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

Myriad Genetics Inc (NQ: MYGN )

24.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2010 23.59 24.25 23.51 24.05 1,195,647 +0.35(+1.48%)
Mar 30, 2010 23.86 24.00 23.07 23.70 5,178,463 -1.20(-4.82%)
Mar 29, 2010 25.04 25.17 24.28 24.90 2,076,035 -0.23(-0.92%)
Mar 26, 2010 24.97 25.23 24.94 25.13 1,088,640 +0.17(+0.68%)
Mar 25, 2010 25.47 25.47 24.96 24.96 976,613 -0.12(-0.48%)
Mar 24, 2010 25.31 25.45 25.05 25.08 1,427,686 -0.17(-0.67%)
Mar 23, 2010 24.90 25.45 24.87 25.25 1,695,777 +0.32(+1.28%)
Mar 22, 2010 24.85 25.36 24.85 24.93 1,159,482 -0.10(-0.40%)
Mar 19, 2010 24.98 25.26 24.97 25.03 1,347,758 +0.05(+0.20%)
Mar 18, 2010 24.95 25.50 24.88 24.98 1,025,856 -0.09(-0.36%)
Mar 17, 2010 25.63 25.68 24.83 25.07 1,629,375 -0.42(-1.65%)
Mar 16, 2010 25.39 25.93 25.25 25.49 2,342,115 +0.24(+0.95%)
Mar 15, 2010 25.04 25.25 24.09 25.25 3,813,428 +0.89(+3.65%)
Mar 12, 2010 23.64 24.72 23.52 24.36 2,802,633 +0.72(+3.05%)
Mar 11, 2010 22.75 23.78 22.66 23.64 1,508,586 +0.79(+3.46%)
Mar 10, 2010 23.16 23.58 22.77 22.85 2,221,710 -0.12(-0.52%)
Mar 09, 2010 22.76 23.13 22.53 22.97 1,527,048 +0.30(+1.32%)
Mar 08, 2010 22.42 22.76 22.10 22.67 1,180,240 +0.15(+0.67%)
Mar 05, 2010 22.66 23.00 22.48 22.52 1,973,972 -0.43(-1.87%)
Mar 04, 2010 23.05 23.28 22.47 22.95 2,195,495 -0.16(-0.69%)
Mar 03, 2010 24.04 24.09 23.01 23.11 1,864,128 -0.71(-2.98%)
Mar 02, 2010 23.44 24.03 23.29 23.82 2,664,754 +0.79(+3.43%)
Mar 01, 2010 23.00 23.37 22.97 23.03 1,826,992 +0.03(+0.13%)
Feb 26, 2010 22.34 23.04 22.27 23.00 1,618,373 +0.61(+2.72%)
Feb 25, 2010 22.07 22.50 21.97 22.39 1,069,854 +0.05(+0.22%)
Feb 24, 2010 22.02 22.46 21.91 22.34 981,095 +0.34(+1.55%)
Feb 23, 2010 22.38 22.50 21.93 22.00 1,077,103 -0.37(-1.65%)
Feb 22, 2010 22.20 22.43 22.02 22.37 1,418,300 +0.10(+0.45%)
Feb 19, 2010 21.52 22.38 21.35 22.27 2,592,531 +0.68(+3.15%)
Feb 18, 2010 21.61 21.79 21.41 21.59 1,416,018 -0.03(-0.14%)
Feb 17, 2010 21.09 21.66 21.02 21.62 1,426,644 +0.50(+2.37%)
Feb 16, 2010 21.35 21.43 20.96 21.12 1,457,022 -0.23(-1.08%)
Feb 12, 2010 20.87 21.35 21.35 21.35 2,103,700 +0.45(+2.15%)
Feb 11, 2010 21.53 21.56 20.72 20.90 2,687,647 -0.75(-3.46%)
Feb 10, 2010 21.40 21.82 21.24 21.65 1,939,708 +0.20(+0.93%)
Feb 09, 2010 21.85 21.85 21.27 21.45 2,823,920 -0.22(-1.02%)
Feb 08, 2010 22.21 22.28 21.57 21.67 2,195,822 -0.42(-1.90%)
Feb 05, 2010 23.10 23.35 21.68 22.09 2,984,016 -1.01(-4.37%)
Feb 04, 2010 24.46 24.50 22.81 23.10 3,309,998 -1.61(-6.52%)
Feb 03, 2010 25.80 25.80 24.22 24.71 6,575,873 +0.73(+3.04%)
Feb 02, 2010 23.76 24.14 23.61 23.98 2,732,031 +0.20(+0.84%)
Feb 01, 2010 23.57 24.00 23.52 23.78 1,246,669 +0.28(+1.19%)
Jan 29, 2010 22.32 23.73 22.23 23.50 2,807,805 +1.25(+5.62%)
Jan 28, 2010 22.58 22.83 22.13 22.25 1,464,301 -0.20(-0.89%)
Jan 27, 2010 23.13 23.45 22.28 22.45 2,043,241 -0.59(-2.56%)
Jan 26, 2010 22.23 23.17 22.06 23.04 1,456,406 +0.67(+3.00%)
Jan 25, 2010 22.97 23.22 22.17 22.37 984,670 -0.42(-1.84%)
Jan 22, 2010 22.88 23.11 22.69 22.79 669,790 -0.05(-0.22%)
Jan 21, 2010 23.30 23.54 22.74 22.84 1,485,439 -0.49(-2.10%)
Jan 20, 2010 23.49 23.81 23.22 23.33 1,000,939 -0.20(-0.85%)
Jan 19, 2010 23.82 23.91 23.18 23.53 1,969,814 -0.31(-1.30%)
Jan 15, 2010 24.70 23.84 23.84 23.84 1,443,100 -0.66(-2.69%)
Jan 14, 2010 24.51 25.03 24.27 24.50 1,224,857 -0.17(-0.69%)
Jan 13, 2010 24.25 24.82 24.09 24.67 2,083,943 +0.37(+1.52%)
Jan 12, 2010 24.33 24.51 23.35 24.30 4,553,725 -1.27(-4.97%)
Jan 11, 2010 26.19 26.30 25.28 25.57 1,569,821 -0.62(-2.37%)
Jan 08, 2010 26.50 26.77 26.10 26.19 1,163,361 -0.31(-1.17%)
Jan 07, 2010 26.96 27.13 26.44 26.50 878,629 -0.42(-1.56%)
Jan 06, 2010 26.72 27.05 26.52 26.92 1,716,943 +0.35(+1.32%)
Jan 05, 2010 26.55 26.76 26.40 26.57 713,520 -0.09(-0.34%)
Jan 04, 2010 26.16 26.80 26.11 26.66 873,372 +0.57(+2.18%)
Dec 31, 2009 26.32 26.09 26.09 26.09 320,800 -0.27(-1.02%)
Dec 30, 2009 26.09 26.44 26.00 26.36 324,191 +0.15(+0.57%)
Dec 29, 2009 26.77 26.85 26.18 26.21 962,193 -0.43(-1.61%)
Dec 28, 2009 26.37 26.67 26.26 26.64 530,146 +0.41(+1.56%)
Dec 24, 2009 26.29 26.48 25.89 26.23 285,353 +0.11(+0.42%)
Dec 23, 2009 25.01 26.21 25.01 26.12 1,747,128 +1.20(+4.82%)
Dec 22, 2009 24.19 25.07 23.96 24.92 2,345,034 +0.76(+3.15%)
Dec 21, 2009 24.30 24.48 24.00 24.16 1,111,242 -0.10(-0.41%)
Dec 18, 2009 24.42 24.50 24.11 24.26 1,116,781 +0.00(+0.00%)
Dec 17, 2009 24.49 24.70 24.19 24.26 549,788 -0.28(-1.14%)
Dec 16, 2009 25.32 25.32 24.32 24.54 823,215 -0.21(-0.85%)
Dec 15, 2009 24.36 24.81 24.27 24.75 666,018 +0.21(+0.86%)
Dec 14, 2009 24.70 24.75 24.31 24.54 681,697 +0.23(+0.95%)
Dec 11, 2009 24.59 25.09 24.12 24.31 714,611 -0.14(-0.57%)
Dec 10, 2009 24.34 24.80 24.19 24.45 941,460 +0.12(+0.49%)
Dec 09, 2009 24.49 24.49 24.06 24.33 947,819 -0.06(-0.25%)
Dec 08, 2009 24.02 24.48 23.72 24.39 1,493,128 +0.26(+1.08%)
Dec 07, 2009 24.06 24.20 23.71 24.13 1,079,396 +0.09(+0.37%)
Dec 04, 2009 24.27 24.51 23.76 24.04 1,016,425 -0.14(-0.58%)
Dec 03, 2009 24.76 24.84 24.13 24.18 992,093 -0.33(-1.35%)
Dec 02, 2009 24.05 24.76 23.95 24.51 1,609,274 +0.46(+1.91%)
Dec 01, 2009 23.14 24.14 23.13 24.05 1,914,471 +0.93(+4.02%)
Nov 30, 2009 23.76 24.14 22.98 23.12 2,954,871 -0.83(-3.47%)
Nov 27, 2009 23.67 24.07 23.54 23.95 405,010 -0.16(-0.66%)
Nov 25, 2009 23.57 24.12 23.57 24.11 884,848 +0.43(+1.82%)
Nov 24, 2009 23.65 23.90 23.41 23.68 1,313,996 -0.13(-0.55%)
Nov 23, 2009 24.27 24.27 23.62 23.81 1,625,580 +0.21(+0.89%)
Nov 20, 2009 23.47 23.72 23.20 23.60 1,211,965 +0.14(+0.60%)
Nov 19, 2009 23.00 23.57 22.87 23.46 1,989,286 +0.50(+2.18%)
Nov 18, 2009 23.12 23.12 22.58 22.96 1,302,242 -0.25(-1.08%)
Nov 17, 2009 23.53 23.53 22.87 23.21 1,295,231 -0.13(-0.56%)
Nov 16, 2009 23.51 23.65 22.87 23.34 1,343,154 +0.04(+0.17%)
Nov 13, 2009 23.89 24.41 23.18 23.30 1,354,288 -0.72(-3.00%)
Nov 12, 2009 23.67 24.23 23.57 24.02 1,425,650 +0.22(+0.92%)
Nov 11, 2009 24.77 24.77 23.49 23.80 2,936,310 -0.05(-0.21%)
Nov 10, 2009 23.00 23.91 23.00 23.85 3,553,591 +1.00(+4.38%)
Nov 09, 2009 24.33 24.33 22.38 22.85 6,749,444 -1.53(-6.28%)
Nov 06, 2009 24.24 24.40 23.86 24.38 1,694,234 -0.02(-0.08%)
Nov 05, 2009 24.79 25.04 23.91 24.40 2,312,361 -0.39(-1.57%)
Nov 04, 2009 24.90 26.38 24.64 24.79 3,851,930 -0.85(-3.32%)
Nov 03, 2009 24.50 25.92 24.46 25.64 2,437,107 +0.87(+3.51%)
Nov 02, 2009 24.36 25.45 24.36 24.77 1,467,878 +0.49(+2.02%)
Oct 30, 2009 24.50 24.61 24.22 24.28 1,185,209 -0.38(-1.54%)
Oct 29, 2009 24.36 24.91 24.33 24.66 892,105 +0.65(+2.71%)
Oct 28, 2009 24.63 24.65 23.75 24.01 2,113,331 -0.69(-2.79%)
Oct 27, 2009 24.98 25.14 24.66 24.70 1,993,671 -0.36(-1.44%)
Oct 26, 2009 25.96 26.34 24.82 25.06 1,500,996 -1.03(-3.95%)
Oct 23, 2009 25.91 26.25 25.68 26.09 951,217 +0.15(+0.58%)
Oct 22, 2009 26.31 26.31 25.71 25.94 1,176,771 -0.24(-0.92%)
Oct 21, 2009 26.47 26.54 26.11 26.18 1,195,275 -0.34(-1.28%)
Oct 20, 2009 26.75 27.38 26.45 26.52 1,057,559 -0.84(-3.07%)
Oct 19, 2009 27.02 27.52 26.80 27.36 1,432,312 +0.34(+1.26%)
Oct 16, 2009 26.64 27.12 26.16 27.02 1,476,774 +0.15(+0.56%)
Oct 15, 2009 26.38 26.89 26.02 26.87 1,276,289 +0.25(+0.94%)
Oct 14, 2009 25.67 26.80 25.36 26.62 1,867,188 +1.07(+4.19%)
Oct 13, 2009 26.23 26.39 25.37 25.55 1,736,747 -0.87(-3.29%)
Oct 12, 2009 26.62 26.93 26.31 26.42 514,159 -0.30(-1.12%)
Oct 09, 2009 27.14 27.14 26.50 26.72 1,018,594 -0.37(-1.37%)
Oct 08, 2009 26.94 27.38 26.88 27.09 1,228,193 +0.44(+1.65%)
Oct 07, 2009 26.69 27.00 26.49 26.65 584,860 -0.20(-0.74%)
Oct 06, 2009 26.72 27.12 26.52 26.85 712,251 +0.41(+1.55%)
Oct 05, 2009 26.39 26.74 26.07 26.44 1,186,016 +0.38(+1.46%)
Oct 02, 2009 26.26 27.11 26.05 26.06 1,167,821 -0.65(-2.43%)
Oct 01, 2009 27.31 27.46 26.38 26.71 1,324,778 -0.70(-2.55%)
Sep 30, 2009 27.56 27.62 27.00 27.41 697,946 +0.01(+0.04%)
Sep 29, 2009 27.21 27.48 26.96 27.40 1,313,267 +0.59(+2.20%)
Sep 28, 2009 26.53 27.25 26.53 26.81 1,149,970 +0.17(+0.64%)
Sep 25, 2009 27.08 27.08 26.37 26.64 1,313,441 -0.32(-1.19%)
Sep 24, 2009 28.09 28.42 26.93 26.96 2,225,338 -1.08(-3.85%)
Sep 23, 2009 28.86 28.86 27.93 28.04 1,454,063 -0.68(-2.37%)
Sep 22, 2009 29.36 29.41 28.42 28.72 1,957,115 -0.41(-1.41%)
Sep 21, 2009 29.84 29.84 29.05 29.13 1,745,152 -0.81(-2.71%)
Sep 18, 2009 30.50 30.60 29.87 29.94 1,729,479 -0.49(-1.61%)
Sep 17, 2009 30.10 30.96 29.94 30.43 1,286,676 +0.49(+1.64%)
Sep 16, 2009 30.28 30.40 29.77 29.94 900,988 -0.40(-1.32%)
Sep 15, 2009 30.30 30.69 29.83 30.34 958,913 -0.17(-0.56%)
Sep 14, 2009 30.61 30.71 30.02 30.51 905,108 -0.31(-1.01%)
Sep 11, 2009 30.72 31.33 30.52 30.82 881,678 -0.05(-0.16%)
Sep 10, 2009 31.47 31.88 30.86 30.87 1,982,392 -0.81(-2.56%)
Sep 09, 2009 31.39 31.95 31.31 31.68 1,089,299 +0.23(+0.73%)
Sep 08, 2009 31.10 31.79 30.88 31.45 1,195,225 +0.48(+1.55%)
Sep 04, 2009 30.51 31.00 30.29 30.97 1,124,139 +0.38(+1.24%)
Sep 03, 2009 30.31 30.70 30.07 30.59 1,180,939 +0.59(+1.97%)
Sep 02, 2009 30.09 30.60 29.96 30.00 1,414,933 -0.31(-1.02%)
Sep 01, 2009 30.50 31.48 29.92 30.31 1,926,027 -0.26(-0.85%)
Aug 31, 2009 30.13 30.58 29.82 30.57 1,490,358 -0.09(-0.29%)
Aug 28, 2009 30.66 31.18 30.35 30.66 2,015,554 +0.39(+1.29%)
Aug 27, 2009 30.33 30.50 29.05 30.27 3,438,038 -0.62(-2.01%)
Aug 26, 2009 28.74 30.91 28.60 30.89 8,837,121 +5.01(+19.36%)
Aug 25, 2009 26.22 26.45 25.35 25.88 2,364,827 -0.06(-0.23%)
Aug 24, 2009 25.24 26.02 25.24 25.94 1,881,352 +0.90(+3.59%)
Aug 21, 2009 25.38 25.74 24.97 25.04 1,615,820 -0.17(-0.67%)
Aug 20, 2009 25.05 25.37 24.82 25.21 1,423,672 +0.27(+1.08%)
Aug 19, 2009 24.50 25.02 24.50 24.94 1,035,167 +0.25(+1.01%)
Aug 18, 2009 24.94 24.97 24.42 24.69 1,696,877 +0.33(+1.35%)
Aug 17, 2009 25.50 25.51 24.28 24.36 1,856,974 -1.44(-5.58%)
Aug 14, 2009 26.01 26.19 25.61 25.80 884,933 -0.07(-0.27%)
Aug 13, 2009 26.43 26.49 25.80 25.87 1,027,203 -0.65(-2.45%)
Aug 12, 2009 26.05 26.85 26.05 26.52 679,851 +0.04(+0.15%)
Aug 11, 2009 26.06 26.55 26.06 26.48 742,762 +0.22(+0.84%)
Aug 10, 2009 26.38 26.55 26.08 26.26 1,109,732 -0.18(-0.68%)
Aug 07, 2009 25.99 26.50 25.56 26.44 1,318,164 +0.72(+2.80%)
Aug 06, 2009 25.95 26.47 25.28 25.72 1,704,013 -0.38(-1.46%)
Aug 05, 2009 26.93 26.99 25.87 26.10 1,673,124 -0.66(-2.47%)
Aug 04, 2009 27.16 27.43 26.60 26.76 1,830,057 -0.29(-1.07%)
Aug 03, 2009 27.32 27.54 26.78 27.05 1,406,364 -0.37(-1.35%)
Jul 31, 2009 27.24 27.56 26.69 27.42 1,145,171 +0.01(+0.04%)
Jul 30, 2009 27.82 27.97 27.28 27.41 828,590 -0.37(-1.33%)
Jul 29, 2009 28.00 28.09 27.62 27.78 1,571,735 -0.30(-1.07%)
Jul 28, 2009 28.07 28.44 27.82 28.08 1,493,368 -0.14(-0.50%)
Jul 27, 2009 27.92 28.25 27.50 28.22 1,592,445 +0.39(+1.40%)
Jul 24, 2009 26.80 27.85 26.69 27.83 1,485,562 +0.92(+3.42%)
Jul 23, 2009 26.04 26.93 25.82 26.91 1,776,201 +0.72(+2.75%)
Jul 22, 2009 26.41 26.58 26.03 26.19 920,286 -0.19(-0.72%)
Jul 21, 2009 26.26 26.39 25.61 26.38 1,249,070 +0.34(+1.31%)
Jul 20, 2009 25.22 26.24 25.01 26.04 1,938,712 +0.71(+2.80%)
Jul 17, 2009 25.63 25.76 24.92 25.33 1,500,972 +0.34(+1.36%)
Jul 16, 2009 25.19 25.40 24.94 24.99 982,929 -0.20(-0.79%)
Jul 15, 2009 25.60 25.70 24.81 25.19 1,884,147 -0.23(-0.90%)
Jul 14, 2009 25.01 25.53 24.85 25.42 2,017,226 +0.48(+1.92%)
Jul 13, 2009 24.88 25.10 24.52 24.94 1,614,868 -0.18(-0.72%)
Jul 10, 2009 24.50 25.15 24.40 25.12 1,868,398 +0.42(+1.70%)
Jul 09, 2009 24.93 25.10 24.42 24.70 1,668,600 +0.09(+0.37%)
Jul 08, 2009 25.00 25.38 24.43 24.61 1,327,252 -0.18(-0.73%)
Jul 07, 2009 25.36 25.49 24.70 24.79 2,128,824 -0.63(-2.48%)
Jul 06, 2009 25.75 25.89 24.80 25.42 2,882,478 -0.58(-2.23%)
Jul 02, 2009 26.12 26.80 25.88 26.00 5,515,110 -0.02(-0.08%)
Jul 01, 2009 27.16 27.80 25.70 26.02 14,929,292 -9.63(-27.01%)
Jun 30, 2009 35.99 36.48 35.17 35.65 3,599,900 -0.51(-1.41%)
Jun 29, 2009 35.17 36.19 34.52 36.16 2,460,185 +1.56(+4.51%)
Jun 26, 2009 37.48 37.48 34.34 34.60 16,054,808 -2.90(-7.73%)
Jun 25, 2009 37.39 37.72 35.75 37.50 1,607,714 +1.41(+3.91%)
Jun 24, 2009 35.50 36.21 34.94 36.09 1,650,303 +0.69(+1.95%)
Jun 23, 2009 36.75 36.86 35.31 35.40 1,501,211 -1.30(-3.54%)
Jun 22, 2009 36.93 37.20 36.28 36.70 1,245,497 -0.57(-1.53%)
Jun 19, 2009 36.94 37.50 36.66 37.27 1,175,678 +0.77(+2.11%)
Jun 18, 2009 36.52 36.86 34.76 36.50 867,508 -0.16(-0.44%)
Jun 17, 2009 34.71 36.90 34.71 36.66 1,304,192 +1.84(+5.28%)
Jun 16, 2009 35.61 35.83 34.58 34.82 948,248 -0.66(-1.86%)
Jun 15, 2009 36.86 37.23 35.17 35.48 1,318,979 -2.27(-6.01%)
Jun 12, 2009 37.39 37.80 37.05 37.75 1,055,716 +0.06(+0.16%)
Jun 11, 2009 36.82 38.36 36.82 37.69 1,840,650 +0.88(+2.39%)
Jun 10, 2009 37.11 37.49 36.18 36.81 773,127 -0.22(-0.59%)
Jun 09, 2009 36.60 37.23 36.30 37.03 1,034,345 +0.98(+2.72%)
Jun 08, 2009 36.34 37.05 35.92 36.05 1,210,467 -0.99(-2.67%)
Jun 05, 2009 37.12 37.53 36.02 37.04 1,846,176 +0.07(+0.19%)
Jun 04, 2009 38.16 38.32 36.82 36.97 1,512,913 -1.17(-3.07%)
Jun 03, 2009 37.55 38.43 37.11 38.14 1,268,958 +0.44(+1.17%)
Jun 02, 2009 36.00 38.27 36.00 37.70 1,652,087 +0.81(+2.20%)
Jun 01, 2009 36.69 38.00 36.51 36.89 2,380,735 +0.73(+2.02%)
May 29, 2009 35.18 36.30 34.55 36.16 5,621,835 +1.04(+2.96%)
May 28, 2009 34.47 35.19 33.81 35.12 1,813,289 +1.40(+4.15%)
May 27, 2009 33.80 34.81 33.25 33.72 1,309,221 -0.35(-1.03%)
May 26, 2009 32.62 34.08 32.53 34.07 1,362,767 +1.52(+4.67%)
May 22, 2009 32.82 33.14 32.33 32.55 944,554 -0.21(-0.64%)
May 21, 2009 33.76 33.96 31.85 32.76 1,331,638 -0.54(-1.62%)
May 20, 2009 34.06 34.55 33.21 33.30 1,708,608 -0.70(-2.06%)
May 19, 2009 33.44 34.57 32.72 34.00 2,083,648 +1.36(+4.17%)
May 18, 2009 32.85 32.86 32.16 32.64 1,363,178 -0.22(-0.67%)
May 15, 2009 32.56 33.04 31.80 32.86 2,157,583 +0.50(+1.55%)
May 14, 2009 32.44 32.89 32.02 32.36 1,571,102 -0.03(-0.09%)
May 13, 2009 31.84 33.41 31.50 32.39 2,298,943 -0.41(-1.25%)
May 12, 2009 33.64 33.68 32.42 32.80 2,930,778 +0.25(+0.77%)
May 11, 2009 31.00 32.76 30.71 32.55 2,896,895 +1.92(+6.27%)
May 08, 2009 32.59 32.72 30.38 30.63 3,602,906 -1.47(-4.58%)
May 07, 2009 32.50 32.59 31.75 32.10 2,185,655 -0.20(-0.62%)
May 06, 2009 33.95 33.95 31.88 32.30 5,516,718 -1.40(-4.15%)
May 05, 2009 32.00 34.18 30.10 33.70 12,078,435 -4.04(-10.70%)
May 04, 2009 38.22 38.25 37.00 37.74 3,343,466 -0.41(-1.07%)
May 01, 2009 38.98 38.99 37.90 38.15 1,116,009 -0.64(-1.65%)
Apr 30, 2009 39.68 40.39 38.75 38.79 1,642,315 -0.68(-1.72%)
Apr 29, 2009 39.62 40.00 38.56 39.47 1,230,199 +0.06(+0.15%)
Apr 28, 2009 37.60 39.82 37.25 39.41 1,912,984 +1.54(+4.07%)
Apr 27, 2009 37.21 38.20 37.10 37.87 1,238,582 -0.14(-0.37%)
Apr 24, 2009 38.68 38.68 37.53 38.01 1,863,131 +0.00(+0.00%)
Apr 23, 2009 37.57 38.92 36.47 38.01 4,454,313 -0.01(-0.03%)
Apr 22, 2009 41.20 41.50 37.60 38.02 3,915,000 -2.75(-6.75%)
Apr 21, 2009 43.02 43.69 39.19 40.77 4,108,447 -2.50(-5.78%)
Apr 20, 2009 44.11 44.70 42.86 43.27 1,637,145 -2.02(-4.46%)
Apr 17, 2009 45.61 45.83 44.43 45.29 919,423 -0.17(-0.37%)
Apr 16, 2009 44.94 45.89 44.51 45.46 892,339 +1.06(+2.39%)
Apr 15, 2009 44.74 45.21 43.94 44.40 830,479 -0.56(-1.25%)
Apr 14, 2009 45.78 45.92 44.33 44.96 812,008 -1.04(-2.26%)
Apr 13, 2009 45.42 46.57 45.11 46.00 1,144,396 +0.52(+1.14%)
Apr 09, 2009 45.43 46.24 45.14 45.48 1,238,315 +0.76(+1.70%)
Apr 08, 2009 44.06 44.77 43.00 44.72 1,094,932 +1.54(+3.57%)
Apr 07, 2009 42.94 43.87 42.60 43.18 870,595 -0.29(-0.67%)
Apr 06, 2009 43.59 44.56 42.00 43.47 1,305,607 -0.11(-0.25%)
Apr 03, 2009 43.50 44.12 43.12 43.58 1,199,550 -0.06(-0.14%)
Apr 02, 2009 46.07 46.13 43.18 43.64 1,936,636 -1.43(-3.17%)
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.