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

Denali Therapeutics Inc (NQ: DNLI )

19.43 -0.63 (-3.14%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Sep 30, 2022 29.30 32.77 29.26 30.69 800,515 +1.40(+4.78%)
Sep 29, 2022 31.64 32.19 29.02 29.29 1,155,440 -2.83(-8.81%)
Sep 28, 2022 29.05 33.83 29.23 32.12 2,555,844 +4.83(+17.70%)
Sep 27, 2022 26.56 27.39 26.34 27.29 667,798 +1.32(+5.08%)
Sep 26, 2022 27.24 28.13 25.88 25.97 442,035 -1.22(-4.49%)
Sep 23, 2022 27.06 27.63 26.35 27.19 709,061 -0.06(-0.22%)
Sep 22, 2022 27.53 27.83 26.90 27.25 575,610 -0.60(-2.15%)
Sep 21, 2022 29.06 29.20 27.67 27.85 466,059 -1.00(-3.47%)
Sep 20, 2022 29.70 30.40 28.35 28.85 542,569 -1.15(-3.83%)
Sep 19, 2022 29.38 30.37 28.56 30.00 489,219 +0.17(+0.57%)
Sep 16, 2022 30.42 30.77 29.45 29.83 1,450,810 -1.26(-4.05%)
Sep 15, 2022 30.04 31.75 30.04 31.09 484,848 +0.66(+2.17%)
Sep 14, 2022 29.92 30.84 29.60 30.43 389,224 +0.52(+1.74%)
Sep 13, 2022 30.36 30.91 29.41 29.91 596,214 -1.42(-4.53%)
Sep 12, 2022 31.39 31.68 30.56 31.33 556,924 -0.02(-0.06%)
Sep 09, 2022 31.98 32.13 31.00 31.35 524,890 -0.52(-1.63%)
Sep 08, 2022 29.09 31.98 29.09 31.87 1,017,341 +2.38(+8.07%)
Sep 07, 2022 27.33 29.52 27.29 29.49 727,017 +2.32(+8.54%)
Sep 06, 2022 28.02 28.29 26.99 27.17 524,881 -0.66(-2.37%)
Sep 02, 2022 28.28 28.66 27.47 27.83 496,751 -0.15(-0.54%)
Sep 01, 2022 27.58 28.19 26.81 27.98 506,869 +0.31(+1.12%)
Aug 31, 2022 28.10 28.39 27.38 27.67 1,066,318 -0.13(-0.47%)
Aug 30, 2022 29.18 29.49 27.61 27.80 593,122 -0.90(-3.14%)
Aug 29, 2022 28.95 29.48 28.42 28.70 653,358 -0.64(-2.18%)
Aug 26, 2022 31.39 31.71 29.30 29.34 724,668 -1.91(-6.11%)
Aug 25, 2022 31.15 31.61 30.46 31.25 1,348,527 +0.24(+0.77%)
Aug 24, 2022 32.12 32.38 30.00 31.01 923,990 -1.01(-3.15%)
Aug 23, 2022 31.98 32.45 31.29 32.02 498,971 +0.03(+0.09%)
Aug 22, 2022 33.01 33.30 31.74 31.99 498,478 -1.16(-3.50%)
Aug 19, 2022 34.01 34.45 33.01 33.15 569,943 -1.36(-3.94%)
Aug 18, 2022 35.23 35.24 33.82 34.51 630,497 -0.68(-1.93%)
Aug 17, 2022 35.87 36.30 35.12 35.19 456,302 -1.04(-2.87%)
Aug 16, 2022 37.48 37.51 35.88 36.23 464,020 -1.38(-3.67%)
Aug 15, 2022 37.50 38.54 37.13 37.61 519,247 -0.50(-1.31%)
Aug 12, 2022 38.36 38.85 37.69 38.11 718,483 -0.37(-0.96%)
Aug 11, 2022 38.41 39.43 38.18 38.48 780,269 -0.05(-0.13%)
Aug 10, 2022 38.00 38.60 36.29 38.53 750,347 +1.12(+2.99%)
Aug 09, 2022 36.26 37.96 36.01 37.41 863,833 +0.16(+0.43%)
Aug 08, 2022 36.12 38.70 36.12 37.25 852,088 +1.50(+4.20%)
Aug 05, 2022 32.88 35.77 32.51 35.75 993,896 +2.35(+7.04%)
Aug 04, 2022 33.17 34.12 32.94 33.40 588,685 +0.19(+0.57%)
Aug 03, 2022 33.93 34.65 32.95 33.21 833,966 +0.09(+0.27%)
Aug 02, 2022 32.71 33.90 32.64 33.12 399,860 +0.35(+1.07%)
Aug 01, 2022 33.89 34.31 32.65 32.77 546,628 -1.25(-3.67%)
Jul 29, 2022 35.44 35.48 33.72 34.02 471,818 -1.65(-4.63%)
Jul 28, 2022 36.62 37.00 34.65 35.67 406,007 -1.16(-3.15%)
Jul 27, 2022 36.21 37.14 35.43 36.83 543,697 +0.89(+2.48%)
Jul 26, 2022 35.68 36.96 34.50 35.94 585,621 +0.60(+1.70%)
Jul 25, 2022 36.25 36.30 35.09 35.34 545,963 -0.88(-2.43%)
Jul 22, 2022 37.04 37.97 35.93 36.22 574,498 -0.91(-2.45%)
Jul 21, 2022 36.67 37.45 36.23 37.13 288,966 +0.30(+0.81%)
Jul 20, 2022 36.35 38.38 35.92 36.83 502,514 +0.57(+1.57%)
Jul 19, 2022 35.14 36.33 34.44 36.26 454,644 +1.64(+4.74%)
Jul 18, 2022 35.09 35.62 33.99 34.62 784,864 -0.08(-0.23%)
Jul 15, 2022 34.49 35.00 33.09 34.70 565,412 +1.00(+2.97%)
Jul 14, 2022 34.01 34.63 33.26 33.70 417,989 -0.63(-1.84%)
Jul 13, 2022 32.23 34.67 31.76 34.33 681,333 +1.23(+3.72%)
Jul 12, 2022 32.84 33.63 31.68 33.10 447,557 +0.24(+0.73%)
Jul 11, 2022 33.78 34.41 32.67 32.86 532,871 -1.21(-3.55%)
Jul 08, 2022 33.73 34.25 33.02 34.07 278,965 -0.08(-0.23%)
Jul 07, 2022 32.79 35.10 32.53 34.15 665,776 +1.42(+4.34%)
Jul 06, 2022 31.70 32.99 31.34 32.73 501,381 +1.05(+3.31%)
Jul 05, 2022 30.69 31.71 29.44 31.68 711,145 +0.44(+1.41%)
Jul 01, 2022 29.55 31.53 28.94 31.24 492,902 +1.81(+6.15%)
Jun 30, 2022 28.38 29.57 28.03 29.43 426,714 +0.45(+1.55%)
Jun 29, 2022 29.22 29.44 28.18 28.98 434,940 -0.32(-1.09%)
Jun 28, 2022 30.47 30.98 29.25 29.30 597,126 -1.45(-4.72%)
Jun 27, 2022 31.01 31.11 30.25 30.75 762,678 -0.18(-0.58%)
Jun 24, 2022 30.65 31.72 29.29 30.93 1,345,552 +0.74(+2.45%)
Jun 23, 2022 27.86 30.20 27.67 30.19 742,480 +2.98(+10.95%)
Jun 22, 2022 26.18 28.37 26.18 27.21 650,016 +0.46(+1.72%)
Jun 21, 2022 24.52 27.30 24.32 26.75 1,215,000 +2.85(+11.92%)
Jun 17, 2022 21.90 24.37 21.64 23.90 2,091,716 +2.52(+11.79%)
Jun 16, 2022 21.70 22.08 20.76 21.38 926,282 -1.20(-5.31%)
Jun 15, 2022 21.74 22.72 21.31 22.58 782,096 +1.15(+5.37%)
Jun 14, 2022 22.36 22.65 21.12 21.43 567,679 -0.63(-2.86%)
Jun 13, 2022 21.76 22.59 21.22 22.06 937,362 -0.52(-2.30%)
Jun 10, 2022 23.78 24.40 22.53 22.58 687,818 -1.83(-7.50%)
Jun 09, 2022 24.60 25.75 24.25 24.41 445,211 -0.41(-1.65%)
Jun 08, 2022 24.88 26.00 24.44 24.82 418,714 -0.29(-1.15%)
Jun 07, 2022 23.43 25.26 23.43 25.11 457,693 +1.53(+6.49%)
Jun 06, 2022 24.70 25.41 23.02 23.58 535,132 -0.87(-3.56%)
Jun 03, 2022 23.98 24.91 23.95 24.45 409,079 +0.18(+0.74%)
Jun 02, 2022 23.76 24.44 23.42 24.27 263,730 +0.38(+1.59%)
Jun 01, 2022 24.34 24.91 23.52 23.89 459,792 -0.40(-1.65%)
May 31, 2022 25.25 25.67 23.43 24.29 674,832 -0.94(-3.73%)
May 27, 2022 24.12 25.23 23.32 25.23 475,615 +1.07(+4.43%)
May 26, 2022 22.90 24.58 22.73 24.16 646,283 +1.23(+5.36%)
May 25, 2022 23.26 23.54 22.01 22.93 377,954 -0.32(-1.38%)
May 24, 2022 24.10 24.10 22.73 23.25 454,937 -1.15(-4.71%)
May 23, 2022 24.48 25.18 24.10 24.40 446,803 -0.32(-1.29%)
May 20, 2022 24.22 24.85 23.06 24.72 443,287 +0.95(+4.00%)
May 19, 2022 23.19 24.14 22.28 23.77 543,181 +0.58(+2.50%)
May 18, 2022 24.08 24.89 22.95 23.19 597,888 -1.93(-7.68%)
May 17, 2022 23.99 25.17 23.72 25.12 519,275 +1.85(+7.95%)
May 16, 2022 22.67 23.77 22.55 23.27 601,024 +0.41(+1.79%)
May 13, 2022 22.70 23.37 22.00 22.86 1,006,021 +1.03(+4.72%)
May 12, 2022 20.57 22.75 20.24 21.83 1,005,485 +0.95(+4.55%)
May 11, 2022 23.00 23.41 20.61 20.88 1,067,574 -2.10(-9.14%)
May 10, 2022 23.82 24.75 22.64 22.98 1,020,866 +0.18(+0.79%)
May 09, 2022 22.66 23.75 21.75 22.80 1,268,722 -0.25(-1.08%)
May 06, 2022 24.01 24.82 22.52 23.05 842,851 -0.92(-3.84%)
May 05, 2022 26.17 26.17 23.39 23.97 567,076 -2.74(-10.26%)
May 04, 2022 25.81 26.99 24.02 26.71 478,842 +1.17(+4.58%)
May 03, 2022 25.13 26.87 25.12 25.54 330,875 +0.39(+1.55%)
May 02, 2022 23.62 25.22 23.62 25.15 563,587 +1.35(+5.67%)
Apr 29, 2022 24.79 25.73 23.63 23.80 481,702 -1.24(-4.95%)
Apr 28, 2022 25.60 25.64 23.74 25.04 432,856 -0.05(-0.20%)
Apr 27, 2022 24.67 25.89 24.62 25.09 575,951 +0.39(+1.58%)
Apr 26, 2022 26.76 27.22 24.66 24.70 516,471 -2.40(-8.86%)
Apr 25, 2022 26.65 27.61 26.59 27.10 321,327 +0.35(+1.31%)
Apr 22, 2022 27.09 28.26 26.50 26.75 465,753 -0.49(-1.80%)
Apr 21, 2022 28.65 29.30 26.57 27.24 547,310 -1.03(-3.64%)
Apr 20, 2022 28.37 29.20 27.78 28.27 317,170 -0.04(-0.14%)
Apr 19, 2022 28.85 29.34 28.11 28.31 366,243 -0.22(-0.77%)
Apr 18, 2022 30.28 30.28 28.36 28.53 408,348 -1.58(-5.25%)
Apr 14, 2022 31.08 31.08 30.02 30.11 351,899 -0.93(-3.00%)
Apr 13, 2022 30.42 31.66 30.15 31.04 460,866 +0.83(+2.75%)
Apr 12, 2022 30.50 31.61 29.80 30.21 385,838 +0.19(+0.63%)
Apr 11, 2022 30.33 30.95 29.43 30.02 499,854 -0.68(-2.21%)
Apr 08, 2022 32.08 32.43 30.49 30.70 391,679 -1.50(-4.66%)
Apr 07, 2022 33.21 33.66 31.91 32.20 363,238 -1.22(-3.65%)
Apr 06, 2022 32.77 34.02 32.42 33.42 295,240 +0.16(+0.48%)
Apr 05, 2022 34.89 35.62 33.20 33.26 327,743 -1.93(-5.48%)
Apr 04, 2022 35.27 35.45 34.66 35.19 424,320 +0.18(+0.51%)
Apr 01, 2022 32.52 35.18 32.25 35.01 514,801 +2.84(+8.83%)
Mar 31, 2022 33.99 33.99 32.01 32.17 598,512 -0.23(-0.71%)
Mar 30, 2022 34.32 34.52 32.27 32.40 459,227 -2.07(-6.01%)
Mar 29, 2022 33.64 35.22 33.39 34.47 547,045 +1.47(+4.45%)
Mar 28, 2022 33.38 33.99 32.16 33.00 393,691 -0.20(-0.60%)
Mar 25, 2022 34.13 34.13 32.90 33.20 244,009 -0.89(-2.61%)
Mar 24, 2022 33.54 34.16 32.86 34.09 271,986 +0.66(+1.97%)
Mar 23, 2022 33.64 34.69 32.74 33.43 375,499 -0.61(-1.79%)
Mar 22, 2022 33.29 34.77 33.26 34.04 446,237 +0.70(+2.10%)
Mar 21, 2022 35.21 35.22 33.09 33.34 422,832 -1.79(-5.10%)
Mar 18, 2022 33.22 35.44 32.28 35.13 1,566,196 +2.45(+7.50%)
Mar 17, 2022 30.67 33.08 30.51 32.68 605,465 +1.73(+5.59%)
Mar 16, 2022 30.25 31.02 29.64 30.95 497,398 +1.34(+4.53%)
Mar 15, 2022 29.18 29.88 28.90 29.61 521,339 +0.61(+2.10%)
Mar 14, 2022 30.54 31.90 28.76 29.00 565,785 -1.39(-4.57%)
Mar 11, 2022 31.62 32.17 30.38 30.39 412,963 -0.78(-2.50%)
Mar 10, 2022 31.58 32.49 30.61 31.17 534,143 -1.45(-4.45%)
Mar 09, 2022 31.25 32.78 31.03 32.62 613,962 +2.46(+8.16%)
Mar 08, 2022 30.70 31.51 29.20 30.16 622,817 -0.75(-2.43%)
Mar 07, 2022 30.58 31.76 30.52 30.91 615,359 +0.46(+1.51%)
Mar 04, 2022 30.90 32.79 30.32 30.45 612,311 -0.58(-1.87%)
Mar 03, 2022 32.18 32.41 30.34 31.03 466,084 -1.19(-3.69%)
Mar 02, 2022 32.04 32.77 31.57 32.22 367,887 +0.12(+0.37%)
Mar 01, 2022 32.06 33.23 31.61 32.10 719,985 -0.46(-1.41%)
Feb 28, 2022 32.86 33.55 31.83 32.56 537,201 -0.47(-1.42%)
Feb 25, 2022 32.98 33.26 31.91 33.03 297,570 +0.11(+0.33%)
Feb 24, 2022 30.38 32.99 30.32 32.92 603,728 +1.66(+5.31%)
Feb 23, 2022 33.35 33.35 31.20 31.26 438,496 -1.59(-4.84%)
Feb 22, 2022 32.63 33.81 31.79 32.85 365,292 +0.27(+0.83%)
Feb 18, 2022 32.58 0 -0.86(-2.57%)
Feb 17, 2022 35.16 35.57 33.28 33.44 443,449 -1.89(-5.35%)
Feb 16, 2022 35.24 35.98 34.35 35.33 460,487 -0.31(-0.87%)
Feb 15, 2022 35.43 36.68 35.38 35.64 508,861 +0.76(+2.18%)
Feb 14, 2022 34.85 35.61 34.22 34.88 522,079 +0.03(+0.09%)
Feb 11, 2022 36.29 36.78 34.34 34.85 666,691 -1.42(-3.92%)
Feb 10, 2022 37.29 38.54 35.56 36.27 644,953 -2.08(-5.42%)
Feb 09, 2022 36.78 38.40 36.41 38.35 874,271 +2.25(+6.23%)
Feb 08, 2022 35.47 36.21 34.63 36.10 295,061 +0.18(+0.50%)
Feb 07, 2022 33.93 37.21 33.93 35.92 670,889 +2.09(+6.18%)
Feb 04, 2022 33.74 34.33 33.10 33.83 463,480 +0.09(+0.27%)
Feb 03, 2022 33.35 33.74 462,381 -0.27(-0.79%)
Feb 02, 2022 35.35 35.38 33.67 34.01 465,705 -1.34(-3.79%)
Feb 01, 2022 34.69 35.44 33.81 35.35 568,747 +1.13(+3.30%)
Jan 31, 2022 32.49 34.24 34.22 847,219 +1.85(+5.72%)
Jan 28, 2022 31.57 32.39 30.51 32.37 645,754 +0.92(+2.93%)
Jan 27, 2022 34.04 34.10 31.20 31.45 378,361 -1.80(-5.41%)
Jan 26, 2022 34.63 36.14 33.03 33.25 534,853 -0.48(-1.42%)
Jan 25, 2022 34.19 34.85 33.03 33.73 513,188 -1.03(-2.96%)
Jan 24, 2022 32.02 35.06 31.11 34.76 856,959 +2.40(+7.42%)
Jan 21, 2022 32.24 34.43 32.24 32.36 656,377 -0.48(-1.46%)
Jan 20, 2022 33.84 34.93 32.67 32.84 477,795 -0.33(-0.99%)
Jan 19, 2022 31.94 33.49 31.70 33.17 660,872 +1.75(+5.57%)
Jan 18, 2022 33.94 33.94 31.38 31.42 785,089 -3.42(-9.82%)
Jan 14, 2022 34.84 0 +0.98(+2.89%)
Jan 13, 2022 30.89 35.51 30.25 33.86 3,524,457 -4.69(-12.17%)
Jan 12, 2022 41.69 41.69 38.51 38.55 527,741 -3.19(-7.64%)
Jan 11, 2022 40.27 42.03 39.74 41.74 347,346 +1.33(+3.29%)
Jan 10, 2022 40.71 41.47 39.31 40.41 497,382 -1.15(-2.77%)
Jan 07, 2022 43.35 44.20 40.87 41.56 522,820 -2.40(-5.46%)
Jan 06, 2022 44.50 45.30 43.27 43.96 368,052 -0.59(-1.32%)
Jan 05, 2022 45.53 46.50 44.44 44.55 731,085 -1.13(-2.47%)
Jan 04, 2022 47.11 47.11 45.05 45.68 364,649 -1.59(-3.36%)
Jan 03, 2022 44.54 47.47 44.15 47.27 337,715 +2.67(+5.99%)
Dec 31, 2021 44.78 45.81 44.47 44.60 210,789 -0.45(-1.00%)
Dec 30, 2021 44.15 45.81 43.99 45.05 329,123 +0.99(+2.25%)
Dec 29, 2021 44.41 45.93 43.18 44.06 281,597 -0.24(-0.54%)
Dec 28, 2021 45.10 46.19 44.12 44.30 410,070 -0.59(-1.31%)
Dec 27, 2021 47.42 47.42 44.52 44.89 547,362 -2.56(-5.40%)
Dec 23, 2021 47.03 48.46 46.40 47.45 303,264 +0.67(+1.43%)
Dec 22, 2021 45.83 47.20 45.56 46.78 367,862 +0.86(+1.87%)
Dec 21, 2021 44.90 46.00 44.05 45.92 387,544 +1.22(+2.73%)
Dec 20, 2021 46.53 46.80 43.92 44.70 564,567 -2.57(-5.44%)
Dec 17, 2021 44.87 48.09 44.30 47.27 1,641,097 +2.45(+5.47%)
Dec 16, 2021 46.00 46.25 44.38 44.82 518,458 -0.69(-1.52%)
Dec 15, 2021 45.38 45.59 42.53 45.51 761,052 +0.30(+0.66%)
Dec 14, 2021 45.40 45.88 44.62 45.21 652,609 -0.47(-1.03%)
Dec 13, 2021 43.31 46.22 42.84 45.68 709,564 +2.37(+5.47%)
Dec 10, 2021 44.36 45.43 43.02 43.31 325,441 -1.19(-2.67%)
Dec 09, 2021 45.66 46.44 44.39 44.50 326,622 -1.66(-3.60%)
Dec 08, 2021 44.32 46.48 43.96 46.16 327,263 +1.79(+4.03%)
Dec 07, 2021 43.85 44.93 43.13 44.37 417,910 +1.34(+3.11%)
Dec 06, 2021 42.52 43.64 41.10 43.03 493,719 +0.44(+1.03%)
Dec 03, 2021 44.44 44.44 41.71 42.59 884,737 -1.92(-4.31%)
Dec 02, 2021 44.51 44.76 43.09 44.51 449,469 +0.09(+0.20%)
Dec 01, 2021 46.71 46.75 43.80 44.42 769,485 -1.84(-3.98%)
Nov 30, 2021 43.98 46.37 43.98 46.26 801,120 +1.91(+4.31%)
Nov 29, 2021 45.69 46.43 43.64 44.35 399,387 -0.67(-1.49%)
Nov 26, 2021 46.70 47.67 44.12 45.02 341,733 -2.62(-5.50%)
Nov 24, 2021 46.38 47.83 45.36 47.64 332,774 +1.23(+2.65%)
Nov 23, 2021 44.98 47.78 43.81 46.41 622,614 +1.15(+2.54%)
Nov 22, 2021 47.08 47.40 45.17 45.26 558,633 -1.85(-3.93%)
Nov 19, 2021 47.32 48.27 46.48 47.11 341,430 -0.01(-0.02%)
Nov 18, 2021 49.60 47.42 46.94 47.12 571,384 -2.11(-4.29%)
Nov 17, 2021 50.00 50.53 48.78 49.23 412,693 -1.20(-2.38%)
Nov 16, 2021 49.80 50.63 49.11 50.43 390,552 +0.31(+0.62%)
Nov 15, 2021 51.19 51.39 49.65 50.12 309,013 -0.67(-1.32%)
Nov 12, 2021 51.13 51.70 49.60 50.79 391,037 -0.29(-0.57%)
Nov 11, 2021 52.16 53.73 50.89 51.08 328,315 -1.08(-2.07%)
Nov 10, 2021 52.83 52.02 52.16 342,632 -0.81(-1.53%)
Nov 09, 2021 53.58 54.06 52.59 52.97 315,469 -1.13(-2.09%)
Nov 08, 2021 54.52 55.83 53.51 54.10 462,003 -0.92(-1.67%)
Nov 05, 2021 52.95 56.08 51.50 55.02 750,875 +2.34(+4.44%)
Nov 04, 2021 53.08 53.73 51.48 52.68 360,435 -0.49(-0.92%)
Nov 03, 2021 51.24 53.55 50.79 53.17 586,555 +1.99(+3.89%)
Nov 02, 2021 49.52 51.33 49.15 51.18 418,300 +1.12(+2.24%)
Nov 01, 2021 48.22 50.20 48.35 50.06 357,337 +1.71(+3.54%)
Oct 29, 2021 48.57 49.33 48.23 48.35 327,540 -0.61(-1.25%)
Oct 28, 2021 46.79 48.96 330,655 +2.08(+4.44%)
Oct 27, 2021 47.65 47.91 46.78 46.88 598,282 -0.78(-1.64%)
Oct 26, 2021 47.95 47.66 405,531 +0.09(+0.19%)
Oct 25, 2021 47.69 48.70 46.81 47.57 292,270 -0.23(-0.48%)
Oct 22, 2021 46.05 47.89 45.51 47.80 529,086 +1.63(+3.53%)
Oct 21, 2021 44.84 47.00 44.69 46.17 343,133 +1.42(+3.17%)
Oct 20, 2021 44.17 45.15 43.87 44.75 235,890 +0.47(+1.06%)
Oct 19, 2021 45.50 45.99 44.04 44.28 420,035 -0.92(-2.04%)
Oct 18, 2021 45.56 45.97 44.13 45.20 370,114 -0.36(-0.79%)
Oct 15, 2021 46.09 46.09 44.60 45.56 434,916 +0.12(+0.26%)
Oct 14, 2021 44.97 46.57 44.97 45.44 378,601 +0.64(+1.43%)
Oct 13, 2021 45.48 45.85 44.23 44.80 365,693 -0.49(-1.08%)
Oct 12, 2021 47.27 47.90 44.87 45.29 733,412 -1.83(-3.88%)
Oct 11, 2021 50.98 51.13 47.09 47.12 607,183 -3.80(-7.46%)
Oct 08, 2021 52.44 52.98 50.69 50.92 368,629 -1.20(-2.30%)
Oct 07, 2021 50.39 52.12 50.16 52.12 532,430 +2.14(+4.28%)
Oct 06, 2021 49.95 50.77 49.60 49.98 277,872 -0.30(-0.60%)
Oct 05, 2021 50.92 51.73 50.26 50.28 447,312 -0.49(-0.97%)
Oct 04, 2021 50.05 51.47 49.57 50.77 473,290 -0.21(-0.41%)
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.