 236.31 227.17 231.07 266,212 +1.08(+0.47%)
Sep 04, 2018 243.90 246.84 228.35 229.99 140,711 -9.22(-3.85%)
Aug 31, 2018 239.21 239.21 239.21 0 +0.72(+0.30%)
Aug 30, 2018 240.54 241.00 235.98 238.49 126,636 -2.16(-0.90%)
Aug 29, 2018 243.03 245.78 238.85 240.65 221,333 -2.15(-0.89%)
Aug 28, 2018 245.20 246.17 236.00 242.80 117,110 -2.05(-0.84%)
Aug 27, 2018 244.00 249.60 239.00 244.85 171,042 +1.41(+0.58%)
Aug 24, 2018 249.95 251.93 239.28 243.44 169,900 -5.77(-2.32%)
Aug 23, 2018 254.26 255.68 248.28 249.21 188,721 -4.08(-1.61%)
Aug 22, 2018 242.52 254.81 242.52 253.29 151,145 +7.89(+3.22%)
Aug 21, 2018 234.96 247.52 234.76 245.40 237,566 +11.20(+4.78%)
Aug 20, 2018 237.24 239.70 232.63 234.20 158,248 -3.62(-1.52%)
Aug 17, 2018 238.25 239.99 232.00 237.82 109,200 -0.43(-0.18%)
Aug 16, 2018 234.60 241.29 231.41 238.25 289,382 +4.47(+1.91%)
Aug 15, 2018 233.59 241.68 232.43 233.78 349,759 -3.10(-1.31%)
Aug 14, 2018 226.34 239.47 224.00 236.88 275,945 +10.47(+4.62%)
Aug 13, 2018 232.78 234.43 222.35 226.41 210,818 -6.22(-2.67%)
Aug 10, 2018 234.51 241.24 231.75 232.63 252,200 -3.47(-1.47%)
Aug 09, 2018 245.45 250.00 235.31 236.10 178,853 -8.51(-3.48%)
Aug 08, 2018 244.72 247.37 242.02 244.61 151,518 -0.90(-0.37%)
Aug 07, 2018 247.84 253.99 240.96 245.51 178,356 -1.65(-0.67%)
Aug 06, 2018 245.95 247.84 240.19 247.16 274,541 -3.77(-1.50%)
Aug 03, 2018 251.38 255.09 246.21 250.93 130,800 -0.41(-0.16%)
Aug 02, 2018 250.46 254.00 243.85 251.34 174,676 -1.20(-0.48%)
Aug 01, 2018 257.12 261.23 250.02 252.54 228,381 -4.49(-1.75%)
Jul 31, 2018 260.30 272.97 254.53 257.03 265,410 -3.06(-1.18%)
Jul 30, 2018 272.95 273.00 245.24 260.09 608,604 -15.91(-5.76%)
Jul 27, 2018 278.47 280.00 272.45 276.00 128,600 -2.29(-0.82%)
Jul 26, 2018 275.86 283.83 272.64 278.29 109,747 +2.41(+0.87%)
Jul 25, 2018 273.52 276.81 268.69 275.88 130,668 -0.13(-0.05%)
Jul 24, 2018 285.56 287.99 265.17 276.01 249,225 -8.39(-2.95%)
Jul 23, 2018 286.97 289.99 282.00 284.40 114,580 -2.65(-0.92%)
Jul 20, 2018 292.29 282.87 287.05 174,401 -1.67(-0.58%)
Jul 19, 2018 286.00 290.41 280.28 288.72 180,241 +1.72(+0.60%)
Jul 18, 2018 287.09 288.52 286.03 287.00 53,726 -0.30(-0.10%)
Jul 17, 2018 287.67 290.00 283.88 287.30 120,392 -0.72(-0.25%)
Jul 16, 2018 295.75 296.91 282.83 288.02 120,614 -8.73(-2.94%)
Jul 13, 2018 299.98 283.28 296.75 163,722 +8.57(+2.97%)
Jul 12, 2018 294.46 294.70 286.46 288.18 107,583 -3.65(-1.25%)
Jul 11, 2018 291.47 294.36 285.02 291.83 106,274 -0.74(-0.25%)
Jul 10, 2018 299.99 302.04 290.07 292.57 150,724 -7.74(-2.58%)
Jul 09, 2018 302.20 302.20 291.84 300.31 143,116 +0.83(+0.28%)
Jul 06, 2018 300.11 310.42 296.50 299.48 145,755 +0.47(+0.16%)
Jul 05, 2018 298.74 299.78 292.88 299.01 120,795 +3.88(+1.31%)
Jul 03, 2018 295.13 295.13 295.13 0 -0.86(-0.29%)
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.