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

Tidewater Inc (NY: TDW )

105.50 -1.23 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 12.78 12.90 12.16 12.26 149,100 -0.73(-5.62%)
Apr 29, 2021 13.17 13.59 12.83 12.99 165,986 +0.10(+0.78%)
Apr 28, 2021 12.50 13.05 12.49 12.89 108,796 +0.55(+4.46%)
Apr 27, 2021 12.77 12.81 12.00 12.34 243,479 -0.38(-2.99%)
Apr 26, 2021 12.65 13.07 12.35 12.72 140,784 +0.02(+0.16%)
Apr 23, 2021 12.21 12.71 12.21 12.70 144,300 +0.49(+4.01%)
Apr 22, 2021 12.35 12.44 12.09 12.21 86,128 -0.05(-0.41%)
Apr 21, 2021 11.77 12.28 11.77 12.26 96,692 +0.33(+2.77%)
Apr 20, 2021 12.35 12.56 11.68 11.93 215,790 -0.50(-4.02%)
Apr 19, 2021 12.62 12.75 12.35 12.43 150,378 -0.24(-1.89%)
Apr 16, 2021 12.47 12.67 12.22 12.67 153,800 +0.32(+2.59%)
Apr 15, 2021 12.40 12.52 12.01 12.35 106,445 -0.05(-0.40%)
Apr 14, 2021 11.67 12.50 11.66 12.40 215,518 +0.85(+7.36%)
Apr 13, 2021 11.93 11.93 11.52 11.55 113,602 -0.48(-3.99%)
Apr 12, 2021 12.16 12.26 11.96 12.03 98,434 +0.00(+0.00%)
Apr 09, 2021 12.49 12.49 12.02 12.03 88,600 -0.37(-2.98%)
Apr 08, 2021 12.54 12.63 12.01 12.40 121,881 -0.26(-2.05%)
Apr 07, 2021 12.92 13.06 12.61 12.66 91,219 -0.25(-1.94%)
Apr 06, 2021 12.94 13.38 12.89 12.91 168,509 +0.06(+0.47%)
Apr 05, 2021 12.85 12.97 12.41 12.85 233,749 -0.15(-1.15%)
Apr 01, 2021 12.57 13.04 12.37 13.00 147,200 +0.47(+3.75%)
Mar 31, 2021 12.33 12.63 12.14 12.53 234,090 +0.11(+0.89%)
Mar 30, 2021 12.38 12.81 12.34 12.42 140,775 -0.07(-0.56%)
Mar 29, 2021 12.91 13.09 12.43 12.49 166,609 -0.51(-3.92%)
Mar 26, 2021 12.99 13.20 12.68 13.00 193,200 +0.39(+3.09%)
Mar 25, 2021 12.23 12.74 11.70 12.61 267,433 +0.20(+1.61%)
Mar 24, 2021 12.20 12.89 12.18 12.41 271,086 +0.50(+4.20%)
Mar 23, 2021 12.34 12.58 11.85 11.91 258,796 -0.81(-6.37%)
Mar 22, 2021 12.28 12.87 12.05 12.72 265,313 +0.43(+3.50%)
Mar 19, 2021 12.40 12.80 12.07 12.29 1,651,100 -0.34(-2.69%)
Mar 18, 2021 13.28 13.68 12.49 12.63 326,517 -0.66(-4.97%)
Mar 17, 2021 12.99 13.38 12.87 13.29 204,941 +0.31(+2.39%)
Mar 16, 2021 13.55 13.58 12.80 12.98 316,001 -0.85(-6.15%)
Mar 15, 2021 14.05 14.27 13.35 13.83 318,315 -0.33(-2.33%)
Mar 12, 2021 14.45 15.74 14.01 14.16 343,200 -0.08(-0.56%)
Mar 11, 2021 14.38 14.70 14.00 14.24 223,137 -0.14(-0.97%)
Mar 10, 2021 14.44 14.84 14.08 14.38 339,472 -0.09(-0.62%)
Mar 09, 2021 15.49 15.49 14.39 14.47 183,731 -1.06(-6.83%)
Mar 08, 2021 15.02 15.64 14.35 15.53 276,236 +0.89(+6.08%)
Mar 05, 2021 15.08 15.92 14.18 14.64 380,700 +0.06(+0.41%)
Mar 04, 2021 14.30 14.70 13.69 14.58 391,438 +0.53(+3.77%)
Mar 03, 2021 13.40 14.24 13.40 14.05 271,687 +0.86(+6.52%)
Mar 02, 2021 12.87 13.66 12.80 13.19 170,019 +0.35(+2.73%)
Mar 01, 2021 12.91 13.01 12.43 12.84 95,893 +0.38(+3.05%)
Feb 26, 2021 12.64 12.83 12.28 12.46 154,500 -0.22(-1.74%)
Feb 25, 2021 13.06 13.45 12.57 12.68 193,733 -0.52(-3.94%)
Feb 24, 2021 12.70 13.35 12.70 13.20 217,339 +0.50(+3.94%)
Feb 23, 2021 13.01 13.01 11.81 12.70 236,549 -0.17(-1.32%)
Feb 22, 2021 13.00 13.36 12.85 12.87 262,172 -0.10(-0.77%)
Feb 19, 2021 12.71 13.48 12.71 12.97 147,200 +0.26(+2.05%)
Feb 18, 2021 13.23 13.25 12.46 12.71 134,480 -0.54(-4.08%)
Feb 17, 2021 13.43 13.48 12.94 13.25 118,564 -0.03(-0.23%)
Feb 16, 2021 12.15 13.72 11.88 13.28 307,370 +1.43(+12.07%)
Feb 12, 2021 11.26 12.10 11.23 11.85 221,900 +0.61(+5.43%)
Feb 11, 2021 11.72 11.95 11.07 11.24 153,008 -0.50(-4.26%)
Feb 10, 2021 11.72 11.86 11.32 11.74 151,393 +0.17(+1.47%)
Feb 09, 2021 12.13 12.13 11.50 11.57 153,154 -0.60(-4.93%)
Feb 08, 2021 11.60 12.23 11.50 12.17 196,505 +0.65(+5.64%)
Feb 05, 2021 11.83 11.83 11.38 11.52 145,600 -0.04(-0.35%)
Feb 04, 2021 11.30 11.71 11.23 11.56 286,344 +0.31(+2.76%)
Feb 03, 2021 11.00 11.29 10.79 11.25 135,601 +0.27(+2.46%)
Feb 02, 2021 10.10 11.03 9.900 10.98 156,007 +1.18(+12.04%)
Feb 01, 2021 9.600 9.970 9.140 9.800 196,364 +0.31(+3.27%)
Jan 29, 2021 9.940 9.960 9.390 9.490 225,600 -0.57(-5.67%)
Jan 28, 2021 10.23 10.27 9.600 10.06 169,215 +0.02(+0.20%)
Jan 27, 2021 10.13 10.43 9.850 10.04 196,062 -0.37(-3.55%)
Jan 26, 2021 10.84 10.99 10.35 10.41 83,972 -0.26(-2.44%)
Jan 25, 2021 10.73 10.79 10.23 10.67 112,120 -0.31(-2.82%)
Jan 22, 2021 10.57 10.99 10.51 10.98 170,700 +0.05(+0.46%)
Jan 21, 2021 11.65 11.77 10.91 10.93 136,038 -0.75(-6.42%)
Jan 20, 2021 11.80 11.86 11.50 11.68 118,723 -0.01(-0.09%)
Jan 19, 2021 11.73 11.85 11.30 11.69 136,155 +0.18(+1.56%)
Jan 15, 2021 11.79 12.04 11.38 11.51 178,800 -0.76(-6.19%)
Jan 14, 2021 11.57 12.35 11.57 12.27 191,739 +0.73(+6.33%)
Jan 13, 2021 11.96 12.00 11.47 11.54 193,415 -0.21(-1.79%)
Jan 12, 2021 10.90 11.82 10.73 11.75 169,316 +1.03(+9.61%)
Jan 11, 2021 10.24 10.75 10.12 10.72 115,944 +0.16(+1.52%)
Jan 08, 2021 10.24 10.74 10.12 10.56 163,600 +0.47(+4.66%)
Jan 07, 2021 10.07 10.49 9.970 10.09 139,575 +0.04(+0.40%)
Jan 06, 2021 9.710 10.15 9.540 10.05 245,213 +0.72(+7.72%)
Jan 05, 2021 8.970 9.710 8.920 9.330 201,768 +0.48(+5.42%)
Jan 04, 2021 8.790 8.990 8.480 8.850 122,154 +0.21(+2.43%)
Dec 31, 2020 8.640 8.640 8.640 95,002 -0.22(-2.48%)
Dec 30, 2020 8.800 9.090 8.730 8.860 95,002 +0.07(+0.80%)
Dec 29, 2020 8.860 8.990 8.630 8.790 97,491 -0.02(-0.23%)
Dec 28, 2020 8.770 9.050 8.710 8.810 164,905 +0.10(+1.15%)
Dec 24, 2020 8.890 8.910 8.580 8.710 71,600 -0.10(-1.14%)
Dec 23, 2020 8.470 8.820 8.410 8.810 196,102 +0.45(+5.38%)
Dec 22, 2020 8.730 8.730 8.215 8.360 328,557 -0.37(-4.24%)
Dec 21, 2020 8.640 8.889 8.400 8.730 426,285 -0.38(-4.17%)
Dec 18, 2020 9.440 9.710 8.760 9.110 1,437,600 -0.44(-4.61%)
Dec 17, 2020 9.440 9.640 9.330 9.550 455,544 +0.14(+1.49%)
Dec 16, 2020 9.540 9.653 9.410 9.410 377,993 -0.13(-1.36%)
Dec 15, 2020 9.620 9.780 9.500 9.540 386,897 +0.04(+0.42%)
Dec 14, 2020 9.690 9.840 9.440 9.500 514,000 +0.02(+0.21%)
Dec 11, 2020 9.410 9.620 9.260 9.480 178,600 -0.06(-0.63%)
Dec 10, 2020 9.310 9.750 9.250 9.540 219,915 +0.21(+2.25%)
Dec 09, 2020 9.710 9.930 9.290 9.330 176,958 -0.30(-3.12%)
Dec 08, 2020 9.550 9.850 9.500 9.630 159,876 -0.10(-1.03%)
Dec 07, 2020 10.00 10.16 9.720 9.730 161,206 -0.37(-3.66%)
Dec 04, 2020 9.760 10.23 9.540 10.10 242,800 +0.60(+6.32%)
Dec 03, 2020 9.680 9.740 9.340 9.500 157,898 -0.09(-0.94%)
Dec 02, 2020 9.540 9.930 9.440 9.590 197,973 +0.04(+0.42%)
Dec 01, 2020 9.900 10.01 9.280 9.550 135,451 +0.04(+0.42%)
Nov 30, 2020 9.960 10.12 9.460 9.510 161,235 -0.64(-6.31%)
Nov 27, 2020 10.45 10.62 9.860 10.15 104,100 -0.37(-3.52%)
Nov 25, 2020 10.83 10.99 10.44 10.52 128,300 -0.55(-4.97%)
Nov 24, 2020 11.60 11.78 10.84 11.07 400,792 -0.10(-0.90%)
Nov 23, 2020 9.580 11.32 9.490 11.17 334,932 +1.65(+17.33%)
Nov 20, 2020 9.370 9.580 9.349 9.520 149,000 -0.01(-0.10%)
Nov 19, 2020 9.520 9.600 8.900 9.530 172,013 -0.09(-0.94%)
Nov 18, 2020 9.400 9.900 9.400 9.620 211,746 +0.30(+3.22%)
Nov 17, 2020 8.860 9.320 8.810 9.320 132,961 +0.30(+3.33%)
Nov 16, 2020 8.290 9.150 8.250 9.020 251,968 +1.12(+14.18%)
Nov 13, 2020 7.580 8.020 7.500 7.900 116,300 +0.31(+4.08%)
Nov 12, 2020 7.770 7.960 7.500 7.590 204,489 -0.39(-4.89%)
Nov 11, 2020 7.980 8.000 7.710 7.980 107,343 +0.08(+1.01%)
Nov 10, 2020 7.230 8.030 7.000 7.900 343,617 +0.90(+12.86%)
Nov 09, 2020 6.940 7.290 6.400 7.000 331,887 +1.05(+17.65%)
Nov 06, 2020 6.080 6.110 5.860 5.950 112,600 -0.07(-1.16%)
Nov 05, 2020 6.120 6.300 5.990 6.020 120,727 -0.17(-2.75%)
Nov 04, 2020 6.360 6.490 6.130 6.190 121,883 -0.28(-4.33%)
Nov 03, 2020 6.100 6.540 6.100 6.470 114,601 +0.39(+6.41%)
Nov 02, 2020 5.940 6.100 5.840 6.080 126,812 +0.22(+3.75%)
Oct 30, 2020 5.610 5.970 5.610 5.860 94,800 +0.25(+4.46%)
Oct 29, 2020 5.560 5.740 5.410 5.610 164,698 -0.04(-0.71%)
Oct 28, 2020 5.930 6.010 5.600 5.650 163,197 -0.39(-6.46%)
Oct 27, 2020 6.210 6.210 5.920 6.040 70,702 -0.16(-2.58%)
Oct 26, 2020 6.180 6.250 6.010 6.200 90,906 -0.01(-0.16%)
Oct 23, 2020 6.240 6.480 6.200 6.210 106,100 +0.06(+0.98%)
Oct 22, 2020 6.050 6.170 6.020 6.150 234,390 +0.10(+1.65%)
Oct 21, 2020 6.100 6.220 5.980 6.050 84,737 -0.10(-1.63%)
Oct 20, 2020 6.020 6.210 6.020 6.150 172,590 +0.18(+3.02%)
Oct 19, 2020 6.120 6.250 5.900 5.970 90,994 -0.15(-2.45%)
Oct 16, 2020 6.220 6.440 6.070 6.120 70,500 -0.11(-1.77%)
Oct 15, 2020 6.130 6.260 6.060 6.230 191,494 +0.03(+0.48%)
Oct 14, 2020 6.220 6.390 6.150 6.200 103,311 -0.05(-0.80%)
Oct 13, 2020 6.370 6.400 6.200 6.250 58,228 -0.20(-3.10%)
Oct 12, 2020 6.410 6.560 6.210 6.450 98,911 -0.05(-0.77%)
Oct 09, 2020 6.660 6.780 6.390 6.500 288,800 -0.08(-1.22%)
Oct 08, 2020 6.460 6.610 6.390 6.580 163,278 +0.18(+2.81%)
Oct 07, 2020 6.290 6.580 6.150 6.400 145,849 +0.20(+3.23%)
Oct 06, 2020 6.520 6.710 6.200 6.200 105,914 -0.20(-3.13%)
Oct 05, 2020 6.450 6.615 6.340 6.400 111,494 -0.01(-0.16%)
Oct 02, 2020 6.380 6.503 6.260 6.410 134,500 -0.19(-2.88%)
Oct 01, 2020 6.600 6.760 6.440 6.600 162,605 -0.11(-1.64%)
Sep 30, 2020 6.810 7.140 6.650 6.710 122,399 -0.10(-1.47%)
Sep 29, 2020 6.870 6.870 6.400 6.810 334,726 -0.06(-0.87%)
Sep 28, 2020 6.350 6.910 6.350 6.870 109,308 +0.52(+8.19%)
Sep 25, 2020 6.470 6.560 6.225 6.350 158,400 -0.25(-3.79%)
Sep 24, 2020 6.360 6.640 6.160 6.600 148,458 +0.15(+2.33%)
Sep 23, 2020 7.070 7.220 6.380 6.450 169,519 -0.65(-9.15%)
Sep 22, 2020 7.030 7.150 6.970 7.100 158,494 +0.03(+0.42%)
Sep 21, 2020 7.040 7.170 6.850 7.070 327,532 -0.45(-5.98%)
Sep 18, 2020 7.250 7.530 7.090 7.520 495,000 +0.33(+4.59%)
Sep 17, 2020 7.060 7.290 7.005 7.190 79,569 +0.09(+1.27%)
Sep 16, 2020 6.860 7.270 6.720 7.100 131,637 +0.38(+5.65%)
Sep 15, 2020 6.340 6.800 6.340 6.720 116,170 +0.40(+6.33%)
Sep 14, 2020 6.430 6.460 5.910 6.320 167,594 -0.13(-2.02%)
Sep 11, 2020 6.720 6.720 6.370 6.450 85,900 -0.27(-4.02%)
Sep 10, 2020 6.710 6.980 6.640 6.720 88,170 +0.01(+0.15%)
Sep 09, 2020 7.090 7.100 6.700 6.710 112,792 -0.28(-4.01%)
Sep 08, 2020 7.190 7.190 6.660 6.990 130,223 -0.29(-3.98%)
Sep 04, 2020 7.120 7.280 6.920 7.280 75,700 +0.34(+4.90%)
Sep 03, 2020 6.950 7.210 6.895 6.940 95,924 +0.04(+0.58%)
Sep 02, 2020 6.920 7.010 6.720 6.900 85,647 -0.15(-2.13%)
Sep 01, 2020 6.870 7.100 6.750 7.050 68,231 +0.18(+2.62%)
Aug 31, 2020 7.250 7.360 6.860 6.870 132,374 -0.42(-5.76%)
Aug 28, 2020 7.000 7.350 6.830 7.290 99,600 +0.40(+5.81%)
Aug 27, 2020 7.080 7.100 6.890 6.890 93,930 -0.19(-2.68%)
Aug 26, 2020 7.420 7.420 7.050 7.080 100,312 -0.23(-3.15%)
Aug 25, 2020 7.310 7.410 7.180 7.310 98,428 +0.15(+2.09%)
Aug 24, 2020 6.740 7.220 6.670 7.160 163,154 +0.41(+6.07%)
Aug 21, 2020 6.990 6.990 6.635 6.750 182,600 -0.39(-5.46%)
Aug 20, 2020 7.100 7.270 7.040 7.140 41,369 -0.15(-2.06%)
Aug 19, 2020 7.230 7.400 7.150 7.290 67,176 -0.03(-0.41%)
Aug 18, 2020 7.650 7.670 7.220 7.320 106,129 -0.39(-5.06%)
Aug 17, 2020 7.740 7.850 7.510 7.710 93,943 -0.08(-1.03%)
Aug 14, 2020 7.420 7.790 7.380 7.790 114,700 +0.27(+3.59%)
Aug 13, 2020 7.720 7.910 7.470 7.520 90,435 -0.29(-3.71%)
Aug 12, 2020 8.070 8.150 7.580 7.810 133,537 -0.12(-1.51%)
Aug 11, 2020 7.710 8.140 7.570 7.930 339,120 +0.42(+5.59%)
Aug 10, 2020 6.970 7.565 6.970 7.510 200,800 +0.59(+8.53%)
Aug 07, 2020 6.810 6.980 6.680 6.920 102,700 +0.03(+0.44%)
Aug 06, 2020 6.950 7.140 6.860 6.890 104,294 -0.04(-0.58%)
Aug 05, 2020 6.710 6.940 6.600 6.930 141,680 +0.42(+6.45%)
Aug 04, 2020 6.300 6.630 6.300 6.510 122,710 +0.17(+2.68%)
Aug 03, 2020 6.350 6.530 6.170 6.340 175,403 +0.12(+1.93%)
Jul 31, 2020 6.080 6.444 5.851 6.220 231,800 +0.04(+0.65%)
Jul 30, 2020 6.250 6.250 5.750 6.180 184,671 -0.22(-3.44%)
Jul 29, 2020 6.250 6.400 6.180 6.400 137,925 +0.15(+2.40%)
Jul 28, 2020 6.210 6.390 6.130 6.250 73,255 -0.06(-0.95%)
Jul 27, 2020 6.340 6.350 6.170 6.310 117,915 -0.10(-1.56%)
Jul 24, 2020 6.310 6.570 6.280 6.410 149,400 +0.14(+2.23%)
Jul 23, 2020 5.880 6.270 5.820 6.270 115,894 +0.32(+5.38%)
Jul 22, 2020 5.980 6.020 5.770 5.950 110,025 -0.17(-2.78%)
Jul 21, 2020 5.550 6.190 5.530 6.120 191,622 +0.72(+13.33%)
Jul 20, 2020 5.470 5.690 5.320 5.400 98,362 -0.12(-2.17%)
Jul 17, 2020 5.610 5.700 5.490 5.520 101,200 -0.09(-1.60%)
Jul 16, 2020 5.640 5.750 5.460 5.610 73,478 -0.06(-1.06%)
Jul 15, 2020 5.600 5.870 5.560 5.670 210,043 +0.30(+5.59%)
Jul 14, 2020 5.080 5.440 4.930 5.370 148,818 +0.30(+5.92%)
Jul 13, 2020 5.110 5.270 4.970 5.070 177,122 +0.06(+1.20%)
Jul 10, 2020 4.850 5.060 4.680 5.010 204,600 +0.16(+3.30%)
Jul 09, 2020 5.230 5.300 4.820 4.850 308,260 -0.44(-8.32%)
Jul 08, 2020 5.300 5.390 5.130 5.290 198,914 +0.00(+0.00%)
Jul 07, 2020 5.480 5.480 5.210 5.290 219,647 -0.32(-5.70%)
Jul 06, 2020 5.610 5.720 5.400 5.610 121,736 +0.16(+2.94%)
Jul 02, 2020 5.470 5.680 5.360 5.450 169,800 +0.13(+2.44%)
Jul 01, 2020 5.530 5.732 5.290 5.320 167,457 -0.27(-4.83%)
Jun 30, 2020 5.350 5.610 5.238 5.590 177,035 +0.17(+3.14%)
Jun 29, 2020 5.300 5.590 5.250 5.420 205,318 +0.14(+2.65%)
Jun 26, 2020 5.460 5.460 5.110 5.280 305,900 -0.28(-5.04%)
Jun 25, 2020 5.120 5.590 5.050 5.560 191,523 +0.35(+6.72%)
Jun 24, 2020 5.570 5.610 5.165 5.210 378,142 -0.62(-10.63%)
Jun 23, 2020 5.810 5.860 5.660 5.830 203,584 +0.17(+3.00%)
Jun 22, 2020 5.860 5.925 5.480 5.660 337,397 -0.28(-4.71%)
Jun 19, 2020 5.910 6.010 5.780 5.940 760,900 +0.07(+1.19%)
Jun 18, 2020 5.580 5.910 5.500 5.870 251,053 +0.15(+2.62%)
Jun 17, 2020 6.210 6.210 5.670 5.720 319,028 -0.46(-7.44%)
Jun 16, 2020 6.610 6.910 6.140 6.180 304,014 -0.07(-1.12%)
Jun 15, 2020 6.170 6.410 5.822 6.250 314,945 -0.27(-4.14%)
Jun 12, 2020 6.390 6.600 6.170 6.520 265,600 +0.46(+7.59%)
Jun 11, 2020 6.180 6.300 5.750 6.060 422,153 -0.74(-10.88%)
Jun 10, 2020 7.480 7.480 6.550 6.800 250,976 -0.68(-9.09%)
Jun 09, 2020 8.190 8.190 7.420 7.480 307,563 -0.78(-9.44%)
Jun 08, 2020 8.150 8.480 7.930 8.260 574,148 +0.41(+5.22%)
Jun 05, 2020 6.950 7.975 6.950 7.850 864,500 +1.21(+18.22%)
Jun 04, 2020 5.390 6.640 5.390 6.640 524,681 +1.21(+22.28%)
Jun 03, 2020 5.180 5.480 5.110 5.430 361,724 +0.43(+8.60%)
Jun 02, 2020 5.000 5.100 4.900 5.000 182,170 +0.06(+1.21%)
Jun 01, 2020 4.760 5.050 4.600 4.940 230,775 +0.17(+3.56%)
May 29, 2020 5.160 5.160 4.730 4.770 618,300 -0.46(-8.80%)
May 28, 2020 5.410 5.420 5.140 5.230 221,890 -0.07(-1.32%)
May 27, 2020 5.380 5.440 5.120 5.300 370,757 +0.05(+0.95%)
May 26, 2020 5.300 5.370 5.120 5.250 285,405 +0.13(+2.54%)
May 22, 2020 5.200 5.270 4.980 5.120 262,000 -0.06(-1.16%)
May 21, 2020 5.430 5.430 5.045 5.180 392,729 -0.12(-2.26%)
May 20, 2020 4.850 5.373 4.820 5.300 504,352 +0.63(+13.49%)
May 19, 2020 4.500 4.870 4.400 4.670 424,942 +0.16(+3.55%)
May 18, 2020 4.290 4.550 4.110 4.510 606,889 +0.38(+9.20%)
May 15, 2020 4.250 4.250 4.100 4.130 273,000 -0.13(-3.05%)
May 14, 2020 4.510 4.595 4.090 4.260 448,979 -0.45(-9.55%)
May 13, 2020 4.760 4.810 4.450 4.710 459,531 -0.05(-1.05%)
May 12, 2020 5.150 5.290 4.700 4.760 873,896 -0.16(-3.25%)
May 11, 2020 5.080 5.110 4.780 4.920 289,963 -0.24(-4.65%)
May 08, 2020 4.940 5.200 4.800 5.160 334,200 +0.37(+7.72%)
May 07, 2020 4.860 5.070 4.691 4.790 223,138 +0.06(+1.27%)
May 06, 2020 5.090 5.180 4.680 4.730 351,595 -0.38(-7.44%)
May 05, 2020 5.430 5.533 5.100 5.110 319,429 -0.08(-1.54%)
May 04, 2020 5.140 5.390 5.000 5.190 250,000 -0.05(-0.95%)
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.