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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

193.33 -1.05 (-0.54%)
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 (%)
Jun 30, 2020 104.28 113.80 103.00 113.25 293,594 +10.51(+10.23%)
Jun 29, 2020 104.00 104.58 97.00 102.74 388,096 -5.71(-5.27%)
Jun 26, 2020 109.93 110.85 107.57 108.45 108,100 -2.26(-2.04%)
Jun 25, 2020 107.32 111.36 106.03 110.71 107,122 +3.44(+3.21%)
Jun 24, 2020 111.92 112.58 106.74 107.27 93,919 -4.81(-4.29%)
Jun 23, 2020 112.39 115.02 111.80 112.08 115,433 +0.31(+0.28%)
Jun 22, 2020 110.35 112.56 107.28 111.77 119,360 +1.61(+1.46%)
Jun 19, 2020 111.67 113.42 109.54 110.16 267,600 -0.81(-0.73%)
Jun 18, 2020 110.76 113.60 110.53 110.97 44,996 -0.09(-0.08%)
Jun 17, 2020 110.67 112.90 109.33 111.06 84,174 +1.27(+1.16%)
Jun 16, 2020 110.21 111.98 107.74 109.79 85,799 +1.74(+1.61%)
Jun 15, 2020 105.21 109.87 103.44 108.05 96,329 +1.29(+1.21%)
Jun 12, 2020 107.32 109.89 103.02 106.76 129,300 +2.39(+2.29%)
Jun 11, 2020 113.83 113.87 104.12 104.37 234,387 -11.31(-9.78%)
Jun 10, 2020 114.92 117.35 114.00 115.68 94,428 +1.37(+1.20%)
Jun 09, 2020 115.41 118.20 114.06 114.31 89,985 -1.34(-1.16%)
Jun 08, 2020 112.57 116.77 111.00 115.65 93,280 +3.00(+2.66%)
Jun 05, 2020 110.26 113.69 110.26 112.65 135,800 +2.07(+1.87%)
Jun 04, 2020 109.38 113.13 108.50 110.58 129,922 +0.26(+0.24%)
Jun 03, 2020 113.58 114.14 110.32 110.32 108,701 -3.67(-3.22%)
Jun 02, 2020 112.79 114.48 110.70 113.99 72,839 +0.61(+0.54%)
Jun 01, 2020 116.15 116.93 111.02 113.38 154,590 -2.64(-2.28%)
May 29, 2020 116.82 117.48 110.37 116.02 232,300 -0.40(-0.34%)
May 28, 2020 120.00 121.61 116.03 116.42 103,537 -3.58(-2.98%)
May 27, 2020 119.68 123.16 112.84 120.00 186,649 +0.42(+0.35%)
May 26, 2020 127.25 127.25 119.50 119.58 161,594 -6.13(-4.88%)
May 22, 2020 122.12 126.98 121.03 125.71 283,400 +6.36(+5.33%)
May 21, 2020 123.07 123.71 119.35 119.35 242,889 -2.76(-2.26%)
May 20, 2020 120.62 124.13 116.85 122.11 237,313 +2.20(+1.83%)
May 19, 2020 122.38 123.81 119.67 119.91 230,143 -1.59(-1.31%)
May 18, 2020 121.21 124.29 119.69 121.50 300,057 +3.10(+2.62%)
May 15, 2020 110.47 119.26 110.45 118.40 275,400 +7.96(+7.21%)
May 14, 2020 111.23 112.27 102.80 110.44 261,673 -3.38(-2.97%)
May 13, 2020 110.86 116.62 109.00 113.82 258,229 +3.39(+3.07%)
May 12, 2020 104.04 117.00 104.00 110.43 553,794 +7.21(+6.99%)
May 11, 2020 92.36 103.98 89.68 103.22 348,519 +12.37(+13.62%)
May 08, 2020 88.50 92.39 87.38 90.85 172,800 +2.62(+2.97%)
May 07, 2020 92.49 92.49 85.52 88.23 208,975 -0.07(-0.08%)
May 06, 2020 92.27 93.00 86.27 88.30 300,410 -0.01(-0.01%)
May 05, 2020 91.56 92.00 86.46 88.31 199,122 +0.81(+0.93%)
May 04, 2020 82.30 87.51 80.98 87.50 119,807 +5.02(+6.09%)
May 01, 2020 82.61 83.12 79.01 82.48 162,900 -1.20(-1.43%)
Apr 30, 2020 86.90 90.05 83.64 83.68 224,850 -4.29(-4.88%)
Apr 29, 2020 88.73 90.32 87.22 87.97 180,525 +1.07(+1.23%)
Apr 28, 2020 94.70 94.70 86.78 86.90 151,027 -6.40(-6.86%)
Apr 27, 2020 92.59 94.69 90.01 93.30 204,137 +2.85(+3.15%)
Apr 24, 2020 86.19 90.58 84.49 90.45 165,000 +5.05(+5.91%)
Apr 23, 2020 83.36 86.43 83.36 85.40 322,915 +2.41(+2.90%)
Apr 22, 2020 84.10 86.44 82.83 82.99 294,124 -0.39(-0.47%)
Apr 21, 2020 86.56 90.99 82.47 83.38 273,319 -4.51(-5.13%)
Apr 20, 2020 82.60 91.79 82.22 87.89 314,334 +5.94(+7.25%)
Apr 17, 2020 79.15 83.00 78.92 81.95 229,600 +4.93(+6.40%)
Apr 16, 2020 74.64 77.17 74.20 77.02 208,539 +3.24(+4.39%)
Apr 15, 2020 72.03 75.68 71.02 73.78 205,270 -0.02(-0.03%)
Apr 14, 2020 77.00 78.65 71.47 73.80 470,064 +6.71(+10.00%)
Apr 13, 2020 67.25 67.67 64.85 67.09 180,418 -0.10(-0.15%)
Apr 09, 2020 68.87 70.15 65.62 67.19 282,100 +0.99(+1.50%)
Apr 08, 2020 63.77 66.64 63.25 66.20 257,612 +3.38(+5.38%)
Apr 07, 2020 67.50 68.65 62.76 62.82 219,350 -2.97(-4.51%)
Apr 06, 2020 61.39 65.99 61.39 65.79 222,271 +5.66(+9.41%)
Apr 03, 2020 60.26 60.91 57.23 60.13 201,300 -0.46(-0.76%)
Apr 02, 2020 60.38 61.00 56.82 60.59 294,922 +0.33(+0.55%)
Apr 01, 2020 64.17 66.53 60.25 60.26 212,409 -6.50(-9.74%)
Mar 31, 2020 69.08 69.25 62.80 66.76 401,737 -3.35(-4.78%)
Mar 30, 2020 69.02 71.23 67.84 70.11 149,517 +1.38(+2.01%)
Mar 27, 2020 69.78 73.60 68.48 68.73 257,700 -2.92(-4.08%)
Mar 26, 2020 70.32 74.37 70.18 71.65 241,517 +1.67(+2.39%)
Mar 25, 2020 72.38 74.51 69.65 69.98 262,076 -3.06(-4.19%)
Mar 24, 2020 72.23 73.96 70.70 73.04 184,660 +3.59(+5.17%)
Mar 23, 2020 69.18 73.03 66.21 69.45 122,607 -0.40(-0.57%)
Mar 20, 2020 74.10 74.47 68.34 69.85 345,800 -1.48(-2.07%)
Mar 19, 2020 68.80 75.00 68.80 71.33 183,980 +1.44(+2.06%)
Mar 18, 2020 68.42 73.57 60.86 69.89 278,446 -1.29(-1.81%)
Mar 17, 2020 73.07 74.90 68.48 71.18 329,169 -0.57(-0.79%)
Mar 16, 2020 74.83 77.61 70.00 71.75 295,199 -10.43(-12.69%)
Mar 13, 2020 82.84 82.84 71.02 82.18 233,300 +3.05(+3.85%)
Mar 12, 2020 75.94 80.50 69.50 79.13 322,901 -1.93(-2.38%)
Mar 11, 2020 83.49 85.48 79.69 81.06 147,888 -4.75(-5.54%)
Mar 10, 2020 83.73 85.97 79.04 85.81 181,695 +4.86(+6.00%)
Mar 09, 2020 81.54 83.33 79.09 80.95 235,408 -4.91(-5.72%)
Mar 06, 2020 88.35 90.78 85.00 85.86 208,800 -5.26(-5.77%)
Mar 05, 2020 90.16 92.83 89.47 91.12 129,952 -0.67(-0.73%)
Mar 04, 2020 89.00 92.02 88.75 91.79 161,332 +4.46(+5.11%)
Mar 03, 2020 87.80 90.82 85.30 87.33 145,059 -0.46(-0.52%)
Mar 02, 2020 86.18 87.81 82.63 87.79 173,349 +1.62(+1.88%)
Feb 28, 2020 80.95 86.54 80.17 86.17 204,900 +2.72(+3.26%)
Feb 27, 2020 81.74 86.75 79.13 83.45 224,419 -1.07(-1.27%)
Feb 26, 2020 84.00 87.44 80.18 84.52 172,947 -1.05(-1.23%)
Feb 25, 2020 89.56 90.55 84.27 85.57 142,985 -3.16(-3.56%)
Feb 24, 2020 89.85 91.12 87.27 88.73 180,340 -4.23(-4.55%)
Feb 21, 2020 92.12 94.00 90.97 92.96 105,500 +0.83(+0.90%)
Feb 20, 2020 93.20 94.05 89.93 92.13 89,708 -1.36(-1.45%)
Feb 19, 2020 91.96 94.74 91.76 93.49 83,515 +1.97(+2.15%)
Feb 18, 2020 90.23 91.54 90.23 91.52 60,530 +1.29(+1.43%)
Feb 14, 2020 89.85 91.30 88.81 90.23 71,300 +0.46(+0.51%)
Feb 13, 2020 91.33 92.23 89.69 89.77 83,194 -1.98(-2.16%)
Feb 12, 2020 91.37 92.80 90.40 91.75 94,651 +1.19(+1.31%)
Feb 11, 2020 91.24 92.09 89.50 90.56 85,139 -0.35(-0.38%)
Feb 10, 2020 86.65 90.93 86.44 90.91 126,821 +4.30(+4.96%)
Feb 07, 2020 87.76 88.49 86.58 86.61 73,800 -1.55(-1.76%)
Feb 06, 2020 89.16 89.16 86.44 88.16 106,403 -0.37(-0.42%)
Feb 05, 2020 88.50 89.90 87.59 88.53 136,037 +1.12(+1.28%)
Feb 04, 2020 87.03 88.25 85.45 87.41 147,361 +2.04(+2.39%)
Feb 03, 2020 83.58 85.39 82.70 85.37 138,063 +2.35(+2.83%)
Jan 31, 2020 82.00 85.23 82.00 83.02 193,300 +0.87(+1.06%)
Jan 30, 2020 85.30 87.33 81.59 82.15 270,412 +0.40(+0.49%)
Jan 29, 2020 81.36 82.81 80.88 81.75 96,005 +0.37(+0.45%)
Jan 28, 2020 79.27 81.81 79.01 81.38 98,136 +2.77(+3.52%)
Jan 27, 2020 75.27 79.64 74.05 78.61 266,244 +1.63(+2.12%)
Jan 24, 2020 82.02 83.00 76.90 76.98 268,400 -4.70(-5.75%)
Jan 23, 2020 82.95 82.97 80.95 81.68 260,204 -1.37(-1.65%)
Jan 22, 2020 84.39 85.02 83.03 83.05 151,757 -0.86(-1.02%)
Jan 21, 2020 85.43 86.11 83.54 83.91 199,708 -1.47(-1.72%)
Jan 17, 2020 86.28 86.44 84.64 85.38 224,200 -0.34(-0.40%)
Jan 16, 2020 87.37 87.86 85.08 85.72 266,534 -1.15(-1.32%)
Jan 15, 2020 88.00 89.47 86.47 86.87 119,375 -1.03(-1.17%)
Jan 14, 2020 87.02 88.78 86.12 87.90 107,968 +0.88(+1.01%)
Jan 13, 2020 88.16 88.67 85.41 87.02 197,998 -0.97(-1.10%)
Jan 10, 2020 89.97 92.25 87.68 87.99 149,800 -2.51(-2.77%)
Jan 09, 2020 92.94 92.94 88.30 90.50 274,875 +3.85(+4.44%)
Jan 08, 2020 85.42 87.70 84.89 86.65 121,678 +0.99(+1.16%)
Jan 07, 2020 87.03 87.35 85.00 85.66 129,355 -1.37(-1.57%)
Jan 06, 2020 86.63 87.35 84.20 87.03 176,415 +0.05(+0.06%)
Jan 03, 2020 89.89 89.89 86.78 86.98 168,400 -3.70(-4.08%)
Jan 02, 2020 91.64 92.49 89.22 90.68 199,688 -0.43(-0.47%)
Dec 31, 2019 89.89 91.36 89.57 91.11 168,400 +1.01(+1.12%)
Dec 30, 2019 92.69 92.69 89.19 90.10 151,373 -3.13(-3.36%)
Dec 27, 2019 95.76 96.00 91.75 93.23 207,000 -1.85(-1.95%)
Dec 26, 2019 94.57 96.20 94.53 95.08 134,666 +0.81(+0.86%)
Dec 24, 2019 93.12 94.30 92.22 94.27 75,700 +1.51(+1.63%)
Dec 23, 2019 90.35 92.91 89.53 92.76 180,334 +3.23(+3.61%)
Dec 20, 2019 89.26 91.45 88.58 89.53 300,900 +0.74(+0.83%)
Dec 19, 2019 90.67 91.65 88.08 88.79 207,859 -1.83(-2.02%)
Dec 18, 2019 94.49 94.49 89.96 90.62 279,210 -3.37(-3.59%)
Dec 17, 2019 96.92 96.92 92.29 93.99 254,215 -1.99(-2.07%)
Dec 16, 2019 97.45 98.76 94.12 95.98 303,683 -1.47(-1.51%)
Dec 13, 2019 100.99 103.28 97.14 97.45 244,100 -3.49(-3.46%)
Dec 12, 2019 99.28 101.25 96.75 100.94 525,501 +1.86(+1.88%)
Dec 11, 2019 104.63 104.63 98.33 99.08 1,597,347 -19.42(-16.39%)
Dec 10, 2019 117.03 119.24 116.71 118.50 103,796 +1.29(+1.10%)
Dec 09, 2019 117.10 121.21 117.09 117.21 162,527 +0.01(+0.01%)
Dec 06, 2019 114.44 117.94 113.97 117.20 78,000 +3.00(+2.63%)
Dec 05, 2019 116.27 118.06 113.78 114.20 187,766 -2.05(-1.76%)
Dec 04, 2019 114.76 117.43 113.32 116.25 198,318 +2.48(+2.18%)
Dec 03, 2019 113.70 115.58 112.13 113.77 133,978 -0.89(-0.78%)
Dec 02, 2019 112.52 116.86 108.95 114.66 228,505 +3.97(+3.59%)
Nov 29, 2019 110.21 112.20 109.67 110.69 39,700 +0.28(+0.25%)
Nov 27, 2019 108.48 112.48 108.45 110.41 107,600 +2.52(+2.34%)
Nov 26, 2019 107.00 107.90 105.35 107.89 83,489 +1.36(+1.28%)
Nov 25, 2019 105.34 109.00 104.78 106.53 127,816 +2.46(+2.36%)
Nov 22, 2019 103.50 105.77 102.07 104.07 97,500 +1.08(+1.05%)
Nov 21, 2019 98.69 103.11 97.67 102.99 80,146 +4.22(+4.27%)
Nov 20, 2019 101.27 102.85 96.86 98.77 110,196 -3.38(-3.31%)
Nov 19, 2019 101.33 104.78 100.51 102.15 93,549 +1.32(+1.31%)
Nov 18, 2019 99.31 101.45 98.26 100.83 95,059 +1.33(+1.34%)
Nov 15, 2019 99.55 100.83 98.31 99.50 204,200 +0.75(+0.76%)
Nov 14, 2019 102.88 103.34 98.17 98.75 120,437 -5.06(-4.87%)
Nov 13, 2019 106.57 107.14 102.58 103.81 97,737 -3.31(-3.09%)
Nov 12, 2019 103.90 109.04 103.01 107.12 142,332 +3.55(+3.43%)
Nov 11, 2019 102.71 107.43 101.54 103.57 145,337 +0.49(+0.48%)
Nov 08, 2019 95.70 103.96 95.31 103.08 196,900 +7.04(+7.33%)
Nov 07, 2019 92.83 96.17 91.54 96.04 133,651 +4.47(+4.88%)
Nov 06, 2019 96.05 96.87 90.83 91.57 221,649 -4.40(-4.58%)
Nov 05, 2019 98.14 99.15 95.69 95.97 97,320 -1.87(-1.91%)
Nov 04, 2019 98.49 99.00 96.25 97.84 102,639 +0.24(+0.25%)
Nov 01, 2019 93.24 97.64 93.24 97.60 184,000 +5.17(+5.59%)
Oct 31, 2019 95.61 95.75 91.88 92.43 90,650 -3.11(-3.26%)
Oct 30, 2019 95.86 97.08 94.44 95.54 63,397 +0.04(+0.04%)
Oct 29, 2019 98.93 100.20 94.51 95.50 113,765 -3.68(-3.71%)
Oct 28, 2019 91.71 99.99 91.71 99.18 153,068 +7.45(+8.12%)
Oct 25, 2019 88.37 91.83 88.37 91.73 99,100 +2.95(+3.32%)
Oct 24, 2019 88.77 90.31 87.62 88.78 82,057 +0.45(+0.51%)
Oct 23, 2019 88.03 89.91 86.63 88.33 74,015 +0.06(+0.07%)
Oct 22, 2019 88.11 89.59 87.42 88.27 94,475 +0.39(+0.44%)
Oct 21, 2019 87.53 88.33 85.32 87.88 105,083 +1.46(+1.69%)
Oct 18, 2019 87.45 89.08 85.61 86.42 132,200 -1.51(-1.72%)
Oct 17, 2019 87.45 90.56 86.19 87.93 118,641 +1.18(+1.36%)
Oct 16, 2019 86.91 88.13 86.23 86.75 128,024 -0.38(-0.44%)
Oct 15, 2019 84.50 88.83 84.40 87.13 133,189 +2.85(+3.38%)
Oct 14, 2019 86.97 87.72 84.25 84.28 91,795 -2.85(-3.27%)
Oct 11, 2019 86.70 89.66 86.65 87.13 126,500 +1.55(+1.81%)
Oct 10, 2019 85.29 87.48 84.68 85.58 106,306 +0.01(+0.01%)
Oct 09, 2019 87.24 87.74 85.01 85.57 99,526 -0.77(-0.89%)
Oct 08, 2019 87.65 88.48 86.00 86.34 112,068 -2.48(-2.79%)
Oct 07, 2019 88.57 91.35 88.20 88.82 106,945 +0.36(+0.41%)
Oct 04, 2019 86.21 88.87 84.13 88.46 180,700 +2.49(+2.90%)
Oct 03, 2019 86.88 88.33 82.31 85.97 193,960 -1.14(-1.31%)
Oct 02, 2019 87.25 90.64 85.71 87.11 178,538 -0.47(-0.54%)
Oct 01, 2019 86.84 91.46 86.79 87.58 153,191 +1.36(+1.58%)
Sep 30, 2019 85.25 87.27 84.04 86.22 148,610 +1.09(+1.28%)
Sep 27, 2019 85.96 90.00 84.64 85.13 170,700 -0.57(-0.67%)
Sep 26, 2019 90.66 91.96 85.59 85.70 211,280 -4.99(-5.50%)
Sep 25, 2019 91.78 93.27 90.05 90.69 116,424 -1.06(-1.16%)
Sep 24, 2019 96.54 97.27 91.19 91.75 187,336 -4.21(-4.39%)
Sep 23, 2019 94.03 97.39 93.25 95.96 251,870 +0.98(+1.03%)
Sep 20, 2019 98.84 101.23 90.92 94.98 539,600 -4.18(-4.22%)
Sep 19, 2019 98.93 102.00 96.40 99.16 147,330 +0.90(+0.92%)
Sep 18, 2019 96.87 101.22 96.18 98.26 382,759 +1.72(+1.78%)
Sep 17, 2019 99.15 99.86 94.67 96.54 240,432 -3.06(-3.07%)
Sep 16, 2019 94.00 99.89 91.75 99.60 275,974 +4.89(+5.16%)
Sep 13, 2019 101.02 102.63 94.29 94.71 265,500 -6.11(-6.06%)
Sep 12, 2019 102.53 102.84 98.24 100.82 241,777 -1.84(-1.79%)
Sep 11, 2019 103.92 105.00 101.76 102.66 308,122 -0.89(-0.86%)
Sep 10, 2019 97.48 103.93 97.14 103.55 321,786 +5.62(+5.74%)
Sep 09, 2019 97.85 101.96 96.39 97.93 206,772 +0.55(+0.56%)
Sep 06, 2019 99.79 100.75 96.59 97.38 259,500 -2.31(-2.32%)
Sep 05, 2019 94.13 101.10 94.11 99.69 226,703 +6.94(+7.48%)
Sep 04, 2019 92.02 93.92 90.95 92.75 376,931 +2.06(+2.27%)
Sep 03, 2019 92.50 93.92 89.44 90.69 341,807 -2.01(-2.17%)
Aug 30, 2019 95.34 95.53 90.08 92.70 227,600 -3.24(-3.38%)
Aug 29, 2019 95.02 97.83 93.38 95.94 178,846 +2.10(+2.24%)
Aug 28, 2019 93.07 95.95 92.03 93.84 207,692 +0.71(+0.76%)
Aug 27, 2019 91.20 94.96 90.66 93.13 243,537 +2.75(+3.04%)
Aug 26, 2019 89.80 90.73 87.36 90.38 173,705 +1.84(+2.08%)
Aug 23, 2019 90.93 92.91 88.01 88.54 185,000 -2.56(-2.81%)
Aug 22, 2019 94.43 94.43 88.92 91.10 142,557 -2.60(-2.77%)
Aug 21, 2019 93.50 93.88 90.16 93.70 170,805 +1.40(+1.52%)
Aug 20, 2019 92.02 94.25 91.01 92.30 162,988 -0.24(-0.26%)
Aug 19, 2019 93.66 94.06 91.45 92.54 181,886 +0.07(+0.08%)
Aug 16, 2019 90.88 92.80 90.06 92.47 117,200 +2.51(+2.79%)
Aug 15, 2019 90.85 93.59 89.27 89.96 273,505 -0.18(-0.20%)
Aug 14, 2019 91.84 93.30 90.01 90.14 188,684 -3.17(-3.40%)
Aug 13, 2019 90.21 94.03 89.16 93.31 184,200 +2.84(+3.14%)
Aug 12, 2019 89.85 92.82 86.31 90.47 185,175 +0.81(+0.90%)
Aug 09, 2019 90.36 90.49 87.09 89.66 122,300 -0.80(-0.88%)
Aug 08, 2019 90.08 91.25 87.71 90.46 143,056 +1.78(+2.01%)
Aug 07, 2019 85.56 90.82 85.06 88.68 193,334 +0.00(+0.00%)
Aug 06, 2019 86.40 88.78 83.38 88.68 174,057 +3.35(+3.93%)
Aug 05, 2019 83.94 86.75 82.75 85.33 296,845 -0.65(-0.76%)
Aug 02, 2019 87.38 87.44 83.23 85.98 145,700 -2.29(-2.59%)
Aug 01, 2019 87.41 91.13 86.71 88.27 252,125 +0.98(+1.12%)
Jul 31, 2019 89.41 91.32 85.83 87.29 164,508 -2.09(-2.34%)
Jul 30, 2019 86.33 89.42 85.63 89.38 119,045 +2.19(+2.51%)
Jul 29, 2019 84.75 87.46 82.39 87.19 135,272 +2.79(+3.31%)
Jul 26, 2019 85.68 86.17 82.99 84.40 230,800 -1.00(-1.17%)
Jul 25, 2019 89.71 89.71 85.25 85.40 147,385 -4.11(-4.59%)
Jul 24, 2019 87.73 89.94 86.35 89.51 123,564 +1.57(+1.79%)
Jul 23, 2019 89.55 89.55 85.22 87.94 134,230 -1.13(-1.27%)
Jul 22, 2019 92.49 92.78 87.23 89.07 199,200 -2.74(-2.98%)
Jul 19, 2019 94.84 95.03 91.32 91.81 134,500 -3.43(-3.60%)
Jul 18, 2019 94.58 95.24 92.67 95.24 134,228 +0.32(+0.34%)
Jul 17, 2019 98.05 98.24 93.72 94.92 161,167 -3.13(-3.19%)
Jul 16, 2019 100.12 102.27 98.00 98.05 100,639 -1.95(-1.95%)
Jul 15, 2019 101.62 102.54 99.50 100.00 100,588 -1.04(-1.03%)
Jul 12, 2019 101.20 104.21 100.05 101.04 105,600 +0.29(+0.29%)
Jul 11, 2019 101.35 101.68 98.66 100.75 144,581 -0.55(-0.54%)
Jul 10, 2019 104.21 104.82 98.00 101.30 133,697 -1.86(-1.80%)
Jul 09, 2019 100.42 103.17 99.78 103.16 103,646 +2.88(+2.87%)
Jul 08, 2019 101.45 103.01 99.54 100.28 102,046 -1.36(-1.34%)
Jul 05, 2019 104.30 105.74 101.13 101.64 143,600 -3.26(-3.11%)
Jul 03, 2019 103.40 104.91 102.81 104.90 69,600 +1.73(+1.68%)
Jul 02, 2019 106.44 106.44 99.39 103.17 179,528 -3.36(-3.15%)
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.