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

Travelcenters of America Llc (NQ: TA )

86.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2023 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 (%)
Apr 30, 2020 11.92 11.92 10.75 11.01 143,100 -1.06(-8.78%)
Apr 29, 2020 11.56 12.20 10.98 12.07 161,349 +1.22(+11.24%)
Apr 28, 2020 9.490 10.85 9.469 10.85 129,322 +1.53(+16.42%)
Apr 27, 2020 8.800 9.370 8.750 9.320 92,885 +0.71(+8.25%)
Apr 24, 2020 8.770 8.800 8.270 8.610 83,100 +0.01(+0.12%)
Apr 23, 2020 8.160 8.970 8.150 8.600 124,574 +0.61(+7.63%)
Apr 22, 2020 8.100 8.230 7.930 7.990 99,826 -0.08(-0.99%)
Apr 21, 2020 8.060 8.190 7.920 8.070 58,190 -0.05(-0.62%)
Apr 20, 2020 8.100 8.190 7.845 8.120 132,112 -0.21(-2.52%)
Apr 17, 2020 8.730 9.340 8.130 8.330 142,400 -0.07(-0.83%)
Apr 16, 2020 8.360 8.530 8.000 8.400 161,885 +0.09(+1.08%)
Apr 15, 2020 9.000 9.044 8.169 8.310 175,579 -0.86(-9.38%)
Apr 14, 2020 9.340 9.470 9.096 9.170 89,102 +0.06(+0.66%)
Apr 13, 2020 9.630 9.630 9.010 9.110 74,760 -0.34(-3.60%)
Apr 09, 2020 8.760 9.710 8.760 9.450 131,600 +0.90(+10.53%)
Apr 08, 2020 8.430 8.810 8.350 8.550 107,759 +0.32(+3.83%)
Apr 07, 2020 8.520 9.508 8.150 8.235 84,991 -0.04(-0.42%)
Apr 06, 2020 8.580 8.880 8.000 8.270 99,700 +0.28(+3.50%)
Apr 03, 2020 8.730 8.910 7.830 7.990 152,300 -0.74(-8.48%)
Apr 02, 2020 9.020 9.330 8.640 8.730 58,209 -0.37(-4.07%)
Apr 01, 2020 9.380 9.620 8.700 9.100 91,503 -0.68(-6.91%)
Mar 31, 2020 9.450 10.06 9.320 9.775 72,636 +0.36(+3.77%)
Mar 30, 2020 10.50 10.50 9.300 9.420 105,722 -0.89(-8.63%)
Mar 27, 2020 10.24 10.75 9.866 10.31 79,500 -0.05(-0.48%)
Mar 26, 2020 9.240 10.59 9.240 10.36 124,022 +1.40(+15.62%)
Mar 25, 2020 9.350 9.720 8.960 8.960 127,069 +0.00(+0.00%)
Mar 24, 2020 7.500 8.980 7.500 8.960 118,858 +1.75(+24.27%)
Mar 23, 2020 7.960 8.490 7.030 7.210 131,363 -0.37(-4.88%)
Mar 20, 2020 6.490 8.390 6.330 7.580 277,100 +1.38(+22.26%)
Mar 19, 2020 5.800 6.610 5.550 6.200 188,714 +0.48(+8.39%)
Mar 18, 2020 8.390 8.390 5.510 5.720 156,280 -3.02(-34.55%)
Mar 17, 2020 9.000 9.880 8.260 8.740 110,479 -0.07(-0.79%)
Mar 16, 2020 10.67 10.87 8.810 8.810 78,453 -2.72(-23.59%)
Mar 13, 2020 11.70 11.99 11.22 11.53 68,300 -0.07(-0.60%)
Mar 12, 2020 11.72 11.94 10.91 11.60 171,433 -0.52(-4.29%)
Mar 11, 2020 11.90 12.58 11.81 12.12 77,345 -0.42(-3.35%)
Mar 10, 2020 13.49 13.84 11.33 12.54 158,237 -0.59(-4.49%)
Mar 09, 2020 12.85 13.89 12.16 13.13 70,832 -0.51(-3.74%)
Mar 06, 2020 13.52 14.27 13.14 13.64 89,000 +0.06(+0.44%)
Mar 05, 2020 13.33 13.72 13.19 13.58 94,983 +0.26(+1.95%)
Mar 04, 2020 13.32 13.49 12.62 13.32 50,232 +0.17(+1.29%)
Mar 03, 2020 13.33 13.94 13.00 13.15 82,137 -0.03(-0.23%)
Mar 02, 2020 12.68 13.44 11.62 13.18 146,620 +1.09(+9.02%)
Feb 28, 2020 11.66 12.66 11.30 12.09 122,100 +0.13(+1.09%)
Feb 27, 2020 12.34 13.25 11.73 11.96 82,702 -0.69(-5.45%)
Feb 26, 2020 13.34 13.75 12.60 12.65 80,898 -0.79(-5.88%)
Feb 25, 2020 16.67 16.67 12.72 13.44 246,914 -2.44(-15.37%)
Feb 24, 2020 15.90 16.31 15.25 15.88 95,998 -0.63(-3.82%)
Feb 21, 2020 16.73 16.75 16.12 16.51 42,900 -0.14(-0.84%)
Feb 20, 2020 16.04 16.65 15.90 16.65 48,645 +0.46(+2.84%)
Feb 19, 2020 16.35 16.45 16.12 16.19 55,387 -0.20(-1.22%)
Feb 18, 2020 16.60 16.60 16.05 16.39 43,376 -0.12(-0.73%)
Feb 14, 2020 16.58 16.78 16.04 16.51 39,900 -0.01(-0.06%)
Feb 13, 2020 16.52 16.84 16.39 16.52 40,122 +0.05(+0.30%)
Feb 12, 2020 16.55 16.87 16.06 16.47 65,873 -0.27(-1.61%)
Feb 11, 2020 16.58 16.87 16.49 16.74 115,821 +0.12(+0.72%)
Feb 10, 2020 16.50 16.85 16.17 16.62 76,902 +0.08(+0.48%)
Feb 07, 2020 16.82 17.05 16.31 16.54 86,000 -0.43(-2.53%)
Feb 06, 2020 17.49 17.60 16.63 16.97 90,932 -0.54(-3.08%)
Feb 05, 2020 17.24 17.56 16.84 17.51 77,242 +0.33(+1.92%)
Feb 04, 2020 17.33 17.33 16.91 17.18 64,804 +0.02(+0.12%)
Feb 03, 2020 16.79 17.57 16.75 17.16 50,657 +0.32(+1.90%)
Jan 31, 2020 17.02 17.88 16.34 16.84 51,800 -0.20(-1.17%)
Jan 30, 2020 17.40 17.72 16.89 17.04 58,503 -0.60(-3.40%)
Jan 29, 2020 17.87 18.06 17.26 17.64 41,320 -0.17(-0.95%)
Jan 28, 2020 18.08 18.30 17.60 17.81 57,172 -0.12(-0.67%)
Jan 27, 2020 18.46 18.65 17.64 17.93 71,022 -1.06(-5.58%)
Jan 24, 2020 19.35 19.57 18.52 18.99 72,000 -0.31(-1.61%)
Jan 23, 2020 18.66 19.64 18.31 19.30 100,217 +0.57(+3.04%)
Jan 22, 2020 18.48 18.97 18.26 18.73 124,979 +0.26(+1.41%)
Jan 21, 2020 18.18 18.60 18.05 18.47 69,434 +0.33(+1.82%)
Jan 17, 2020 18.45 18.69 18.04 18.14 104,600 -0.12(-0.66%)
Jan 16, 2020 16.77 18.74 16.77 18.26 189,914 +1.62(+9.74%)
Jan 15, 2020 16.24 16.75 16.18 16.64 150,196 +0.28(+1.71%)
Jan 14, 2020 15.96 16.60 15.80 16.36 82,145 +0.36(+2.25%)
Jan 13, 2020 16.34 16.50 15.89 16.00 108,665 -0.29(-1.78%)
Jan 10, 2020 16.39 16.66 15.96 16.29 80,800 -0.10(-0.61%)
Jan 09, 2020 16.31 16.70 15.95 16.39 70,562 +0.11(+0.68%)
Jan 08, 2020 16.57 16.67 16.00 16.28 40,746 -0.17(-1.03%)
Jan 07, 2020 16.47 16.80 16.24 16.45 70,503 -0.09(-0.54%)
Jan 06, 2020 16.05 16.72 15.81 16.54 45,536 +0.38(+2.35%)
Jan 03, 2020 16.03 16.38 15.75 16.16 76,600 -0.18(-1.10%)
Jan 02, 2020 17.23 17.46 16.29 16.34 144,039 -0.81(-4.72%)
Dec 31, 2019 17.32 17.68 17.03 17.15 101,900 -0.18(-1.04%)
Dec 30, 2019 17.35 17.74 16.95 17.33 94,747 -0.29(-1.65%)
Dec 27, 2019 17.67 17.90 17.30 17.62 53,000 -0.02(-0.11%)
Dec 26, 2019 18.89 18.96 16.96 17.64 157,673 -1.17(-6.22%)
Dec 24, 2019 18.77 19.59 18.56 18.81 152,100 +0.57(+3.13%)
Dec 23, 2019 16.10 18.80 16.06 18.24 288,775 +2.28(+14.29%)
Dec 20, 2019 14.86 15.97 14.86 15.96 180,900 +1.11(+7.47%)
Dec 19, 2019 14.46 15.05 14.08 14.85 261,628 +0.27(+1.85%)
Dec 18, 2019 13.41 15.68 13.41 14.58 454,569 +0.81(+5.88%)
Dec 17, 2019 11.82 15.19 11.53 13.77 928,558 +2.71(+24.50%)
Dec 16, 2019 9.150 11.16 9.150 11.06 334,431 +2.17(+24.41%)
Dec 13, 2019 9.050 9.050 8.770 8.890 45,800 -0.16(-1.77%)
Dec 12, 2019 9.010 9.240 8.970 9.050 33,843 +0.02(+0.22%)
Dec 11, 2019 8.940 9.240 8.910 9.030 75,840 +0.02(+0.22%)
Dec 10, 2019 9.480 9.480 8.950 9.010 147,765 -0.30(-3.22%)
Dec 09, 2019 9.190 9.340 9.150 9.310 29,253 +0.03(+0.32%)
Dec 06, 2019 9.220 9.430 9.220 9.280 44,400 +0.16(+1.75%)
Dec 05, 2019 9.180 9.530 9.000 9.120 51,343 +0.01(+0.11%)
Dec 04, 2019 9.450 9.530 9.110 9.110 41,530 -0.33(-3.50%)
Dec 03, 2019 9.510 9.840 9.140 9.440 71,681 -0.22(-2.28%)
Dec 02, 2019 10.18 10.18 9.485 9.660 43,329 -0.51(-5.01%)
Nov 29, 2019 9.320 10.40 9.320 10.17 61,300 +0.78(+8.31%)
Nov 27, 2019 9.340 9.410 9.080 9.390 54,600 +0.07(+0.75%)
Nov 26, 2019 9.410 9.410 9.210 9.320 12,187 -0.04(-0.43%)
Nov 25, 2019 9.100 9.490 9.100 9.360 24,579 +0.24(+2.63%)
Nov 22, 2019 9.320 9.672 9.050 9.120 45,200 -0.14(-1.51%)
Nov 21, 2019 9.480 9.589 9.200 9.260 70,322 -0.19(-2.01%)
Nov 20, 2019 9.610 9.700 9.360 9.450 53,564 -0.16(-1.66%)
Nov 19, 2019 9.500 9.800 9.210 9.610 44,969 -0.14(-1.44%)
Nov 18, 2019 9.880 10.00 9.400 9.750 62,390 -0.13(-1.32%)
Nov 15, 2019 9.700 10.20 9.360 9.880 79,900 +0.07(+0.71%)
Nov 14, 2019 9.840 10.28 9.530 9.810 64,622 -0.04(-0.41%)
Nov 13, 2019 10.26 10.40 9.660 9.850 63,422 -0.48(-4.65%)
Nov 12, 2019 10.20 10.46 10.02 10.33 46,528 +0.13(+1.27%)
Nov 11, 2019 10.68 10.68 10.02 10.20 74,462 -0.57(-5.29%)
Nov 08, 2019 10.95 10.95 10.50 10.77 72,400 -0.15(-1.37%)
Nov 07, 2019 10.78 10.98 10.67 10.92 43,058 +0.10(+0.92%)
Nov 06, 2019 10.80 11.05 10.80 10.82 25,110 -0.26(-2.35%)
Nov 05, 2019 11.55 11.76 10.37 11.08 53,940 -0.92(-7.67%)
Nov 04, 2019 11.55 12.14 11.50 12.00 56,281 +0.52(+4.53%)
Nov 01, 2019 11.39 11.53 11.07 11.48 27,500 +0.30(+2.68%)
Oct 31, 2019 11.02 11.44 10.90 11.18 37,242 +0.22(+2.01%)
Oct 30, 2019 10.44 11.00 10.35 10.96 97,553 +0.42(+3.98%)
Oct 29, 2019 10.65 10.92 10.53 10.54 15,614 -0.16(-1.50%)
Oct 28, 2019 10.45 10.83 10.24 10.70 75,763 +0.21(+2.00%)
Oct 25, 2019 10.20 10.90 10.00 10.49 118,500 +0.31(+3.05%)
Oct 24, 2019 10.17 10.35 10.06 10.18 25,602 -0.02(-0.20%)
Oct 23, 2019 10.30 10.30 10.00 10.20 75,194 -0.11(-1.07%)
Oct 22, 2019 10.37 10.46 10.24 10.31 27,572 -0.16(-1.53%)
Oct 21, 2019 10.31 10.62 10.31 10.47 45,339 +0.17(+1.65%)
Oct 18, 2019 10.41 10.48 10.18 10.30 45,300 -0.11(-1.06%)
Oct 17, 2019 10.56 10.58 10.32 10.41 24,336 -0.01(-0.10%)
Oct 16, 2019 10.65 10.65 10.40 10.42 17,974 -0.38(-3.52%)
Oct 15, 2019 10.80 11.26 10.60 10.80 17,243 -0.03(-0.28%)
Oct 14, 2019 10.62 10.85 10.52 10.83 10,250 +0.21(+1.98%)
Oct 11, 2019 11.27 11.45 10.52 10.62 37,800 -0.60(-5.35%)
Oct 10, 2019 11.55 11.57 10.81 11.22 25,859 -0.19(-1.67%)
Oct 09, 2019 11.97 12.15 11.40 11.41 54,634 -0.35(-2.98%)
Oct 08, 2019 11.81 11.83 11.69 11.76 11,922 -0.09(-0.76%)
Oct 07, 2019 11.85 12.10 11.78 11.85 46,429 -0.15(-1.25%)
Oct 04, 2019 12.19 12.20 11.90 12.00 35,200 -0.19(-1.56%)
Oct 03, 2019 11.90 12.19 11.50 12.19 35,907 +0.19(+1.58%)
Oct 02, 2019 12.14 12.21 11.91 12.00 43,593 -0.28(-2.28%)
Oct 01, 2019 12.25 12.63 12.15 12.28 14,014 -0.04(-0.32%)
Sep 30, 2019 12.01 12.64 12.01 12.32 15,459 +0.29(+2.41%)
Sep 27, 2019 11.93 12.22 11.93 12.03 16,200 +0.00(+0.00%)
Sep 26, 2019 12.13 12.13 11.71 12.03 18,450 -0.24(-1.96%)
Sep 25, 2019 11.98 12.43 11.90 12.27 29,524 +0.25(+2.08%)
Sep 24, 2019 12.29 12.46 12.02 12.02 26,170 -0.34(-2.75%)
Sep 23, 2019 12.58 12.66 12.26 12.36 28,168 -0.13(-1.04%)
Sep 20, 2019 12.82 13.12 12.32 12.49 166,900 -0.56(-4.29%)
Sep 19, 2019 13.14 13.22 12.75 13.05 70,771 -0.14(-1.06%)
Sep 18, 2019 14.17 14.26 12.99 13.19 67,725 -1.11(-7.76%)
Sep 17, 2019 14.57 14.88 14.30 14.30 50,018 -0.35(-2.39%)
Sep 16, 2019 14.59 14.96 14.53 14.65 55,873 +0.14(+0.96%)
Sep 13, 2019 14.43 14.79 14.41 14.51 39,900 +0.02(+0.14%)
Sep 12, 2019 14.45 14.49 14.11 14.49 39,296 +0.13(+0.94%)
Sep 11, 2019 14.10 14.50 13.74 14.36 52,647 +0.71(+5.16%)
Sep 10, 2019 13.45 14.15 13.35 13.65 37,983 +0.26(+1.94%)
Sep 09, 2019 12.90 14.35 12.89 13.39 70,077 +0.50(+3.88%)
Sep 06, 2019 13.22 13.30 12.82 12.89 10,900 -0.32(-2.42%)
Sep 05, 2019 12.93 13.26 12.92 13.21 12,709 +0.49(+3.85%)
Sep 04, 2019 12.77 13.03 12.52 12.72 14,538 -0.10(-0.78%)
Sep 03, 2019 12.90 13.92 12.57 12.82 18,497 -0.28(-2.14%)
Aug 30, 2019 13.40 13.90 13.06 13.10 41,800 -0.99(-7.03%)
Aug 29, 2019 13.94 14.15 13.92 14.09 16,140 +0.20(+1.44%)
Aug 28, 2019 13.37 14.00 13.37 13.89 15,494 +0.64(+4.83%)
Aug 27, 2019 14.19 14.25 13.18 13.25 19,757 -0.92(-6.49%)
Aug 26, 2019 13.19 14.20 12.85 14.17 33,014 +1.22(+9.42%)
Aug 23, 2019 13.96 13.96 12.95 12.95 10,700 -0.45(-3.36%)
Aug 22, 2019 12.65 13.40 12.63 13.40 13,851 +0.72(+5.68%)
Aug 21, 2019 12.44 12.84 12.33 12.68 17,605 +0.23(+1.85%)
Aug 20, 2019 13.23 13.26 12.19 12.45 29,314 -0.20(-1.58%)
Aug 19, 2019 13.18 13.28 12.60 12.65 14,990 -0.46(-3.51%)
Aug 16, 2019 12.88 13.35 12.81 13.11 25,300 +0.16(+1.24%)
Aug 15, 2019 12.78 13.11 12.55 12.95 13,989 +0.24(+1.89%)
Aug 14, 2019 12.87 13.04 12.24 12.71 30,568 -0.42(-3.24%)
Aug 13, 2019 13.90 14.13 13.07 13.13 49,786 -0.63(-4.61%)
Aug 12, 2019 13.70 14.01 13.38 13.77 32,324 -0.11(-0.79%)
Aug 09, 2019 14.88 14.95 13.88 13.88 45,500 -1.01(-6.78%)
Aug 08, 2019 14.60 14.95 14.47 14.89 41,334 +0.20(+1.36%)
Aug 07, 2019 14.76 14.99 14.65 14.69 17,058 -0.41(-2.68%)
Aug 06, 2019 15.10 15.37 14.94 15.10 51,390 -0.42(-2.74%)
Aug 05, 2019 16.00 16.01 15.04 15.52 32,765 -0.55(-3.42%)
Aug 02, 2019 16.33 16.55 15.00 16.07 64,600 -0.35(-2.13%)
Aug 01, 2019 17.39 17.39 14.65 16.42 47,857 +12.97(+375.94%)
Jul 31, 2019 3.540 3.551 3.430 3.450 85,816 -0.12(-3.36%)
Jul 30, 2019 3.630 3.640 3.530 3.570 46,918 -0.11(-2.99%)
Jul 29, 2019 3.550 3.690 3.460 3.680 60,856 +0.13(+3.66%)
Jul 26, 2019 3.500 3.550 3.460 3.550 33,200 +0.06(+1.72%)
Jul 25, 2019 3.530 3.580 3.480 3.490 45,031 -0.10(-2.79%)
Jul 24, 2019 3.450 3.590 3.450 3.590 79,915 +0.11(+3.16%)
Jul 23, 2019 3.460 3.600 3.420 3.480 52,757 -0.03(-0.85%)
Jul 22, 2019 3.500 3.515 3.390 3.510 77,888 +0.02(+0.57%)
Jul 19, 2019 3.560 3.560 3.460 3.490 48,400 -0.07(-1.97%)
Jul 18, 2019 3.610 3.610 3.530 3.560 34,437 -0.10(-2.73%)
Jul 17, 2019 3.640 3.660 3.560 3.660 32,968 -0.01(-0.27%)
Jul 16, 2019 3.650 3.690 3.530 3.670 28,601 +0.01(+0.27%)
Jul 15, 2019 3.570 3.670 3.500 3.660 55,749 +0.08(+2.23%)
Jul 12, 2019 3.620 3.620 3.550 3.580 35,500 -0.04(-1.10%)
Jul 11, 2019 3.610 3.620 3.520 3.620 39,830 +0.07(+1.97%)
Jul 10, 2019 3.570 3.620 3.510 3.550 34,262 -0.01(-0.28%)
Jul 09, 2019 3.630 3.640 3.560 3.560 29,977 -0.03(-0.84%)
Jul 08, 2019 3.740 3.790 3.530 3.590 46,781 -0.14(-3.75%)
Jul 05, 2019 3.670 3.760 3.670 3.730 35,300 +0.08(+2.19%)
Jul 03, 2019 3.660 3.700 3.650 3.650 20,700 +0.00(+0.00%)
Jul 02, 2019 3.680 3.690 3.630 3.650 48,949 +0.00(+0.00%)
Jul 01, 2019 3.650 3.680 3.470 3.650 180,724 +0.03(+0.83%)
Jun 28, 2019 3.520 3.670 3.520 3.620 45,500 +0.10(+2.84%)
Jun 27, 2019 3.490 3.580 3.490 3.520 33,282 +0.05(+1.44%)
Jun 26, 2019 3.420 3.510 3.420 3.470 59,274 +0.03(+0.87%)
Jun 25, 2019 3.460 3.490 3.430 3.440 64,615 -0.05(-1.43%)
Jun 24, 2019 3.500 3.500 3.430 3.490 72,036 +0.02(+0.58%)
Jun 21, 2019 3.450 3.510 3.420 3.470 117,500 -0.04(-1.14%)
Jun 20, 2019 3.640 3.640 3.470 3.510 126,930 -0.10(-2.73%)
Jun 19, 2019 3.770 3.770 3.600 3.608 95,759 -0.15(-4.03%)
Jun 18, 2019 3.850 3.880 3.750 3.760 75,580 -0.07(-1.83%)
Jun 17, 2019 3.750 3.870 3.640 3.830 108,747 +0.05(+1.32%)
Jun 14, 2019 3.770 3.790 3.710 3.780 47,500 +0.01(+0.27%)
Jun 13, 2019 3.730 3.770 3.660 3.770 29,605 +0.04(+1.07%)
Jun 12, 2019 3.600 3.730 3.600 3.730 35,580 +0.13(+3.61%)
Jun 11, 2019 3.570 3.680 3.502 3.600 77,800 +0.09(+2.56%)
Jun 10, 2019 3.618 3.645 3.510 3.510 67,621 -0.07(-1.96%)
Jun 07, 2019 3.550 3.640 3.525 3.580 75,200 +0.05(+1.42%)
Jun 06, 2019 3.530 3.660 3.490 3.530 71,474 +0.02(+0.57%)
Jun 05, 2019 3.690 3.690 3.510 3.510 195,371 -0.13(-3.57%)
Jun 04, 2019 3.600 3.670 3.600 3.640 66,379 +0.05(+1.39%)
Jun 03, 2019 3.570 3.610 3.510 3.590 52,326 +0.04(+1.13%)
May 31, 2019 3.550 3.642 3.490 3.550 111,600 -0.07(-1.93%)
May 30, 2019 3.690 3.700 3.550 3.620 691,934 -0.02(-0.55%)
May 29, 2019 3.570 3.720 3.525 3.640 158,294 +0.08(+2.25%)
May 28, 2019 3.540 3.600 3.540 3.560 49,978 +0.00(+0.00%)
May 24, 2019 3.450 3.660 3.450 3.560 68,500 +0.17(+5.01%)
May 23, 2019 3.460 3.489 3.350 3.390 97,358 -0.13(-3.69%)
May 22, 2019 3.550 3.590 3.450 3.520 66,809 -0.06(-1.68%)
May 21, 2019 3.570 3.670 3.560 3.580 30,176 -0.02(-0.56%)
May 20, 2019 3.640 3.840 3.590 3.600 88,669 -0.04(-1.10%)
May 17, 2019 3.650 3.740 3.605 3.640 63,100 -0.05(-1.36%)
May 16, 2019 3.710 3.930 3.640 3.690 74,535 +0.00(+0.00%)
May 15, 2019 3.450 3.710 3.420 3.690 330,804 +0.23(+6.65%)
May 14, 2019 3.580 3.640 3.420 3.460 149,726 -0.12(-3.35%)
May 13, 2019 3.670 3.738 3.560 3.580 135,704 -0.14(-3.76%)
May 10, 2019 3.720 3.870 3.690 3.720 56,500 -0.01(-0.27%)
May 09, 2019 3.950 3.962 3.520 3.730 375,388 -0.24(-6.05%)
May 08, 2019 4.180 4.191 3.950 3.970 93,028 -0.23(-5.48%)
May 07, 2019 4.100 4.230 4.020 4.200 153,607 +0.13(+3.19%)
May 06, 2019 3.960 4.070 3.960 4.070 58,322 +0.05(+1.24%)
May 03, 2019 3.980 4.040 3.940 4.020 62,400 +0.03(+0.75%)
May 02, 2019 3.970 4.013 3.960 3.990 64,540 +0.03(+0.76%)
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.