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

Adv Micro Devices (NQ: AMD )

157.40 +3.64 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 114.16 114.68 112.35 114.40 54,115,288 +1.44(+1.27%)
Jul 28, 2023 113.38 114.86 112.44 112.96 55,526,000 +1.86(+1.67%)
Jul 27, 2023 111.79 115.08 110.51 111.10 70,589,840 +1.01(+0.92%)
Jul 26, 2023 111.91 112.36 109.30 110.09 51,662,104 -2.91(-2.58%)
Jul 25, 2023 111.14 114.05 111.00 113.00 44,883,184 +2.39(+2.16%)
Jul 24, 2023 110.62 111.31 108.55 110.61 45,606,968 -0.34(-0.31%)
Jul 21, 2023 110.97 112.30 109.54 110.95 77,369,624 +0.70(+0.63%)
Jul 20, 2023 114.96 115.05 109.24 110.25 76,236,216 -6.18(-5.31%)
Jul 19, 2023 121.30 121.67 115.55 116.43 70,282,512 -1.50(-1.27%)
Jul 18, 2023 117.55 118.43 115.19 117.93 57,939,760 -0.39(-0.33%)
Jul 17, 2023 115.95 118.84 112.73 118.32 68,556,152 +2.38(+2.05%)
Jul 14, 2023 116.17 122.12 115.25 115.94 91,927,296 +0.02(+0.02%)
Jul 13, 2023 115.76 116.16 113.58 115.92 49,166,360 +1.34(+1.17%)
Jul 12, 2023 112.89 115.40 112.31 114.58 57,972,208 +3.26(+2.93%)
Jul 11, 2023 111.66 113.27 109.50 111.32 59,863,356 -2.26(-1.99%)
Jul 10, 2023 113.00 113.61 109.88 113.58 49,641,112 +0.41(+0.36%)
Jul 07, 2023 114.16 115.33 113.04 113.17 37,211,288 -0.31(-0.27%)
Jul 06, 2023 112.07 113.79 110.31 113.48 42,383,532 -0.47(-0.41%)
Jul 05, 2023 116.10 117.66 113.86 113.95 49,463,584 -1.87(-1.61%)
Jul 03, 2023 115.16 116.73 114.51 115.82 31,863,108 +1.91(+1.68%)
Jun 30, 2023 113.03 114.69 112.41 113.91 53,378,816 +2.67(+2.40%)
Jun 29, 2023 112.07 112.76 109.84 111.24 58,313,740 +1.07(+0.97%)
Jun 28, 2023 108.21 111.78 107.63 110.17 67,442,640 -0.22(-0.20%)
Jun 27, 2023 108.57 110.97 107.08 110.39 59,044,240 +2.88(+2.68%)
Jun 26, 2023 110.95 112.55 107.20 107.51 68,510,056 -2.50(-2.27%)
Jun 23, 2023 109.31 111.10 107.46 110.01 73,775,264 -0.69(-0.62%)
Jun 22, 2023 112.24 114.00 109.85 110.70 70,690,880 -1.41(-1.26%)
Jun 21, 2023 118.49 119.19 111.67 112.11 82,779,592 -6.82(-5.73%)
Jun 20, 2023 119.08 121.75 117.70 118.93 58,818,648 -1.15(-0.96%)
Jun 16, 2023 125.82 125.85 119.90 120.08 82,007,232 -4.15(-3.34%)
Jun 15, 2023 125.39 125.70 122.26 124.23 85,523,184 -3.10(-2.43%)
Jun 14, 2023 126.53 127.72 123.81 127.33 95,803,056 +2.80(+2.25%)
Jun 13, 2023 132.32 132.83 122.50 124.53 132,364,560 -4.66(-3.61%)
Jun 12, 2023 128.52 130.48 126.40 129.19 85,540,160 +4.27(+3.42%)
Jun 09, 2023 123.57 127.25 123.55 124.92 75,105,048 +3.87(+3.20%)
Jun 08, 2023 118.29 122.21 117.05 121.05 65,207,372 +3.22(+2.73%)
Jun 07, 2023 124.03 125.34 117.07 117.83 81,712,584 -6.40(-5.15%)
Jun 06, 2023 117.91 124.42 117.74 124.23 75,185,488 +6.30(+5.34%)
Jun 05, 2023 116.59 119.32 116.42 117.93 52,586,096 +0.07(+0.06%)
Jun 02, 2023 120.75 121.66 117.67 117.86 52,382,448 -1.61(-1.35%)
Jun 01, 2023 117.29 121.28 116.60 119.47 66,101,256 +1.26(+1.07%)
May 31, 2023 122.42 123.96 117.86 118.21 87,491,400 -7.06(-5.64%)
May 30, 2023 130.41 130.79 123.51 125.27 98,849,592 -1.76(-1.39%)
May 26, 2023 122.46 127.43 120.89 127.03 92,923,024 +6.68(+5.55%)
May 25, 2023 117.31 120.69 115.80 120.35 108,441,000 +12.08(+11.16%)
May 24, 2023 105.98 108.91 105.64 108.27 65,597,456 +0.15(+0.14%)
May 23, 2023 107.25 110.99 107.19 108.12 73,074,192 +0.12(+0.11%)
May 22, 2023 104.68 108.79 103.49 108.00 65,569,000 +2.18(+2.06%)
May 19, 2023 106.36 107.29 104.62 105.82 67,891,288 -2.11(-1.95%)
May 18, 2023 103.98 108.10 103.93 107.93 74,287,936 +4.18(+4.03%)
May 17, 2023 101.79 104.14 100.05 103.75 75,215,424 +2.27(+2.24%)
May 16, 2023 97.39 103.28 97.31 101.48 90,580,888 +4.08(+4.19%)
May 15, 2023 95.20 97.43 93.45 97.40 51,668,276 +2.14(+2.25%)
May 12, 2023 96.83 97.45 93.68 95.26 53,829,720 -1.84(-1.89%)
May 11, 2023 98.15 99.19 96.14 97.10 57,037,112 +0.08(+0.08%)
May 10, 2023 96.42 99.94 96.12 97.02 95,567,984 +1.96(+2.06%)
May 09, 2023 94.89 96.16 93.43 95.06 68,648,392 +0.02(+0.02%)
May 08, 2023 89.99 95.66 89.17 95.04 95,473,120 +5.20(+5.79%)
May 05, 2023 84.99 90.42 84.72 89.84 78,491,192 +3.23(+3.73%)
May 04, 2023 81.57 91.64 81.11 86.61 122,772,152 +4.99(+6.11%)
May 03, 2023 83.54 85.48 81.02 81.62 109,463,600 -8.29(-9.22%)
May 02, 2023 89.32 90.45 88.12 89.91 70,136,024 +0.22(+0.25%)
May 01, 2023 91.03 91.04 88.61 89.69 59,326,900 +0.32(+0.36%)
Apr 28, 2023 87.02 89.75 86.44 89.37 50,686,052 +1.93(+2.21%)
Apr 27, 2023 86.41 87.56 84.09 87.44 53,047,216 +1.50(+1.75%)
Apr 26, 2023 86.51 87.35 85.32 85.94 47,979,436 +2.14(+2.55%)
Apr 25, 2023 86.90 87.06 83.76 83.80 52,687,000 -3.77(-4.31%)
Apr 24, 2023 88.11 88.64 86.34 87.57 40,411,912 -0.86(-0.97%)
Apr 21, 2023 89.80 89.80 88.06 88.43 41,119,312 -1.68(-1.86%)
Apr 20, 2023 88.82 91.58 88.73 90.11 47,052,048 +0.17(+0.19%)
Apr 19, 2023 88.51 90.54 88.22 89.94 37,318,660 +0.16(+0.18%)
Apr 18, 2023 91.61 92.16 89.33 89.78 46,219,808 -0.09(-0.10%)
Apr 17, 2023 90.23 90.69 88.30 89.87 47,224,708 -1.88(-2.05%)
Apr 14, 2023 91.82 92.97 90.50 91.75 38,734,800 -0.34(-0.37%)
Apr 13, 2023 92.79 93.16 91.83 92.09 40,553,268 -0.24(-0.26%)
Apr 12, 2023 94.97 94.97 91.74 92.33 53,362,508 -1.70(-1.81%)
Apr 11, 2023 96.06 96.07 92.69 94.03 51,920,312 -1.45(-1.52%)
Apr 10, 2023 91.32 95.80 91.02 95.48 52,668,328 +3.01(+3.26%)
Apr 06, 2023 91.47 92.91 90.62 92.47 47,778,388 -0.10(-0.11%)
Apr 05, 2023 94.35 94.50 91.36 92.57 52,922,712 -3.34(-3.48%)
Apr 04, 2023 97.04 97.27 95.21 95.91 43,171,724 -0.65(-0.67%)
Apr 03, 2023 96.69 96.70 94.81 96.56 50,637,680 -1.45(-1.48%)
Mar 31, 2023 96.34 98.36 95.27 98.01 55,861,080 +0.13(+0.13%)
Mar 30, 2023 98.00 99.53 97.25 97.88 59,656,940 +1.79(+1.86%)
Mar 29, 2023 96.07 96.91 94.87 96.09 55,300,464 +1.53(+1.62%)
Mar 28, 2023 96.77 96.94 92.87 94.56 59,132,672 -2.05(-2.12%)
Mar 27, 2023 98.02 98.93 95.42 96.61 57,422,476 -1.34(-1.37%)
Mar 24, 2023 99.18 99.52 96.74 97.95 64,743,696 -2.33(-2.32%)
Mar 23, 2023 100.05 102.43 98.67 100.28 84,060,584 +2.70(+2.77%)
Mar 22, 2023 95.65 101.67 95.64 97.58 110,773,968 +1.65(+1.72%)
Mar 21, 2023 97.00 99.46 93.64 95.93 85,256,472 -0.88(-0.91%)
Mar 20, 2023 96.30 96.94 92.90 96.81 91,971,632 -1.03(-1.05%)
Mar 17, 2023 96.66 98.75 95.94 97.84 94,080,856 +1.23(+1.27%)
Mar 16, 2023 89.72 96.69 89.02 96.61 115,942,200 +6.93(+7.73%)
Mar 15, 2023 86.77 90.42 86.22 89.68 86,124,128 +2.23(+2.55%)
Mar 14, 2023 83.67 88.30 83.59 87.45 66,583,696 +5.44(+6.63%)
Mar 13, 2023 81.39 83.83 78.52 82.01 65,307,428 -0.66(-0.80%)
Mar 10, 2023 84.47 85.45 81.63 82.67 70,273,576 -1.36(-1.62%)
Mar 09, 2023 85.29 87.81 83.59 84.03 79,371,456 -1.34(-1.57%)
Mar 08, 2023 82.79 85.77 82.28 85.37 69,431,200 +3.26(+3.97%)
Mar 07, 2023 81.07 84.85 80.67 82.11 70,905,056 +0.95(+1.17%)
Mar 06, 2023 82.03 83.30 81.04 81.16 54,503,832 -0.36(-0.44%)
Mar 03, 2023 80.40 81.63 79.34 81.52 54,536,360 +1.08(+1.34%)
Mar 02, 2023 77.57 80.92 76.65 80.44 60,147,948 +2.15(+2.75%)
Mar 01, 2023 78.55 80.29 77.88 78.29 44,206,284 -0.29(-0.37%)
Feb 28, 2023 77.87 80.14 77.42 78.58 44,174,280 -0.19(-0.24%)
Feb 27, 2023 79.64 80.12 78.53 78.77 45,598,932 +0.68(+0.87%)
Feb 24, 2023 77.75 78.81 76.94 78.09 46,700,064 -1.66(-2.08%)
Feb 23, 2023 80.63 81.79 77.97 79.75 76,325,904 +3.14(+4.10%)
Feb 22, 2023 76.93 78.13 75.92 76.61 50,151,352 -0.16(-0.21%)
Feb 21, 2023 77.15 78.45 76.45 76.77 43,995,564 -1.73(-2.20%)
Feb 17, 2023 79.60 79.65 77.37 78.50 47,826,760 -1.58(-1.97%)
Feb 16, 2023 82.98 83.35 80.05 80.08 57,605,080 -5.10(-5.99%)
Feb 15, 2023 85.10 85.89 83.32 85.18 46,431,324 -0.77(-0.90%)
Feb 14, 2023 82.70 86.19 81.77 85.95 55,921,036 +2.82(+3.39%)
Feb 13, 2023 81.57 84.15 80.90 83.13 45,359,240 +1.65(+2.03%)
Feb 10, 2023 82.29 82.71 80.47 81.48 49,332,632 -1.73(-2.08%)
Feb 09, 2023 85.88 86.67 82.76 83.21 46,459,952 -1.48(-1.75%)
Feb 08, 2023 85.88 88.00 84.54 84.69 54,113,264 -1.22(-1.42%)
Feb 07, 2023 84.32 86.25 82.52 85.91 65,250,408 +2.23(+2.66%)
Feb 06, 2023 84.63 86.28 83.22 83.68 52,983,532 -2.41(-2.80%)
Feb 03, 2023 86.65 88.80 85.83 86.09 66,566,100 -2.22(-2.51%)
Feb 02, 2023 84.29 88.94 83.20 88.31 97,726,496 +3.67(+4.34%)
Feb 01, 2023 78.47 85.48 77.88 84.64 152,252,432 +9.49(+12.63%)
Jan 31, 2023 72.26 75.20 72.03 75.15 70,782,752 +2.70(+3.73%)
Jan 30, 2023 74.23 74.64 72.40 72.45 48,049,632 -2.95(-3.91%)
Jan 27, 2023 73.70 76.74 73.49 75.40 58,118,640 +0.24(+0.32%)
Jan 26, 2023 76.50 77.08 74.28 75.16 49,386,104 +0.25(+0.33%)
Jan 25, 2023 72.90 75.12 72.09 74.91 49,822,196 +0.21(+0.28%)
Jan 24, 2023 73.75 75.64 73.42 74.70 60,547,992 -1.83(-2.39%)
Jan 23, 2023 72.22 76.59 71.54 76.53 84,145,776 +6.46(+9.22%)
Jan 20, 2023 68.01 70.13 67.45 70.07 47,864,100 +2.36(+3.49%)
Jan 19, 2023 68.97 69.25 67.27 67.71 47,127,540 -2.82(-4.00%)
Jan 18, 2023 71.87 72.78 70.50 70.53 39,487,856 -1.06(-1.48%)
Jan 17, 2023 70.87 72.66 70.65 71.59 42,551,664 +0.59(+0.83%)
Jan 13, 2023 69.84 71.10 69.23 71.00 45,757,384 +0.20(+0.28%)
Jan 12, 2023 70.07 71.65 67.18 70.80 70,032,720 +1.74(+2.52%)
Jan 11, 2023 68.39 69.13 67.22 69.06 44,395,408 +1.01(+1.48%)
Jan 10, 2023 66.67 68.15 66.67 68.05 41,111,068 +0.81(+1.20%)
Jan 09, 2023 66.22 69.32 65.67 67.24 69,680,184 +3.28(+5.13%)
Jan 06, 2023 63.15 64.30 60.05 63.96 70,161,456 +1.63(+2.62%)
Jan 05, 2023 64.15 64.35 62.30 62.33 46,114,764 -2.33(-3.60%)
Jan 04, 2023 65.00 65.79 63.31 64.66 47,406,544 +0.64(+1.00%)
Jan 03, 2023 66.00 66.88 63.59 64.02 46,818,660 -0.77(-1.19%)
Dec 30, 2022 63.77 64.82 63.14 64.79 37,127,192 -0.03(-0.05%)
Dec 29, 2022 63.63 65.18 63.06 64.82 41,401,908 +2.25(+3.60%)
Dec 28, 2022 62.54 63.54 61.96 62.57 39,506,716 -0.70(-1.11%)
Dec 27, 2022 63.87 64.28 62.97 63.27 36,064,908 -1.25(-1.94%)
Dec 23, 2022 63.11 64.66 62.72 64.52 45,923,064 +0.66(+1.03%)
Dec 22, 2022 66.08 66.31 62.26 63.86 73,876,960 -3.80(-5.62%)
Dec 21, 2022 65.43 67.84 65.21 67.66 44,115,972 +2.61(+4.01%)
Dec 20, 2022 63.76 66.06 63.52 65.05 52,364,036 +0.48(+0.74%)
Dec 19, 2022 65.12 65.59 63.71 64.57 46,212,212 -0.84(-1.28%)
Dec 16, 2022 66.25 67.19 64.80 65.41 62,453,172 -1.12(-1.68%)
Dec 15, 2022 67.60 68.21 66.12 66.53 58,527,204 -2.40(-3.48%)
Dec 14, 2022 70.93 72.00 68.32 68.93 67,230,832 -2.72(-3.80%)
Dec 13, 2022 74.87 75.21 70.66 71.65 72,389,616 +0.98(+1.39%)
Dec 12, 2022 68.54 70.67 67.53 70.67 60,918,152 +2.08(+3.03%)
Dec 09, 2022 69.49 70.67 68.52 68.59 59,068,216 -1.88(-2.67%)
Dec 08, 2022 70.14 71.22 69.00 70.47 56,765,512 +0.33(+0.47%)
Dec 07, 2022 69.53 71.37 69.28 70.14 59,272,136 -0.13(-0.19%)
Dec 06, 2022 73.08 73.39 69.40 70.27 64,878,328 -3.35(-4.55%)
Dec 05, 2022 74.54 75.17 72.82 73.62 46,972,824 -1.36(-1.81%)
Dec 02, 2022 75.05 76.28 73.65 74.98 64,377,380 -2.50(-3.23%)
Dec 01, 2022 78.31 79.23 76.44 77.48 59,775,856 -0.15(-0.19%)
Nov 30, 2022 73.38 77.70 72.81 77.63 88,391,736 +4.24(+5.78%)
Nov 29, 2022 73.62 74.49 72.78 73.39 51,811,596 +0.20(+0.27%)
Nov 28, 2022 73.81 75.47 72.57 73.19 45,383,744 -1.95(-2.60%)
Nov 25, 2022 75.67 76.04 74.75 75.14 26,018,972 -1.26(-1.65%)
Nov 23, 2022 75.49 78.22 75.30 76.40 81,623,656 +1.15(+1.53%)
Nov 22, 2022 72.72 75.33 72.11 75.25 55,377,696 +2.79(+3.85%)
Nov 21, 2022 72.21 72.98 71.57 72.46 51,538,352 -1.11(-1.51%)
Nov 18, 2022 75.07 75.35 72.18 73.57 73,223,280 -0.33(-0.45%)
Nov 17, 2022 70.56 74.38 70.16 73.90 82,205,376 +1.20(+1.65%)
Nov 16, 2022 73.65 74.83 71.92 72.70 79,818,704 -3.67(-4.81%)
Nov 15, 2022 77.26 79.16 75.39 76.37 108,848,032 +2.84(+3.86%)
Nov 14, 2022 75.22 75.25 72.67 73.53 108,803,032 +1.16(+1.60%)
Nov 11, 2022 69.58 73.32 68.29 72.37 111,710,400 +3.90(+5.70%)
Nov 10, 2022 64.30 68.80 63.62 68.47 107,907,168 +8.55(+14.27%)
Nov 09, 2022 62.28 63.05 59.80 59.92 62,874,720 -3.93(-6.16%)
Nov 08, 2022 64.09 64.96 62.37 63.85 75,876,384 +0.77(+1.22%)
Nov 07, 2022 62.93 63.53 61.40 63.08 62,669,392 +0.89(+1.43%)
Nov 04, 2022 62.50 63.00 60.53 62.19 84,791,376 +2.08(+3.46%)
Nov 03, 2022 58.11 62.28 58.03 60.11 95,246,640 +1.48(+2.52%)
Nov 02, 2022 63.00 63.93 58.57 58.63 142,608,656 -1.03(-1.73%)
Nov 01, 2022 61.49 61.99 59.42 59.66 83,530,544 -0.40(-0.67%)
Oct 31, 2022 60.75 61.86 59.52 60.06 73,247,896 -1.95(-3.14%)
Oct 28, 2022 59.10 62.35 58.92 62.01 78,199,656 +3.41(+5.82%)
Oct 27, 2022 61.60 62.72 58.51 58.60 83,830,256 -1.13(-1.89%)
Oct 26, 2022 59.69 61.77 59.15 59.73 79,846,688 -1.74(-2.83%)
Oct 25, 2022 58.76 61.98 58.69 61.47 85,437,424 +2.77(+4.72%)
Oct 24, 2022 58.57 59.00 56.66 58.70 76,293,544 -0.12(-0.20%)
Oct 21, 2022 57.22 58.91 55.72 58.82 95,369,720 +1.05(+1.82%)
Oct 20, 2022 57.47 60.20 57.40 57.77 79,513,680 +0.54(+0.94%)
Oct 19, 2022 57.33 59.04 56.57 57.23 75,650,328 -0.69(-1.19%)
Oct 18, 2022 59.91 60.49 56.40 57.92 102,986,112 -0.04(-0.07%)
Oct 17, 2022 57.35 58.51 57.10 57.96 76,900,608 +2.02(+3.61%)
Oct 14, 2022 59.60 59.94 55.84 55.94 96,959,312 -3.00(-5.09%)
Oct 13, 2022 55.52 60.14 54.57 58.94 131,170,648 +1.09(+1.88%)
Oct 12, 2022 57.45 58.32 56.32 57.85 89,229,504 +0.22(+0.38%)
Oct 11, 2022 57.21 58.91 56.05 57.63 114,003,208 -0.18(-0.31%)
Oct 10, 2022 57.31 58.79 56.30 57.81 112,192,064 -0.63(-1.08%)
Oct 07, 2022 64.01 64.03 58.22 58.44 163,855,632 -9.41(-13.87%)
Oct 06, 2022 67.82 70.29 67.66 67.85 98,082,936 -0.09(-0.13%)
Oct 05, 2022 66.59 68.69 64.52 67.94 87,466,856 +0.04(+0.06%)
Oct 04, 2022 68.27 69.18 67.33 67.90 77,129,992 +1.79(+2.71%)
Oct 03, 2022 64.46 66.91 63.39 66.11 83,800,960 +2.75(+4.34%)
Sep 30, 2022 63.62 65.91 63.34 63.36 81,664,136 -0.78(-1.22%)
Sep 29, 2022 67.15 67.20 62.83 64.14 102,505,936 -4.22(-6.17%)
Sep 28, 2022 67.11 68.80 66.56 68.36 72,326,992 +1.19(+1.77%)
Sep 27, 2022 67.90 68.78 66.00 67.17 94,832,984 +0.87(+1.31%)
Sep 26, 2022 67.87 68.74 66.25 66.30 82,856,800 -1.66(-2.44%)
Sep 23, 2022 68.00 69.08 66.82 67.96 87,689,952 -1.54(-2.22%)
Sep 22, 2022 73.89 74.29 69.17 69.50 101,388,248 -4.98(-6.69%)
Sep 21, 2022 75.43 78.41 74.45 74.48 82,028,768 -0.77(-1.02%)
Sep 20, 2022 76.08 76.58 74.73 75.25 51,101,480 -1.52(-1.98%)
Sep 19, 2022 75.39 77.34 75.35 76.77 64,923,808 +0.26(+0.34%)
Sep 16, 2022 75.62 76.82 74.68 76.51 75,300,648 -0.15(-0.20%)
Sep 15, 2022 76.64 77.97 74.91 76.66 81,765,240 -0.79(-1.02%)
Sep 14, 2022 77.10 78.08 75.87 77.45 71,438,520 +0.42(+0.55%)
Sep 13, 2022 80.96 81.47 76.80 77.03 80,852,224 -7.61(-8.99%)
Sep 12, 2022 84.89 85.35 83.46 84.64 71,900,376 -0.81(-0.95%)
Sep 09, 2022 84.03 85.68 83.84 85.45 68,937,072 +2.67(+3.23%)
Sep 08, 2022 80.03 83.45 79.24 82.78 89,046,000 +3.17(+3.98%)
Sep 07, 2022 79.24 80.25 77.74 79.61 67,907,176 +0.89(+1.13%)
Sep 06, 2022 80.41 80.89 78.37 78.72 68,693,376 -1.52(-1.89%)
Sep 02, 2022 83.32 83.65 79.81 80.24 84,935,312 -2.09(-2.54%)
Sep 01, 2022 82.35 82.75 78.52 82.33 94,812,648 -2.54(-2.99%)
Aug 31, 2022 86.28 86.72 83.72 84.87 64,761,872 -2.07(-2.38%)
Aug 30, 2022 90.06 90.13 85.34 86.94 69,065,696 -1.54(-1.74%)
Aug 29, 2022 90.05 91.19 88.26 88.48 61,102,260 -2.70(-2.96%)
Aug 26, 2022 96.29 97.60 91.12 91.18 65,570,092 -6.00(-6.17%)
Aug 25, 2022 93.14 97.57 93.14 97.18 61,002,408 +4.45(+4.80%)
Aug 24, 2022 92.21 93.38 90.90 92.73 56,484,632 +0.24(+0.26%)
Aug 23, 2022 92.39 94.44 92.11 92.49 53,570,592 -0.35(-0.38%)
Aug 22, 2022 94.40 95.02 92.36 92.84 61,818,112 -3.11(-3.24%)
Aug 19, 2022 98.67 99.25 94.59 95.95 67,221,808 -4.49(-4.47%)
Aug 18, 2022 97.74 101.07 96.73 100.44 76,042,072 +2.17(+2.21%)
Aug 17, 2022 99.26 99.64 96.72 98.27 63,687,840 -1.93(-1.93%)
Aug 16, 2022 100.84 101.45 98.32 100.20 60,200,324 -0.81(-0.80%)
Aug 15, 2022 100.50 101.85 99.80 101.01 61,317,844 +0.18(+0.18%)
Aug 12, 2022 99.20 101.40 98.48 100.83 72,318,384 +2.71(+2.76%)
Aug 11, 2022 99.93 102.37 98.00 98.12 77,497,664 -0.93(-0.94%)
Aug 10, 2022 98.45 99.35 95.61 99.05 83,392,336 +3.51(+3.67%)
Aug 09, 2022 97.95 98.05 93.67 95.54 89,945,136 -4.53(-4.53%)
Aug 08, 2022 100.06 101.80 97.99 100.07 92,654,672 -2.24(-2.19%)
Aug 05, 2022 101.05 103.86 100.98 102.31 93,872,088 -1.60(-1.54%)
Aug 04, 2022 97.50 104.59 97.26 103.91 126,091,368 +5.82(+5.93%)
Aug 03, 2022 94.83 98.77 93.62 98.09 131,108,560 -1.20(-1.21%)
Aug 02, 2022 95.71 100.92 95.36 99.29 116,127,864 +2.51(+2.59%)
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.