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:

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 47.47 48.11 46.65 48.07 19,541,518 -1.51(-3.05%)
Jul 30, 2024 49.41 49.87 49.30 49.58 8,829,525 +0.02(+0.04%)
Jul 29, 2024 49.38 49.75 49.02 49.56 6,395,272 +0.10(+0.20%)
Jul 26, 2024 48.84 49.50 48.60 49.46 7,133,069 +0.62(+1.26%)
Jul 25, 2024 48.77 49.50 48.64 48.84 10,544,229 +0.37(+0.77%)
Jul 24, 2024 48.24 48.59 47.77 48.47 8,951,428 +0.29(+0.61%)
Jul 23, 2024 48.54 48.77 48.06 48.17 7,054,725 -0.27(-0.57%)
Jul 22, 2024 48.46 48.60 48.10 48.45 5,197,343 -0.05(-0.10%)
Jul 19, 2024 48.65 48.68 48.32 48.50 5,889,967 +0.12(+0.24%)
Jul 18, 2024 48.11 48.96 48.00 48.38 6,921,626 -0.06(-0.12%)
Jul 17, 2024 47.20 48.52 47.20 48.44 10,234,821 +1.33(+2.83%)
Jul 16, 2024 46.93 47.25 46.74 47.10 6,325,586 +0.30(+0.65%)
Jul 15, 2024 46.88 47.13 46.61 46.80 8,904,983 -0.01(-0.02%)
Jul 12, 2024 46.29 46.90 46.20 46.81 7,481,446 +0.64(+1.38%)
Jul 11, 2024 45.90 46.23 45.70 46.17 7,586,805 +0.15(+0.32%)
Jul 10, 2024 45.97 46.30 45.64 46.03 9,772,789 +0.23(+0.49%)
Jul 09, 2024 45.14 46.09 45.13 45.80 9,582,936 +0.67(+1.48%)
Jul 08, 2024 45.21 45.48 44.99 45.13 5,422,863 -0.08(-0.17%)
Jul 05, 2024 45.01 45.21 44.88 45.21 7,016,610 +0.15(+0.33%)
Jul 03, 2024 45.16 45.25 44.85 45.06 3,735,781 -0.10(-0.22%)
Jul 02, 2024 45.11 45.25 44.88 45.16 5,570,559 +0.02(+0.04%)
Jul 01, 2024 45.02 45.52 44.87 45.14 7,208,714 +0.47(+1.05%)
Jun 28, 2024 44.62 44.74 44.40 44.67 12,478,887 +0.09(+0.20%)
Jun 27, 2024 45.43 45.51 44.30 44.58 8,802,522 -0.88(-1.94%)
Jun 26, 2024 45.31 45.66 45.29 45.47 7,550,549 -0.06(-0.13%)
Jun 25, 2024 45.59 45.69 45.38 45.53 10,724,796 -0.03(-0.06%)
Jun 24, 2024 45.10 45.69 44.97 45.56 10,437,114 +0.70(+1.55%)
Jun 21, 2024 44.72 45.10 44.57 44.86 29,495,702 +0.30(+0.68%)
Jun 20, 2024 43.79 44.67 43.67 44.55 9,133,504 +0.62(+1.41%)
Jun 18, 2024 43.77 44.03 43.56 43.94 16,724,727 +0.10(+0.22%)
Jun 17, 2024 43.37 43.85 43.07 43.84 8,444,944 +0.37(+0.86%)
Jun 14, 2024 43.63 43.69 42.99 43.47 10,861,211 -0.44(-1.01%)
Jun 13, 2024 44.00 44.21 43.70 43.91 9,194,880 -0.12(-0.26%)
Jun 12, 2024 44.67 44.72 43.87 44.02 10,338,356 -0.51(-1.14%)
Jun 11, 2024 44.66 44.71 44.35 44.53 13,040,803 -0.09(-0.19%)
Jun 10, 2024 44.72 44.91 44.38 44.62 8,283,894 -0.20(-0.45%)
Jun 07, 2024 44.81 45.10 44.70 44.82 6,763,688 +0.01(+0.02%)
Jun 06, 2024 44.79 45.29 44.70 44.81 9,712,239 +0.02(+0.04%)
Jun 05, 2024 44.90 44.90 44.51 44.79 7,146,109 -0.15(-0.34%)
Jun 04, 2024 44.53 44.96 44.51 44.94 9,045,434 +0.27(+0.60%)
Jun 03, 2024 44.19 44.77 44.17 44.68 8,541,290 +0.29(+0.65%)
May 31, 2024 43.57 44.46 43.50 44.39 14,483,646 +0.78(+1.78%)
May 30, 2024 43.50 43.76 43.42 43.61 6,856,435 +0.28(+0.64%)
May 29, 2024 43.48 43.52 43.23 43.33 6,743,455 -0.32(-0.73%)
May 28, 2024 43.57 43.80 43.39 43.65 7,900,434 -0.01(-0.02%)
May 24, 2024 43.99 44.15 43.51 43.66 4,926,063 -0.14(-0.33%)
May 23, 2024 44.24 44.25 43.68 43.80 10,783,826 -0.65(-1.47%)
May 22, 2024 44.28 44.72 44.25 44.45 15,777,446 -0.01(-0.02%)
May 21, 2024 44.16 44.57 44.09 44.46 8,956,126 +0.41(+0.94%)
May 20, 2024 44.23 44.39 43.93 44.05 8,415,188 -0.17(-0.39%)
May 17, 2024 44.20 44.39 44.07 44.22 9,631,397 +0.12(+0.28%)
May 16, 2024 44.10 44.35 44.05 44.10 9,514,567 +0.10(+0.22%)
May 15, 2024 43.76 44.10 43.75 44.00 9,830,952 +0.34(+0.77%)
May 14, 2024 43.26 43.72 43.23 43.67 9,831,872 +0.44(+1.02%)
May 13, 2024 43.09 43.54 43.09 43.23 8,573,512 +0.13(+0.31%)
May 10, 2024 42.99 43.22 42.94 43.09 12,670,253 +0.18(+0.43%)
May 09, 2024 42.60 42.97 42.49 42.91 8,482,213 +0.40(+0.95%)
May 08, 2024 42.13 42.61 42.13 42.51 10,363,210 +0.42(+1.00%)
May 07, 2024 41.84 42.23 41.83 42.08 12,557,448 +0.35(+0.83%)
May 06, 2024 41.93 42.07 41.69 41.74 9,413,652 -0.10(-0.23%)
May 03, 2024 42.23 42.34 41.62 41.83 11,700,133 -0.37(-0.89%)
May 02, 2024 42.23 42.43 42.06 42.21 9,433,595 +0.15(+0.36%)
May 01, 2024 41.94 42.40 41.93 42.06 7,675,475 +0.01(+0.02%)
Apr 30, 2024 42.22 42.36 41.87 42.05 12,311,523 -0.01(-0.02%)
Apr 29, 2024 41.65 42.07 41.62 42.06 9,020,130 +0.42(+1.01%)
Apr 26, 2024 41.68 42.17 41.45 41.63 14,373,039 -0.15(-0.37%)
Apr 25, 2024 41.51 41.89 41.04 41.79 15,549,896 +0.60(+1.44%)
Apr 24, 2024 40.98 41.32 40.69 41.19 13,478,404 +0.05(+0.12%)
Apr 23, 2024 40.92 41.31 40.81 41.14 19,710,142 +0.29(+0.70%)
Apr 22, 2024 40.61 41.00 40.33 40.86 11,225,522 +0.46(+1.14%)
Apr 19, 2024 39.72 40.57 39.72 40.40 23,262,316 +0.76(+1.91%)
Apr 18, 2024 39.47 39.76 39.45 39.64 18,307,076 +0.19(+0.49%)
Apr 17, 2024 39.36 39.56 39.10 39.45 9,156,210 +0.34(+0.86%)
Apr 16, 2024 39.30 39.44 39.08 39.11 10,842,695 -0.19(-0.49%)
Apr 15, 2024 39.64 39.79 39.01 39.30 11,176,733 -0.10(-0.24%)
Apr 12, 2024 39.67 39.88 39.37 39.40 11,116,743 -0.36(-0.92%)
Apr 11, 2024 40.07 40.15 39.65 39.76 11,345,560 -0.24(-0.60%)
Apr 10, 2024 39.99 40.34 39.87 40.00 9,908,621 -0.41(-1.02%)
Apr 09, 2024 40.31 40.61 40.23 40.41 8,008,821 +0.14(+0.36%)
Apr 08, 2024 39.87 40.40 39.83 40.27 9,796,072 +0.30(+0.74%)
Apr 05, 2024 39.81 40.08 39.70 39.97 8,873,186 +0.12(+0.29%)
Apr 04, 2024 40.72 40.87 39.82 39.86 13,577,696 -0.57(-1.40%)
Apr 03, 2024 41.23 41.36 40.40 40.42 20,932,432 -0.78(-1.89%)
Apr 02, 2024 41.49 41.73 41.11 41.20 10,457,545 -0.28(-0.67%)
Apr 01, 2024 41.86 42.10 41.44 41.48 12,684,676 -0.38(-0.92%)
Mar 28, 2024 42.02 42.18 41.84 41.86 10,219,014 -0.04(-0.09%)
Mar 27, 2024 41.58 41.91 41.55 41.90 9,453,552 +0.52(+1.25%)
Mar 26, 2024 41.49 41.65 41.33 41.38 11,149,254 -0.13(-0.32%)
Mar 25, 2024 41.20 41.82 41.19 41.52 20,562,476 +0.27(+0.65%)
Mar 22, 2024 42.14 42.16 41.13 41.25 24,871,866 -0.95(-2.25%)
Mar 21, 2024 42.09 42.25 41.86 42.20 22,420,512 +0.15(+0.36%)
Mar 20, 2024 41.97 42.08 41.80 42.05 19,373,074 +0.15(+0.36%)
Mar 19, 2024 41.84 42.23 41.64 41.90 24,072,400 +0.11(+0.27%)
Mar 18, 2024 41.18 42.02 41.08 41.79 33,376,782 +0.60(+1.46%)
Mar 15, 2024 41.22 41.78 41.19 41.19 49,178,628 -0.38(-0.93%)
Mar 14, 2024 40.74 41.65 40.58 41.57 23,926,566 +0.87(+2.15%)
Mar 13, 2024 40.55 40.81 40.53 40.70 7,543,292 +0.28(+0.70%)
Mar 12, 2024 40.15 40.63 40.15 40.42 14,712,428 +0.35(+0.87%)
Mar 11, 2024 39.41 40.12 39.39 40.07 11,412,805 +0.76(+1.93%)
Mar 08, 2024 39.01 39.48 38.92 39.31 10,031,351 +0.30(+0.77%)
Mar 07, 2024 38.99 39.17 38.82 39.01 10,394,549 +0.09(+0.24%)
Mar 06, 2024 38.55 39.28 38.23 38.91 27,546,996 +1.42(+3.78%)
Mar 05, 2024 37.47 37.76 37.29 37.50 13,422,053 +0.20(+0.53%)
Mar 04, 2024 37.86 38.20 36.85 37.30 30,644,524 -1.06(-2.77%)
Mar 01, 2024 38.40 38.49 38.11 38.36 9,730,657 -0.05(-0.12%)
Feb 29, 2024 38.53 38.58 38.30 38.41 8,940,915 -0.08(-0.20%)
Feb 28, 2024 38.30 38.48 38.11 38.48 5,900,914 +0.08(+0.22%)
Feb 27, 2024 38.23 38.41 38.10 38.40 5,194,830 +0.18(+0.47%)
Feb 26, 2024 38.61 38.61 38.12 38.22 8,619,498 -0.39(-1.02%)
Feb 23, 2024 38.40 38.78 38.22 38.61 7,252,431 +0.22(+0.56%)
Feb 22, 2024 37.83 38.40 37.70 38.40 8,744,827 +0.40(+1.06%)
Feb 21, 2024 37.88 38.03 37.76 37.99 7,055,481 +0.21(+0.55%)
Feb 20, 2024 37.74 38.13 37.63 37.79 9,336,823 +0.07(+0.17%)
Feb 16, 2024 37.71 37.81 37.52 37.72 7,800,531 +0.01(+0.02%)
Feb 15, 2024 38.08 38.08 37.63 37.71 8,329,392 -0.22(-0.57%)
Feb 14, 2024 37.76 37.97 37.59 37.93 6,436,879 +0.16(+0.42%)
Feb 13, 2024 37.89 37.98 37.51 37.77 7,603,371 -0.30(-0.79%)
Feb 12, 2024 37.76 38.13 37.67 38.07 8,515,215 +0.41(+1.10%)
Feb 09, 2024 37.51 37.69 37.43 37.66 8,969,503 +0.02(+0.05%)
Feb 08, 2024 37.74 37.90 37.41 37.64 15,567,871 -0.16(-0.42%)
Feb 07, 2024 38.22 38.27 37.67 37.80 8,567,641 -0.32(-0.84%)
Feb 06, 2024 38.10 38.22 37.84 38.12 10,458,765 +0.08(+0.20%)
Feb 05, 2024 38.70 38.76 38.02 38.04 11,116,369 -0.79(-2.03%)
Feb 02, 2024 38.95 39.06 38.42 38.83 11,566,683 -0.34(-0.86%)
Feb 01, 2024 38.12 39.20 37.89 39.17 20,673,188 +1.50(+3.99%)
Jan 31, 2024 38.02 38.13 37.62 37.66 13,273,260 -0.32(-0.84%)
Jan 30, 2024 38.02 38.09 37.76 37.98 7,590,751 -0.07(-0.17%)
Jan 29, 2024 37.76 38.09 37.76 38.05 8,568,858 +0.31(+0.82%)
Jan 26, 2024 37.95 38.02 37.66 37.74 7,761,400 -0.01(-0.02%)
Jan 25, 2024 37.60 37.85 37.47 37.75 10,188,571 +0.26(+0.70%)
Jan 24, 2024 37.94 38.11 37.48 37.49 9,827,746 -0.48(-1.26%)
Jan 23, 2024 37.89 38.03 37.66 37.97 8,483,840 -0.04(-0.10%)
Jan 22, 2024 37.79 38.20 37.69 38.00 8,718,172 +0.14(+0.37%)
Jan 19, 2024 38.01 38.04 37.69 37.86 8,337,712 -0.10(-0.27%)
Jan 18, 2024 38.12 38.12 37.63 37.97 8,339,695 -0.28(-0.74%)
Jan 17, 2024 38.38 38.68 38.22 38.25 6,745,817 -0.22(-0.56%)
Jan 16, 2024 38.83 38.98 38.27 38.46 11,224,840 -0.35(-0.89%)
Jan 12, 2024 39.32 39.44 38.74 38.81 8,205,875 -0.24(-0.63%)
Jan 11, 2024 38.49 39.09 38.42 39.05 10,117,160 +0.51(+1.32%)
Jan 10, 2024 39.28 39.51 38.43 38.55 11,797,617 -0.75(-1.91%)
Jan 09, 2024 39.28 39.30 39.01 39.30 7,897,547 -0.05(-0.12%)
Jan 08, 2024 39.02 39.45 39.00 39.35 9,120,354 +0.39(+1.01%)
Jan 05, 2024 39.04 39.11 38.78 38.95 6,525,851 -0.03(-0.07%)
Jan 04, 2024 38.94 39.48 38.93 38.98 9,465,667 +0.11(+0.29%)
Jan 03, 2024 39.10 39.24 38.78 38.87 10,440,687 -0.17(-0.43%)
Jan 02, 2024 37.89 39.11 37.87 39.04 13,435,115 +1.16(+3.07%)
Dec 29, 2023 37.69 37.92 37.64 37.87 8,601,182 +0.15(+0.40%)
Dec 28, 2023 37.66 37.82 37.58 37.72 7,655,983 +0.00(+0.00%)
Dec 27, 2023 37.79 37.90 37.64 37.72 9,888,310 -0.15(-0.40%)
Dec 26, 2023 37.85 38.04 37.74 37.87 9,038,036 -0.02(-0.05%)
Dec 22, 2023 37.95 38.16 37.80 37.89 8,082,412 +0.05(+0.12%)
Dec 21, 2023 37.94 38.11 37.58 37.84 10,747,928 +0.01(+0.02%)
Dec 20, 2023 38.76 38.81 37.82 37.83 14,567,314 -1.09(-2.80%)
Dec 19, 2023 38.87 38.93 38.65 38.92 14,043,314 +0.22(+0.57%)
Dec 18, 2023 38.57 38.87 38.51 38.70 9,891,673 +0.41(+1.08%)
Dec 15, 2023 38.47 38.66 38.26 38.29 25,349,962 -0.33(-0.85%)
Dec 14, 2023 38.82 39.30 38.57 38.62 13,112,358 +0.08(+0.21%)
Dec 13, 2023 37.86 38.56 37.67 38.54 15,313,282 +0.61(+1.60%)
Dec 12, 2023 38.07 38.07 37.86 37.93 8,201,443 -0.03(-0.07%)
Dec 11, 2023 38.06 38.17 37.90 37.96 8,906,441 +0.08(+0.22%)
Dec 08, 2023 37.91 38.00 37.76 37.88 8,686,223 -0.02(-0.05%)
Dec 07, 2023 38.04 38.22 37.82 37.90 11,616,924 -0.04(-0.10%)
Dec 06, 2023 37.90 38.20 37.57 37.93 16,168,245 -1.11(-2.84%)
Dec 05, 2023 38.81 39.23 38.75 39.04 7,928,124 +0.06(+0.16%)
Dec 04, 2023 39.02 39.40 38.90 38.98 7,133,590 -0.09(-0.23%)
Dec 01, 2023 38.66 39.10 38.63 39.07 7,305,466 +0.51(+1.33%)
Nov 30, 2023 38.44 38.57 38.28 38.56 9,809,073 +0.26(+0.67%)
Nov 29, 2023 38.41 38.50 38.24 38.30 5,275,788 -0.06(-0.14%)
Nov 28, 2023 38.01 38.52 37.99 38.35 7,677,315 +0.35(+0.92%)
Nov 27, 2023 38.01 38.16 37.82 38.01 7,196,031 -0.03(-0.07%)
Nov 24, 2023 37.89 38.04 37.86 38.03 3,438,677 +0.26(+0.68%)
Nov 22, 2023 37.46 37.80 37.36 37.78 8,967,248 +0.39(+1.06%)
Nov 21, 2023 37.46 37.55 37.21 37.38 6,835,694 -0.07(-0.20%)
Nov 20, 2023 37.28 37.57 37.27 37.46 6,978,113 +0.02(+0.05%)
Nov 17, 2023 37.42 37.57 37.15 37.44 7,262,354 +0.11(+0.29%)
Nov 16, 2023 37.33 37.55 36.80 37.33 11,781,746 -0.05(-0.12%)
Nov 15, 2023 37.10 37.39 36.85 37.37 10,308,533 +0.49(+1.32%)
Nov 14, 2023 36.90 37.07 36.65 36.89 13,825,548 +0.20(+0.55%)
Nov 13, 2023 36.77 36.84 36.63 36.69 12,691,031 -0.02(-0.05%)
Nov 10, 2023 36.86 36.95 36.41 36.70 13,382,548 -0.08(-0.22%)
Nov 09, 2023 36.91 37.09 36.69 36.79 11,818,973 -0.08(-0.22%)
Nov 08, 2023 37.13 37.42 36.73 36.87 8,477,812 -0.28(-0.77%)
Nov 07, 2023 37.11 37.33 37.06 37.15 6,289,758 -0.03(-0.07%)
Nov 06, 2023 37.37 37.49 37.10 37.18 9,530,803 -0.12(-0.32%)
Nov 03, 2023 37.56 37.79 37.23 37.30 8,719,907 +0.00(+0.00%)
Nov 02, 2023 36.64 37.32 36.47 37.30 9,067,895 +0.71(+1.93%)
Nov 01, 2023 36.95 37.04 36.35 36.59 10,387,685 -0.25(-0.67%)
Oct 31, 2023 36.94 37.20 36.50 36.84 15,886,408 -0.07(-0.20%)
Oct 30, 2023 36.23 37.09 36.21 36.91 11,231,204 +0.87(+2.42%)
Oct 27, 2023 36.43 37.02 35.94 36.04 15,707,607 +0.04(+0.10%)
Oct 26, 2023 38.65 38.68 35.83 36.01 24,844,338 -3.27(-8.31%)
Oct 25, 2023 39.01 39.45 38.98 39.27 7,511,107 +0.26(+0.66%)
Oct 24, 2023 38.64 39.09 38.64 39.01 7,062,658 +0.38(+0.97%)
Oct 23, 2023 39.12 39.14 38.60 38.64 6,530,381 -0.53(-1.36%)
Oct 20, 2023 39.01 39.47 39.00 39.17 6,699,009 +0.09(+0.23%)
Oct 19, 2023 39.35 39.46 38.99 39.08 7,404,984 -0.47(-1.18%)
Oct 18, 2023 39.55 39.83 39.34 39.55 5,480,452 -0.06(-0.16%)
Oct 17, 2023 39.23 39.63 39.06 39.61 5,797,034 +0.29(+0.75%)
Oct 16, 2023 39.35 39.47 39.07 39.32 8,086,991 +0.19(+0.49%)
Oct 13, 2023 38.75 39.19 38.75 39.12 6,274,561 +0.39(+0.99%)
Oct 12, 2023 39.10 39.17 38.36 38.74 8,465,689 -0.29(-0.75%)
Oct 11, 2023 39.11 39.30 38.86 39.03 7,308,968 +0.06(+0.16%)
Oct 10, 2023 39.70 39.91 38.95 38.97 11,743,985 -0.19(-0.49%)
Oct 09, 2023 38.52 39.18 38.52 39.16 6,842,215 +0.58(+1.50%)
Oct 06, 2023 38.27 38.75 38.03 38.58 10,961,604 +0.07(+0.19%)
Oct 05, 2023 38.31 38.65 38.22 38.51 7,796,960 +0.31(+0.82%)
Oct 04, 2023 37.74 38.25 37.59 38.20 8,949,361 +0.48(+1.26%)
Oct 03, 2023 37.93 37.97 37.52 37.72 9,609,675 -0.41(-1.08%)
Oct 02, 2023 38.54 38.56 37.95 38.13 7,897,538 -0.43(-1.12%)
Sep 29, 2023 38.75 38.87 38.45 38.57 6,320,151 -0.08(-0.21%)
Sep 28, 2023 38.51 38.74 38.31 38.65 6,221,232 +0.21(+0.55%)
Sep 27, 2023 38.44 38.53 38.14 38.44 7,113,159 +0.01(+0.02%)
Sep 26, 2023 38.60 38.69 38.38 38.43 6,720,582 -0.17(-0.45%)
Sep 25, 2023 38.71 38.61 38.42 38.60 7,314,774 -0.22(-0.57%)
Sep 22, 2023 39.30 39.38 38.79 38.82 8,918,215 -0.53(-1.35%)
Sep 21, 2023 39.44 39.54 39.16 39.35 7,704,871 -0.12(-0.30%)
Sep 20, 2023 39.57 39.84 39.45 39.47 6,374,200 -0.02(-0.05%)
Sep 19, 2023 39.77 39.84 39.43 39.49 9,566,776 -0.27(-0.67%)
Sep 18, 2023 40.12 40.12 39.65 39.76 8,691,983 -0.17(-0.41%)
Sep 15, 2023 40.29 40.47 39.89 39.92 31,486,878 -0.52(-1.29%)
Sep 14, 2023 40.19 40.49 40.00 40.45 10,646,208 +0.30(+0.75%)
Sep 13, 2023 40.37 40.37 40.01 40.14 9,950,697 -0.11(-0.27%)
Sep 12, 2023 39.95 40.39 39.94 40.25 8,645,002 +0.37(+0.92%)
Sep 11, 2023 39.67 40.26 39.63 39.88 10,662,327 +0.34(+0.86%)
Sep 08, 2023 39.32 39.56 39.15 39.54 7,621,851 +0.32(+0.82%)
Sep 07, 2023 39.23 39.36 38.95 39.22 8,242,628 +0.17(+0.44%)
Sep 06, 2023 39.47 39.50 38.98 39.05 11,267,216 -0.50(-1.27%)
Sep 05, 2023 39.52 39.88 39.51 39.55 10,328,533 -0.02(-0.05%)
Sep 01, 2023 39.86 39.94 39.32 39.57 7,424,314 -0.10(-0.25%)
Aug 31, 2023 39.99 40.15 39.65 39.67 8,275,641 -0.27(-0.67%)
Aug 30, 2023 39.75 39.96 39.63 39.94 6,426,292 +0.27(+0.68%)
Aug 29, 2023 39.51 39.77 39.11 39.67 9,006,287 +0.22(+0.57%)
Aug 28, 2023 39.24 39.56 39.24 39.44 5,651,714 +0.27(+0.69%)
Aug 25, 2023 39.12 39.36 38.96 39.17 7,811,314 +0.24(+0.62%)
Aug 24, 2023 38.64 39.05 38.55 38.93 9,255,193 +0.25(+0.65%)
Aug 23, 2023 38.55 38.69 38.38 38.68 7,411,026 +0.31(+0.82%)
Aug 22, 2023 38.33 38.55 38.30 38.37 7,632,000 +0.04(+0.09%)
Aug 21, 2023 38.41 38.59 38.19 38.33 6,067,109 -0.16(-0.42%)
Aug 18, 2023 38.19 38.68 38.17 38.49 7,689,462 +0.30(+0.80%)
Aug 17, 2023 38.38 38.58 38.09 38.19 7,914,235 -0.16(-0.42%)
Aug 16, 2023 38.59 38.77 38.31 38.35 7,700,820 -0.29(-0.74%)
Aug 15, 2023 38.92 38.92 38.58 38.64 7,614,408 -0.41(-1.06%)
Aug 14, 2023 39.29 39.42 38.97 39.05 7,844,299 -0.18(-0.46%)
Aug 11, 2023 39.37 39.40 39.13 39.23 7,986,611 -0.17(-0.43%)
Aug 10, 2023 39.57 39.77 39.32 39.40 7,354,455 -0.15(-0.39%)
Aug 09, 2023 39.70 40.01 39.53 39.55 6,033,368 -0.13(-0.34%)
Aug 08, 2023 39.47 39.75 39.22 39.69 6,805,722 +0.11(+0.27%)
Aug 07, 2023 39.50 39.68 39.39 39.58 8,777,410 +0.11(+0.27%)
Aug 04, 2023 39.71 39.91 39.39 39.47 9,004,159 -0.27(-0.68%)
Aug 03, 2023 39.92 39.96 39.56 39.74 11,020,411 -0.24(-0.61%)
Aug 02, 2023 40.41 40.43 39.57 39.98 12,743,898 -0.55(-1.35%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.