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:

Biomarin Pharmaceuticals (NQ: BMRN )

65.89 -0.79 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 70.58 71.23 69.91 70.29 1,426,528 -0.29(-0.41%)
Sep 27, 2024 70.55 71.00 70.24 70.58 1,094,529 +0.34(+0.48%)
Sep 26, 2024 69.21 70.33 68.70 70.24 1,303,798 +1.22(+1.77%)
Sep 25, 2024 69.03 69.54 68.12 69.02 1,702,663 -0.46(-0.66%)
Sep 24, 2024 69.13 69.65 67.75 69.48 2,191,159 +0.35(+0.51%)
Sep 23, 2024 70.30 70.92 69.00 69.13 2,119,158 -1.56(-2.21%)
Sep 20, 2024 71.82 71.82 70.09 70.69 3,398,036 -0.72(-1.01%)
Sep 19, 2024 71.75 72.07 70.42 71.41 2,934,533 +0.27(+0.38%)
Sep 18, 2024 70.87 71.58 70.11 71.14 2,171,476 +0.59(+0.84%)
Sep 17, 2024 70.00 71.64 68.83 70.55 4,649,770 +0.69(+0.99%)
Sep 16, 2024 77.53 78.00 69.60 69.86 10,574,681 -15.04(-17.71%)
Sep 13, 2024 84.43 85.00 83.95 84.90 1,195,484 +0.52(+0.62%)
Sep 12, 2024 84.83 85.00 83.91 84.38 1,488,427 -0.40(-0.47%)
Sep 11, 2024 84.72 84.94 83.43 84.78 1,454,153 -0.07(-0.08%)
Sep 10, 2024 84.48 85.64 83.69 84.85 1,981,585 +0.52(+0.62%)
Sep 09, 2024 84.28 84.84 83.45 84.33 1,686,308 +0.25(+0.30%)
Sep 06, 2024 85.33 86.04 83.73 84.08 1,580,812 -1.04(-1.22%)
Sep 05, 2024 90.01 90.01 84.89 85.12 2,445,581 -4.74(-5.27%)
Sep 04, 2024 91.19 92.05 87.68 89.86 3,742,096 -1.73(-1.89%)
Sep 03, 2024 91.21 92.81 90.85 91.59 1,979,353 +0.39(+0.42%)
Aug 30, 2024 91.46 92.34 89.95 91.21 1,369,401 -0.16(-0.18%)
Aug 29, 2024 90.60 93.04 90.29 91.37 1,532,649 +1.05(+1.16%)
Aug 28, 2024 90.70 91.31 89.97 90.32 989,541 -0.14(-0.15%)
Aug 27, 2024 90.18 90.62 88.61 90.46 1,112,878 +0.48(+0.53%)
Aug 26, 2024 90.45 90.54 89.67 89.98 1,121,489 -0.04(-0.04%)
Aug 23, 2024 90.00 90.79 89.37 90.02 1,262,422 +0.00(+0.00%)
Aug 22, 2024 92.73 92.73 89.71 90.02 2,306,059 -2.55(-2.75%)
Aug 21, 2024 93.50 94.64 92.45 92.57 2,005,970 -1.27(-1.35%)
Aug 20, 2024 93.94 94.85 92.96 93.84 2,087,706 +1.08(+1.16%)
Aug 19, 2024 89.61 92.79 89.40 92.76 1,550,166 +3.23(+3.61%)
Aug 16, 2024 89.23 89.72 88.22 89.53 833,031 +0.35(+0.39%)
Aug 15, 2024 90.44 90.76 88.95 89.18 1,179,856 -0.43(-0.48%)
Aug 14, 2024 90.88 91.00 89.41 89.61 732,608 -1.38(-1.51%)
Aug 13, 2024 89.26 91.02 89.15 90.98 1,274,730 +1.95(+2.20%)
Aug 12, 2024 88.89 89.98 88.38 89.03 1,435,011 +0.39(+0.44%)
Aug 09, 2024 87.72 89.03 87.20 88.64 1,364,074 +0.74(+0.84%)
Aug 08, 2024 87.00 88.05 86.33 87.90 1,547,938 +1.60(+1.85%)
Aug 07, 2024 87.49 87.88 85.60 86.30 2,192,181 -0.57(-0.66%)
Aug 06, 2024 87.79 88.00 83.61 86.87 3,952,288 +6.40(+7.95%)
Aug 05, 2024 80.24 83.41 80.06 80.47 2,230,358 -3.73(-4.43%)
Aug 02, 2024 83.77 84.47 83.00 84.20 760,445 -0.42(-0.50%)
Aug 01, 2024 84.40 85.53 84.40 84.62 858,991 +0.29(+0.34%)
Jul 31, 2024 84.39 85.48 83.28 84.33 945,490 -0.06(-0.07%)
Jul 30, 2024 84.20 84.91 83.62 84.39 1,022,584 +0.32(+0.38%)
Jul 29, 2024 84.34 84.96 83.21 84.07 1,089,681 -0.52(-0.61%)
Jul 26, 2024 85.66 86.45 84.07 84.59 1,063,391 -1.00(-1.17%)
Jul 25, 2024 84.64 86.80 84.60 85.59 2,030,055 +0.96(+1.13%)
Jul 24, 2024 84.42 85.01 83.81 84.63 774,857 +0.20(+0.24%)
Jul 23, 2024 85.28 85.85 84.37 84.43 1,508,678 -0.88(-1.03%)
Jul 22, 2024 84.34 85.78 84.04 85.31 1,513,748 +1.22(+1.45%)
Jul 19, 2024 83.16 84.20 83.11 84.09 1,883,904 +0.75(+0.90%)
Jul 18, 2024 84.83 86.24 83.32 83.34 1,312,663 -1.32(-1.56%)
Jul 17, 2024 85.49 85.96 84.20 84.66 1,076,865 -1.23(-1.43%)
Jul 16, 2024 85.17 85.92 84.73 85.89 1,098,454 +1.30(+1.54%)
Jul 15, 2024 85.19 85.69 84.23 84.59 1,082,229 -0.43(-0.51%)
Jul 12, 2024 84.04 85.75 83.38 85.02 1,274,029 +1.11(+1.32%)
Jul 11, 2024 82.76 84.59 82.09 83.91 1,505,460 +1.62(+1.97%)
Jul 10, 2024 83.24 83.24 82.21 82.29 1,261,829 -0.69(-0.83%)
Jul 09, 2024 82.55 83.56 82.12 82.98 966,153 +0.30(+0.36%)
Jul 08, 2024 81.71 83.57 81.36 82.68 1,443,432 +1.23(+1.51%)
Jul 05, 2024 80.98 81.98 80.53 81.45 863,602 +0.48(+0.59%)
Jul 03, 2024 82.82 82.82 80.60 80.97 613,845 -1.25(-1.51%)
Jul 02, 2024 82.08 82.44 81.55 82.22 1,064,286 +0.09(+0.11%)
Jul 01, 2024 82.83 84.08 81.68 82.13 1,474,368 -0.20(-0.24%)
Jun 28, 2024 83.66 83.99 82.15 82.33 2,505,732 -1.17(-1.40%)
Jun 27, 2024 84.73 84.85 82.17 83.50 1,757,009 -1.75(-2.05%)
Jun 26, 2024 84.76 85.50 84.07 85.25 1,631,334 +0.28(+0.33%)
Jun 25, 2024 85.07 86.10 84.51 84.97 2,203,884 -0.17(-0.20%)
Jun 24, 2024 84.28 85.45 84.16 85.14 3,556,808 +1.36(+1.62%)
Jun 21, 2024 85.73 85.73 82.44 83.78 29,325,286 -0.93(-1.10%)
Jun 20, 2024 84.07 85.28 83.06 84.71 3,023,446 +0.56(+0.67%)
Jun 18, 2024 85.08 86.12 84.02 84.15 2,940,523 -0.87(-1.02%)
Jun 17, 2024 83.06 85.58 83.06 85.02 2,627,354 +1.51(+1.81%)
Jun 14, 2024 83.57 84.75 83.07 83.51 2,476,412 -0.73(-0.87%)
Jun 13, 2024 84.40 84.89 83.37 84.24 3,944,251 -0.31(-0.37%)
Jun 12, 2024 84.04 85.30 83.53 84.55 3,412,714 +0.68(+0.81%)
Jun 11, 2024 82.20 84.15 82.19 83.87 3,214,873 +0.93(+1.12%)
Jun 10, 2024 84.48 85.51 82.85 82.94 7,450,431 +2.25(+2.79%)
Jun 07, 2024 81.00 81.47 80.31 80.69 1,495,792 -0.16(-0.20%)
Jun 06, 2024 79.67 81.14 78.95 80.85 1,966,042 +1.18(+1.48%)
Jun 05, 2024 79.02 79.81 77.75 79.67 1,949,795 +0.58(+0.73%)
Jun 04, 2024 76.80 79.63 75.89 79.09 3,772,072 +2.68(+3.51%)
Jun 03, 2024 75.75 77.75 75.40 76.41 2,466,543 +1.34(+1.79%)
May 31, 2024 74.54 75.33 74.17 75.07 2,545,839 +0.59(+0.79%)
May 30, 2024 75.19 75.28 73.67 74.48 2,073,963 -0.58(-0.77%)
May 29, 2024 74.11 75.33 73.69 75.06 2,759,984 +0.63(+0.85%)
May 28, 2024 75.69 75.78 74.09 74.43 2,864,076 -1.09(-1.44%)
May 24, 2024 75.77 75.96 75.12 75.52 2,028,948 -0.38(-0.50%)
May 23, 2024 76.17 76.17 75.03 75.90 2,859,279 -0.55(-0.72%)
May 22, 2024 76.77 78.19 76.38 76.45 2,746,494 -0.89(-1.15%)
May 21, 2024 76.72 77.61 76.40 77.34 1,837,644 +0.29(+0.38%)
May 20, 2024 77.52 77.58 76.25 77.05 1,731,155 -0.51(-0.66%)
May 17, 2024 76.24 78.03 76.14 77.56 3,433,448 +0.59(+0.77%)
May 16, 2024 80.18 80.66 76.52 76.97 3,858,034 -3.43(-4.27%)
May 15, 2024 80.12 82.60 79.96 80.40 2,147,982 +0.75(+0.94%)
May 14, 2024 80.74 80.74 79.52 79.65 1,530,829 -0.85(-1.06%)
May 13, 2024 81.24 81.57 80.37 80.50 1,291,756 -0.53(-0.65%)
May 10, 2024 81.14 81.95 80.74 81.03 1,521,244 -0.69(-0.84%)
May 09, 2024 81.62 82.41 81.40 81.72 1,154,989 -0.11(-0.13%)
May 08, 2024 82.00 83.19 81.79 81.83 1,288,621 -0.75(-0.91%)
May 07, 2024 82.40 83.02 81.77 82.58 904,833 +0.48(+0.58%)
May 06, 2024 83.20 83.58 81.83 82.10 895,206 -0.34(-0.41%)
May 03, 2024 84.80 84.80 82.32 82.44 1,632,894 -1.36(-1.62%)
May 02, 2024 82.91 85.03 81.43 83.80 1,221,297 +0.48(+0.58%)
May 01, 2024 81.07 83.98 80.50 83.32 1,881,894 +2.56(+3.17%)
Apr 30, 2024 81.79 81.79 80.52 80.76 2,018,244 -1.37(-1.67%)
Apr 29, 2024 81.65 83.85 81.44 82.13 2,008,727 +1.22(+1.51%)
Apr 26, 2024 82.33 83.09 80.90 80.91 2,257,132 -1.26(-1.53%)
Apr 25, 2024 86.26 86.78 81.00 82.17 7,884,453 -9.03(-9.90%)
Apr 24, 2024 92.69 93.02 91.00 91.20 1,599,544 -0.86(-0.93%)
Apr 23, 2024 90.03 92.22 89.93 92.06 1,299,978 +2.57(+2.87%)
Apr 22, 2024 89.46 89.81 88.89 89.49 1,257,348 +0.86(+0.97%)
Apr 19, 2024 89.67 90.18 88.29 88.63 1,778,647 -1.44(-1.60%)
Apr 18, 2024 90.25 91.21 89.78 90.07 944,850 -0.40(-0.44%)
Apr 17, 2024 91.14 91.53 90.02 90.47 1,282,481 -0.40(-0.44%)
Apr 16, 2024 90.93 91.78 90.16 90.87 1,235,787 -0.64(-0.70%)
Apr 15, 2024 92.58 93.36 90.96 91.51 1,942,193 -0.71(-0.77%)
Apr 12, 2024 91.26 93.26 91.09 92.22 2,419,825 +0.76(+0.83%)
Apr 11, 2024 90.99 91.59 89.33 91.46 2,296,903 +1.25(+1.39%)
Apr 10, 2024 88.38 90.41 87.79 90.21 2,204,505 +1.23(+1.38%)
Apr 09, 2024 87.35 89.19 87.35 88.98 1,178,105 +1.70(+1.95%)
Apr 08, 2024 87.00 88.11 86.95 87.28 1,344,968 +0.33(+0.38%)
Apr 05, 2024 86.46 87.23 86.01 86.95 828,855 +0.06(+0.07%)
Apr 04, 2024 86.78 88.13 86.63 86.89 1,151,883 +0.11(+0.13%)
Apr 03, 2024 86.48 87.72 86.47 86.78 1,166,479 -0.02(-0.02%)
Apr 02, 2024 86.25 86.94 85.62 86.80 1,410,588 -0.30(-0.34%)
Apr 01, 2024 86.98 87.31 86.09 87.10 715,533 -0.24(-0.27%)
Mar 28, 2024 88.34 87.24 87.24 87.34 1,027,708 -1.27(-1.43%)
Mar 27, 2024 88.18 88.74 87.92 88.61 1,031,698 +0.87(+0.99%)
Mar 26, 2024 86.94 87.86 86.50 87.74 1,346,939 +1.22(+1.41%)
Mar 25, 2024 84.70 86.99 84.70 86.52 1,409,254 +1.39(+1.63%)
Mar 22, 2024 84.35 85.29 83.89 85.13 876,820 +1.02(+1.21%)
Mar 21, 2024 84.99 85.25 83.83 84.11 919,107 -0.65(-0.77%)
Mar 20, 2024 85.01 85.19 83.82 84.76 879,941 -0.51(-0.60%)
Mar 19, 2024 84.43 85.60 83.77 85.27 1,300,210 +1.46(+1.74%)
Mar 18, 2024 84.13 84.67 83.66 83.81 1,404,653 -0.06(-0.07%)
Mar 15, 2024 84.56 84.75 83.44 83.87 1,185,803 -0.52(-0.62%)
Mar 14, 2024 84.61 84.94 83.53 84.39 1,244,299 -0.38(-0.45%)
Mar 13, 2024 85.19 85.71 84.57 84.77 1,312,681 -0.41(-0.48%)
Mar 12, 2024 86.27 86.69 84.87 85.18 1,027,892 -0.82(-0.95%)
Mar 11, 2024 85.69 86.82 85.53 86.00 1,368,855 +0.05(+0.06%)
Mar 08, 2024 85.90 86.55 85.70 85.95 1,252,142 +0.06(+0.07%)
Mar 07, 2024 87.21 87.87 85.62 85.89 1,224,150 -0.88(-1.01%)
Mar 06, 2024 87.25 87.60 86.11 86.77 1,133,389 +0.75(+0.87%)
Mar 05, 2024 87.09 87.42 85.01 86.02 1,710,509 -1.70(-1.94%)
Mar 04, 2024 87.57 87.92 86.51 87.72 800,734 +0.58(+0.67%)
Mar 01, 2024 86.39 88.28 85.88 87.14 1,927,867 +0.86(+1.00%)
Feb 29, 2024 88.80 89.00 86.02 86.28 2,604,456 -2.12(-2.40%)
Feb 28, 2024 89.82 90.28 88.32 88.40 1,172,804 -2.28(-2.51%)
Feb 27, 2024 90.64 92.16 90.06 90.68 1,253,319 +0.58(+0.64%)
Feb 26, 2024 90.93 91.23 88.11 90.10 1,470,151 -1.14(-1.25%)
Feb 23, 2024 90.94 94.15 89.48 91.24 3,652,648 +1.27(+1.41%)
Feb 22, 2024 89.30 90.50 88.62 89.97 1,652,683 +1.43(+1.62%)
Feb 21, 2024 88.67 89.20 87.40 88.54 1,268,430 -0.13(-0.15%)
Feb 20, 2024 88.14 90.25 87.53 88.67 2,159,731 -0.10(-0.11%)
Feb 16, 2024 88.30 89.49 87.85 88.77 1,058,238 +0.47(+0.53%)
Feb 15, 2024 86.11 88.72 85.97 88.30 2,002,479 +2.29(+2.66%)
Feb 14, 2024 86.24 86.81 85.71 86.01 1,233,336 -0.12(-0.14%)
Feb 13, 2024 87.15 87.39 85.60 86.13 925,484 -2.05(-2.32%)
Feb 12, 2024 88.47 89.16 88.10 88.18 1,279,650 -0.28(-0.32%)
Feb 09, 2024 88.28 88.64 87.83 88.46 1,355,301 +0.31(+0.35%)
Feb 08, 2024 89.77 90.17 87.43 88.15 1,140,939 -1.51(-1.68%)
Feb 07, 2024 89.46 91.06 88.41 89.66 2,851,099 -0.14(-0.16%)
Feb 06, 2024 88.12 90.05 87.49 89.80 1,608,956 +2.08(+2.37%)
Feb 05, 2024 87.76 88.33 87.08 87.72 1,133,273 -0.39(-0.44%)
Feb 02, 2024 87.91 88.43 87.28 88.11 1,396,297 -0.63(-0.71%)
Feb 01, 2024 87.72 88.87 87.26 88.74 1,429,543 +0.66(+0.75%)
Jan 31, 2024 89.67 90.01 87.63 88.08 1,121,492 -1.54(-1.72%)
Jan 30, 2024 91.59 91.59 89.43 89.62 1,675,898 -2.16(-2.35%)
Jan 29, 2024 91.00 91.78 89.46 91.78 691,154 +0.91(+1.00%)
Jan 26, 2024 91.62 91.65 90.32 90.87 1,104,895 -0.38(-0.42%)
Jan 25, 2024 92.51 92.94 90.70 91.25 1,199,448 -1.06(-1.15%)
Jan 24, 2024 93.30 93.86 92.11 92.31 1,139,669 -0.73(-0.78%)
Jan 23, 2024 94.51 94.51 92.43 93.04 1,760,098 -1.00(-1.06%)
Jan 22, 2024 92.00 94.22 91.50 94.04 1,261,836 +1.79(+1.94%)
Jan 19, 2024 92.69 92.93 91.85 92.25 1,116,404 -0.28(-0.30%)
Jan 18, 2024 93.53 93.81 92.08 92.53 837,962 -0.90(-0.96%)
Jan 17, 2024 92.99 93.88 92.10 93.43 729,659 -0.03(-0.03%)
Jan 16, 2024 92.97 94.08 92.08 93.46 1,073,962 +0.13(+0.14%)
Jan 12, 2024 95.51 96.59 92.96 93.33 1,746,542 -2.67(-2.78%)
Jan 11, 2024 95.13 96.64 94.52 96.00 1,921,811 +0.11(+0.11%)
Jan 10, 2024 96.38 96.95 95.03 95.89 978,016 -0.24(-0.25%)
Jan 09, 2024 98.19 98.23 95.17 96.13 1,192,584 -2.87(-2.90%)
Jan 08, 2024 96.21 99.25 94.92 99.00 963,143 +2.53(+2.62%)
Jan 05, 2024 96.64 97.08 95.81 96.47 690,726 -1.26(-1.29%)
Jan 04, 2024 96.67 98.44 96.50 97.73 1,081,419 +1.05(+1.09%)
Jan 03, 2024 98.99 98.99 96.08 96.68 913,229 -1.37(-1.40%)
Jan 02, 2024 96.45 98.28 96.03 98.05 1,109,923 +1.63(+1.69%)
Dec 29, 2023 96.85 97.43 96.10 96.42 630,524 -0.71(-0.73%)
Dec 28, 2023 98.01 98.54 96.82 97.13 675,853 -0.75(-0.77%)
Dec 27, 2023 97.18 98.02 96.35 97.88 1,128,191 +1.42(+1.47%)
Dec 26, 2023 96.38 96.90 95.85 96.46 846,164 +0.25(+0.26%)
Dec 22, 2023 95.22 97.71 95.19 96.21 3,668,977 +1.05(+1.10%)
Dec 21, 2023 93.99 96.27 93.99 95.16 1,216,201 +2.50(+2.70%)
Dec 20, 2023 96.39 96.39 92.52 92.66 1,828,441 -3.88(-4.02%)
Dec 19, 2023 96.77 97.12 96.34 96.54 826,484 +0.29(+0.30%)
Dec 18, 2023 97.66 97.78 95.74 96.25 1,400,435 -0.91(-0.94%)
Dec 15, 2023 97.67 98.36 96.09 97.16 1,570,998 -0.46(-0.47%)
Dec 14, 2023 99.12 99.56 97.04 97.62 2,148,582 -0.89(-0.90%)
Dec 13, 2023 95.30 98.67 95.30 98.51 1,633,362 +2.61(+2.72%)
Dec 12, 2023 93.51 96.53 92.82 95.90 1,720,973 +2.40(+2.57%)
Dec 11, 2023 92.48 93.73 92.44 93.50 1,013,165 +0.56(+0.60%)
Dec 08, 2023 94.27 94.33 92.36 92.94 1,793,126 -2.00(-2.11%)
Dec 07, 2023 94.43 95.42 93.27 94.94 2,454,208 +0.78(+0.83%)
Dec 06, 2023 92.24 94.44 92.24 94.16 2,296,358 +0.55(+0.59%)
Dec 05, 2023 94.23 94.87 93.24 93.61 2,715,565 -0.79(-0.84%)
Dec 04, 2023 92.50 94.97 92.26 94.40 3,463,186 +1.98(+2.14%)
Dec 01, 2023 91.21 92.50 89.76 92.42 2,243,163 +1.34(+1.47%)
Nov 30, 2023 89.85 91.27 89.34 91.08 2,547,026 +1.34(+1.49%)
Nov 29, 2023 87.77 89.81 87.68 89.74 1,654,165 +1.98(+2.26%)
Nov 28, 2023 88.41 88.52 87.47 87.76 1,253,650 -0.84(-0.95%)
Nov 27, 2023 87.73 89.12 87.59 88.60 2,783,890 +0.41(+0.46%)
Nov 24, 2023 88.69 89.37 88.14 88.19 343,322 -0.23(-0.26%)
Nov 22, 2023 88.81 88.81 87.42 88.42 1,306,180 +0.36(+0.41%)
Nov 21, 2023 87.46 88.59 86.87 88.06 1,528,772 +0.53(+0.61%)
Nov 20, 2023 87.33 88.59 87.01 87.53 3,122,973 +0.01(+0.01%)
Nov 17, 2023 87.18 87.88 86.71 87.52 1,776,988 +0.31(+0.36%)
Nov 16, 2023 87.14 88.20 85.93 87.21 2,901,995 +0.15(+0.17%)
Nov 15, 2023 84.78 87.88 84.25 87.06 3,071,929 +2.20(+2.59%)
Nov 14, 2023 84.83 85.89 84.43 84.86 1,493,162 +1.47(+1.76%)
Nov 13, 2023 83.18 83.98 82.55 83.39 1,261,690 -0.59(-0.70%)
Nov 10, 2023 83.76 84.66 82.94 83.98 2,537,084 +0.26(+0.31%)
Nov 09, 2023 85.65 85.70 83.60 83.72 3,023,943 -1.79(-2.09%)
Nov 08, 2023 85.38 85.99 83.51 85.51 2,586,908 +0.02(+0.02%)
Nov 07, 2023 82.88 86.50 81.92 85.49 5,795,623 +9.27(+12.16%)
Nov 06, 2023 79.37 79.37 76.19 76.22 2,015,106 -3.37(-4.23%)
Nov 03, 2023 80.16 80.49 79.05 79.59 2,403,385 -0.08(-0.10%)
Nov 02, 2023 81.00 81.75 76.02 79.67 4,444,990 -4.34(-5.17%)
Nov 01, 2023 81.75 84.27 81.74 84.01 1,794,910 +2.56(+3.14%)
Oct 31, 2023 80.82 81.62 80.11 81.45 1,773,287 +0.47(+0.58%)
Oct 30, 2023 80.32 81.71 80.14 80.98 2,291,820 +0.31(+0.38%)
Oct 27, 2023 81.56 81.93 80.24 80.67 1,620,249 -1.30(-1.59%)
Oct 26, 2023 81.60 82.42 81.17 81.97 929,769 +0.20(+0.24%)
Oct 25, 2023 83.35 83.35 81.40 81.77 542,644 -1.58(-1.90%)
Oct 24, 2023 83.42 83.93 82.62 83.35 779,489 +0.51(+0.62%)
Oct 23, 2023 82.68 83.47 81.65 82.84 819,501 +0.73(+0.89%)
Oct 20, 2023 83.08 83.33 82.08 82.11 977,321 -0.48(-0.58%)
Oct 19, 2023 85.20 85.28 82.41 82.59 900,033 -2.81(-3.29%)
Oct 18, 2023 85.93 86.59 85.06 85.40 1,124,474 -1.27(-1.47%)
Oct 17, 2023 84.43 87.12 84.42 86.67 1,245,120 +1.88(+2.22%)
Oct 16, 2023 86.10 86.13 84.31 84.79 2,178,719 -1.55(-1.80%)
Oct 13, 2023 86.44 87.50 85.89 86.34 507,141 -0.20(-0.23%)
Oct 12, 2023 88.68 88.68 85.64 86.54 1,338,865 -2.04(-2.30%)
Oct 11, 2023 88.47 89.00 87.49 88.58 821,425 +0.25(+0.28%)
Oct 10, 2023 87.15 88.55 86.85 88.33 761,571 +1.30(+1.49%)
Oct 09, 2023 86.85 87.48 86.16 87.03 795,741 -1.08(-1.23%)
Oct 06, 2023 87.06 89.05 86.97 88.11 889,828 +0.82(+0.94%)
Oct 05, 2023 85.76 87.55 85.56 87.29 957,609 +1.39(+1.62%)
Oct 04, 2023 86.33 86.56 85.14 85.90 899,569 -0.29(-0.34%)
Oct 03, 2023 86.52 87.55 86.15 86.19 1,304,302 -0.89(-1.02%)
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.