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

Grubhub Ord Shs (NY: GRUB )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 67.78 69.74 67.58 69.47 2,677,000 +2.51(+3.75%)
Mar 28, 2019 66.44 68.10 65.90 66.96 1,751,615 +0.81(+1.22%)
Mar 27, 2019 67.25 67.93 65.51 66.15 2,189,270 -1.10(-1.64%)
Mar 26, 2019 68.53 69.06 66.79 67.25 1,516,518 -0.61(-0.90%)
Mar 25, 2019 68.04 69.21 66.95 67.86 1,742,967 -0.73(-1.06%)
Mar 22, 2019 69.22 69.81 67.91 68.59 1,779,000 -1.16(-1.66%)
Mar 21, 2019 68.72 69.99 68.41 69.75 3,053,268 +0.90(+1.31%)
Mar 20, 2019 70.04 70.52 68.11 68.85 4,302,129 -1.75(-2.48%)
Mar 19, 2019 77.58 77.83 70.36 70.60 5,141,516 -6.45(-8.37%)
Mar 18, 2019 74.99 77.52 74.99 77.05 1,548,120 +2.07(+2.76%)
Mar 15, 2019 73.93 75.44 73.36 74.98 1,919,900 +1.13(+1.53%)
Mar 14, 2019 76.21 76.21 73.76 73.85 1,196,023 -2.36(-3.10%)
Mar 13, 2019 77.40 78.16 75.24 76.21 1,735,653 -1.86(-2.38%)
Mar 12, 2019 76.79 78.27 75.67 78.07 1,744,548 +1.72(+2.25%)
Mar 11, 2019 74.18 76.45 73.02 76.35 2,946,702 +2.95(+4.02%)
Mar 08, 2019 72.77 74.45 72.06 73.40 3,863,700 -0.35(-0.47%)
Mar 07, 2019 76.60 76.62 73.50 73.75 3,875,839 -2.67(-3.49%)
Mar 06, 2019 79.43 79.83 76.33 76.42 2,391,964 -2.97(-3.74%)
Mar 05, 2019 78.14 80.33 78.09 79.39 2,284,425 +1.40(+1.80%)
Mar 04, 2019 82.70 83.02 76.63 77.99 3,015,451 -5.03(-6.06%)
Mar 01, 2019 82.41 83.11 81.51 83.02 2,113,600 +1.44(+1.77%)
Feb 28, 2019 81.10 81.84 79.90 81.58 1,551,405 +0.29(+0.36%)
Feb 27, 2019 80.04 81.98 79.72 81.29 988,749 +0.86(+1.07%)
Feb 26, 2019 81.24 82.28 79.44 80.43 1,690,526 -1.23(-1.51%)
Feb 25, 2019 80.34 83.40 80.11 81.66 2,514,012 +1.69(+2.11%)
Feb 22, 2019 80.18 81.18 79.17 79.97 1,692,300 +0.47(+0.59%)
Feb 21, 2019 81.99 82.14 78.65 79.50 1,937,951 -2.18(-2.67%)
Feb 20, 2019 84.00 84.38 81.00 81.68 1,890,719 -1.86(-2.23%)
Feb 19, 2019 82.76 85.40 82.55 83.54 1,887,857 +0.33(+0.40%)
Feb 15, 2019 82.62 83.47 81.93 83.21 1,700,000 +0.74(+0.90%)
Feb 14, 2019 79.88 83.03 79.55 82.47 1,410,569 +1.74(+2.16%)
Feb 13, 2019 79.66 81.75 78.31 80.73 2,794,021 +1.16(+1.46%)
Feb 12, 2019 79.20 81.80 78.39 79.57 3,885,598 +1.49(+1.91%)
Feb 11, 2019 86.08 87.98 77.75 78.08 6,540,839 -8.00(-9.29%)
Feb 08, 2019 83.56 86.87 83.56 86.08 5,979,500 +3.81(+4.63%)
Feb 07, 2019 71.11 83.88 66.62 82.27 27,101,306 -1.68(-2.00%)
Feb 06, 2019 80.66 84.36 79.02 83.95 4,289,826 +4.08(+5.11%)
Feb 05, 2019 81.49 84.02 79.65 79.87 3,274,690 -1.54(-1.89%)
Feb 04, 2019 80.38 82.01 79.56 81.41 1,719,799 +1.28(+1.60%)
Feb 01, 2019 80.09 81.68 79.95 80.13 1,882,600 -0.27(-0.34%)
Jan 31, 2019 80.65 81.75 78.90 80.40 1,711,847 +0.45(+0.56%)
Jan 30, 2019 78.53 80.50 77.79 79.95 1,448,636 +2.92(+3.79%)
Jan 29, 2019 78.78 79.45 76.10 77.03 2,072,371 -3.96(-4.89%)
Jan 28, 2019 81.50 83.18 79.71 80.99 2,315,324 +0.22(+0.27%)
Jan 25, 2019 78.69 81.61 78.05 80.77 2,066,100 +3.53(+4.57%)
Jan 24, 2019 74.53 77.36 73.91 77.24 1,707,688 +2.78(+3.73%)
Jan 23, 2019 75.54 76.18 73.83 74.46 2,292,551 -0.10(-0.13%)
Jan 22, 2019 79.95 79.95 74.39 74.56 2,780,370 -6.41(-7.92%)
Jan 18, 2019 80.66 81.94 79.56 80.97 1,506,200 +1.31(+1.64%)
Jan 17, 2019 78.02 80.13 77.78 79.66 1,298,979 +1.67(+2.14%)
Jan 16, 2019 76.38 79.26 76.21 77.99 2,320,004 +1.41(+1.84%)
Jan 15, 2019 78.12 79.07 76.09 76.58 1,650,614 -1.33(-1.71%)
Jan 14, 2019 77.36 78.57 76.35 77.91 1,226,012 -0.63(-0.80%)
Jan 11, 2019 80.29 80.50 77.22 78.54 1,648,300 -2.43(-3.00%)
Jan 10, 2019 79.57 81.06 77.67 80.97 1,293,531 +0.58(+0.72%)
Jan 09, 2019 80.06 81.66 79.40 80.39 1,394,585 -0.70(-0.86%)
Jan 08, 2019 81.00 81.95 78.57 81.09 1,454,057 +1.24(+1.55%)
Jan 07, 2019 76.55 80.57 75.64 79.85 2,226,658 +4.05(+5.34%)
Jan 04, 2019 73.31 77.45 72.74 75.80 3,085,100 +4.49(+6.30%)
Jan 03, 2019 73.90 74.86 70.99 71.31 2,076,107 -4.15(-5.50%)
Jan 02, 2019 74.72 76.74 74.15 75.46 1,910,564 -1.35(-1.76%)
Dec 31, 2018 77.00 77.40 74.93 76.81 2,510,000 +0.82(+1.08%)
Dec 28, 2018 75.46 76.81 73.56 75.99 2,055,500 +0.74(+0.98%)
Dec 27, 2018 71.20 75.25 70.37 75.25 1,942,974 +2.84(+3.92%)
Dec 26, 2018 69.31 72.45 67.92 72.41 1,272,882 +4.57(+6.74%)
Dec 24, 2018 67.61 69.80 66.64 67.84 761,900 -0.94(-1.37%)
Dec 21, 2018 71.75 72.03 68.47 68.78 2,486,100 -2.42(-3.40%)
Dec 20, 2018 71.92 73.44 69.41 71.20 2,107,005 -1.51(-2.08%)
Dec 19, 2018 75.75 77.18 71.51 72.71 2,240,520 -3.24(-4.27%)
Dec 18, 2018 76.26 77.04 74.47 75.95 2,044,583 +0.06(+0.08%)
Dec 17, 2018 78.50 78.61 75.20 75.89 1,615,226 -3.31(-4.18%)
Dec 14, 2018 78.38 81.22 77.82 79.20 1,630,800 -0.41(-0.52%)
Dec 13, 2018 82.02 82.95 79.12 79.61 1,526,610 -1.75(-2.15%)
Dec 12, 2018 81.93 82.72 80.01 81.36 1,721,765 +0.44(+0.54%)
Dec 11, 2018 82.80 83.80 80.04 80.92 1,941,442 +0.11(+0.14%)
Dec 10, 2018 76.40 81.64 76.27 80.81 2,343,442 +4.01(+5.22%)
Dec 07, 2018 80.95 82.51 76.28 76.80 2,580,800 -4.61(-5.66%)
Dec 06, 2018 74.90 81.55 73.10 81.41 3,408,022 +3.65(+4.69%)
Dec 04, 2018 82.25 83.15 77.16 77.76 2,887,000 -4.98(-6.02%)
Dec 03, 2018 81.05 82.92 79.43 82.74 3,198,249 +4.45(+5.68%)
Nov 30, 2018 79.57 80.92 77.36 78.29 6,249,400 -1.90(-2.37%)
Nov 29, 2018 79.99 81.61 79.13 80.19 2,005,570 +0.13(+0.16%)
Nov 28, 2018 78.08 80.18 75.78 80.06 4,175,645 +3.26(+4.24%)
Nov 27, 2018 80.57 81.26 75.81 76.80 2,055,906 -4.41(-5.43%)
Nov 26, 2018 80.24 81.77 79.14 81.21 1,688,490 +2.23(+2.82%)
Nov 23, 2018 77.93 80.53 77.76 78.98 674,300 +0.39(+0.50%)
Nov 21, 2018 78.59 78.59 78.59 0 +0.07(+0.09%)
Nov 20, 2018 75.75 80.49 73.72 78.52 3,172,585 -1.90(-2.36%)
Nov 19, 2018 86.65 87.07 80.00 80.42 2,897,056 -7.07(-8.08%)
Nov 16, 2018 89.31 91.20 86.41 87.49 2,705,900 -3.29(-3.62%)
Nov 15, 2018 87.27 91.13 85.35 90.78 2,135,386 +2.91(+3.31%)
Nov 14, 2018 87.99 89.35 86.45 87.87 2,252,185 +1.28(+1.48%)
Nov 13, 2018 86.38 88.16 85.24 86.59 1,862,308 +1.07(+1.25%)
Nov 12, 2018 88.00 88.66 84.02 85.52 2,713,204 -3.44(-3.87%)
Nov 09, 2018 91.37 91.79 85.89 88.96 2,901,500 -3.40(-3.68%)
Nov 08, 2018 93.98 94.73 91.86 92.36 1,688,846 -1.76(-1.87%)
Nov 07, 2018 92.12 95.59 92.12 94.12 3,242,120 +2.97(+3.26%)
Nov 06, 2018 92.41 94.92 90.54 91.15 1,835,146 -1.31(-1.42%)
Nov 05, 2018 95.21 95.26 90.53 92.46 2,259,120 -2.83(-2.97%)
Nov 02, 2018 95.13 96.80 93.35 95.29 1,547,400 +0.66(+0.70%)
Nov 01, 2018 92.25 95.34 89.91 94.63 2,198,619 +1.89(+2.04%)
Oct 31, 2018 92.59 97.96 92.09 92.74 4,508,294 +3.49(+3.91%)
Oct 30, 2018 83.67 89.30 82.30 89.25 3,234,227 +4.81(+5.70%)
Oct 29, 2018 89.24 90.00 82.60 84.44 4,819,400 -3.51(-3.99%)
Oct 26, 2018 96.58 96.98 87.41 87.95 6,249,700 -8.53(-8.84%)
Oct 25, 2018 91.84 102.81 89.02 96.48 8,857,064 -13.14(-11.99%)
Oct 24, 2018 116.17 117.00 109.12 109.62 3,410,360 -6.11(-5.28%)
Oct 23, 2018 112.84 116.32 111.00 115.73 2,048,584 -1.04(-0.89%)
Oct 22, 2018 115.65 117.84 113.30 116.77 1,730,648 +2.08(+1.81%)
Oct 19, 2018 119.31 119.52 114.56 114.69 1,304,400 -2.72(-2.32%)
Oct 18, 2018 119.41 121.63 116.52 117.41 1,428,977 -3.21(-2.66%)
Oct 17, 2018 122.55 122.82 117.62 120.62 1,608,665 -0.72(-0.59%)
Oct 16, 2018 117.11 121.80 115.68 121.34 2,039,415 +7.29(+6.39%)
Oct 15, 2018 115.87 116.35 110.87 114.05 3,133,597 -2.50(-2.15%)
Oct 12, 2018 118.48 119.75 114.03 116.55 1,751,300 +2.22(+1.94%)
Oct 11, 2018 115.30 119.00 114.03 114.33 2,999,050 -3.49(-2.96%)
Oct 10, 2018 128.69 128.69 117.56 117.82 3,120,085 -10.63(-8.28%)
Oct 09, 2018 124.66 129.66 124.40 128.45 1,254,241 +1.75(+1.38%)
Oct 08, 2018 127.69 129.67 123.66 126.70 1,405,144 -3.14(-2.42%)
Oct 05, 2018 130.00 133.59 126.89 129.84 1,133,400 -0.69(-0.53%)
Oct 04, 2018 134.90 135.69 128.61 130.53 1,483,761 -4.71(-3.48%)
Oct 03, 2018 136.78 137.74 134.43 135.24 957,664 -1.75(-1.28%)
Oct 02, 2018 136.46 138.05 135.56 136.99 1,143,303 -0.39(-0.28%)
Oct 01, 2018 138.90 140.21 134.78 137.38 1,423,861 -1.24(-0.89%)
Sep 28, 2018 138.87 140.37 137.35 138.62 907,100 -1.17(-0.84%)
Sep 27, 2018 140.00 141.77 139.25 139.79 744,103 +1.37(+0.99%)
Sep 26, 2018 139.42 140.60 137.35 138.42 778,640 +0.10(+0.07%)
Sep 25, 2018 135.78 140.11 135.53 138.32 1,568,494 +3.51(+2.60%)
Sep 24, 2018 134.29 137.19 132.15 134.81 1,512,365 -0.94(-0.69%)
Sep 21, 2018 138.33 139.64 135.40 135.75 1,866,200 -1.46(-1.06%)
Sep 20, 2018 136.82 138.61 134.36 137.21 1,148,490 +0.65(+0.48%)
Sep 19, 2018 143.50 144.67 135.16 136.56 1,939,265 -7.04(-4.90%)
Sep 18, 2018 143.14 144.79 141.55 143.60 914,574 +3.32(+2.37%)
Sep 17, 2018 145.68 145.68 139.94 140.28 960,640 -5.83(-3.99%)
Sep 14, 2018 147.06 149.35 144.57 146.11 931,100 +1.14(+0.79%)
Sep 13, 2018 143.33 145.40 140.50 144.97 698,732 +2.37(+1.66%)
Sep 12, 2018 147.65 147.72 138.70 142.60 1,360,740 -4.13(-2.81%)
Sep 11, 2018 141.25 147.37 140.19 146.73 1,438,335 +5.72(+4.06%)
Sep 10, 2018 142.13 142.13 138.09 141.01 993,576 -0.91(-0.64%)
Sep 07, 2018 137.07 144.40 136.38 141.92 904,100 +4.17(+3.03%)
Sep 06, 2018 138.18 139.55 135.88 137.75 1,004,129 +0.13(+0.09%)
Sep 05, 2018 143.20 143.88 134.13 137.62 1,532,725 -6.38(-4.43%)
Sep 04, 2018 144.00 145.37 143.40 144.00 1,022,819 -0.11(-0.08%)
Aug 31, 2018 144.11 144.11 144.11 0 +1.50(+1.05%)
Aug 30, 2018 143.00 145.09 142.02 142.61 715,012 -0.39(-0.27%)
Aug 29, 2018 141.31 143.28 141.31 143.00 1,029,387 +2.52(+1.79%)
Aug 28, 2018 140.00 141.43 139.15 140.48 645,837 +0.62(+0.44%)
Aug 27, 2018 140.00 140.87 138.10 139.86 637,422 +1.42(+1.03%)
Aug 24, 2018 138.10 140.50 138.01 138.44 799,900 +0.51(+0.37%)
Aug 23, 2018 136.15 139.84 135.72 137.93 1,536,647 +2.59(+1.91%)
Aug 22, 2018 132.76 136.80 132.76 135.34 1,233,615 +2.23(+1.68%)
Aug 21, 2018 132.85 136.07 131.43 133.11 1,132,218 +0.80(+0.60%)
Aug 20, 2018 127.41 132.87 126.43 132.31 1,626,733 +4.91(+3.85%)
Aug 17, 2018 128.39 128.54 125.42 127.40 617,900 -1.15(-0.89%)
Aug 16, 2018 128.64 129.45 127.54 128.55 597,431 +1.18(+0.93%)
Aug 15, 2018 128.00 130.27 125.21 127.37 826,207 -1.64(-1.27%)
Aug 14, 2018 130.00 130.81 127.43 129.01 999,314 -0.91(-0.70%)
Aug 13, 2018 130.60 132.51 129.78 129.92 1,108,927 -0.50(-0.38%)
Aug 10, 2018 129.00 130.74 128.18 130.42 754,100 -0.02(-0.02%)
Aug 09, 2018 128.62 132.58 128.62 130.44 1,540,802 +2.55(+1.99%)
Aug 08, 2018 129.47 129.49 126.83 127.89 845,995 -0.75(-0.58%)
Aug 07, 2018 129.80 130.65 127.77 128.64 1,075,956 -0.41(-0.32%)
Aug 06, 2018 125.63 129.56 125.52 129.05 935,499 +2.97(+2.36%)
Aug 03, 2018 127.70 128.61 124.09 126.08 1,051,500 -1.70(-1.33%)
Aug 02, 2018 124.35 128.35 123.64 127.78 1,484,038 +2.78(+2.22%)
Aug 01, 2018 121.86 126.64 121.51 125.00 1,801,261 +3.11(+2.55%)
Jul 31, 2018 124.85 125.59 121.09 121.89 1,805,009 -2.39(-1.92%)
Jul 30, 2018 131.20 131.76 123.10 124.28 2,448,289 -6.72(-5.13%)
Jul 27, 2018 135.88 136.00 130.08 131.00 2,232,500 -4.51(-3.33%)
Jul 26, 2018 134.75 141.06 134.10 135.51 3,226,249 +0.78(+0.58%)
Jul 25, 2018 138.85 117.50 134.73 11,209,031 +25.67(+23.54%)
Jul 24, 2018 112.50 113.11 107.47 109.06 2,500,023 -1.21(-1.10%)
Jul 23, 2018 111.76 111.98 109.15 110.27 1,820,655 -1.67(-1.49%)
Jul 20, 2018 112.41 112.70 111.09 111.94 1,117,536 -0.51(-0.45%)
Jul 19, 2018 113.50 114.81 112.24 112.45 1,074,395 -1.42(-1.25%)
Jul 18, 2018 114.01 114.39 111.40 113.87 970,718 -0.04(-0.04%)
Jul 17, 2018 109.85 114.85 109.09 113.91 1,192,860 +3.73(+3.39%)
Jul 16, 2018 110.88 111.37 109.11 110.18 916,675 -0.75(-0.68%)
Jul 13, 2018 111.25 112.39 110.58 110.93 933,571 -0.32(-0.29%)
Jul 12, 2018 109.77 111.76 109.50 111.25 992,001 +2.25(+2.06%)
Jul 11, 2018 107.07 110.09 106.51 109.00 716,791 +0.58(+0.53%)
Jul 10, 2018 110.14 110.68 108.12 108.42 687,376 -1.25(-1.14%)
Jul 09, 2018 109.50 110.75 107.61 109.67 1,820,182 +1.37(+1.27%)
Jul 06, 2018 105.87 109.26 105.27 108.30 1,388,591 +2.02(+1.90%)
Jul 05, 2018 105.96 106.38 104.01 106.28 1,531,778 +0.95(+0.90%)
Jul 03, 2018 105.33 105.33 105.33 0 -1.27(-1.19%)
Jul 02, 2018 102.90 107.21 102.25 106.60 1,384,021 +1.69(+1.61%)
Jun 29, 2018 105.95 106.88 104.31 104.91 1,694,523 -0.67(-0.63%)
Jun 28, 2018 102.76 105.95 100.86 105.58 1,416,094 +1.97(+1.90%)
Jun 27, 2018 104.34 106.73 103.52 103.61 2,574,680 +0.27(+0.26%)
Jun 26, 2018 102.50 104.47 101.61 103.34 2,314,698 +1.56(+1.53%)
Jun 25, 2018 106.17 106.17 101.12 101.78 3,277,271 -5.20(-4.86%)
Jun 22, 2018 110.97 111.41 106.82 106.98 10,168,473 -3.50(-3.17%)
Jun 21, 2018 113.49 114.16 109.58 110.48 2,131,124 -3.00(-2.64%)
Jun 20, 2018 115.70 116.00 113.42 113.48 2,484,928 -0.52(-0.46%)
Jun 19, 2018 116.62 112.73 114.00 2,266,930 -3.31(-2.82%)
Jun 18, 2018 117.70 117.97 116.35 117.31 1,981,881 -1.46(-1.23%)
Jun 15, 2018 119.86 119.86 118.77 2,088,749 -1.09(-0.91%)
Jun 14, 2018 118.35 120.00 116.00 119.86 2,847,686 +3.88(+3.35%)
Jun 13, 2018 114.38 116.90 113.85 115.98 2,372,617 +3.16(+2.80%)
Jun 12, 2018 108.48 113.25 107.58 112.82 1,658,269 +5.25(+4.88%)
Jun 11, 2018 105.21 108.07 104.45 107.57 985,708 +2.75(+2.62%)
Jun 08, 2018 104.40 106.26 103.67 104.82 949,394 -0.09(-0.09%)
Jun 07, 2018 108.08 109.31 102.06 104.91 1,752,903 -2.87(-2.66%)
Jun 06, 2018 106.89 107.78 1,349,001 -1.70(-1.55%)
Jun 05, 2018 108.30 113.61 108.30 109.48 1,598,097 +1.55(+1.44%)
Jun 04, 2018 108.31 108.95 106.56 107.93 945,348 +0.16(+0.15%)
Jun 01, 2018 108.86 109.95 107.28 107.77 1,428,870 +0.56(+0.52%)
May 31, 2018 108.21 111.46 106.50 107.21 2,063,035 -0.33(-0.31%)
May 30, 2018 102.16 108.22 101.52 107.54 1,834,453 +6.41(+6.34%)
May 29, 2018 101.00 102.02 99.99 101.13 1,024,139 -0.65(-0.64%)
May 25, 2018 101.78 101.78 101.78 0 -1.31(-1.27%)
May 24, 2018 103.00 104.05 102.02 103.09 798,558 +0.34(+0.33%)
May 23, 2018 101.62 103.25 101.17 102.75 615,749 +0.10(+0.10%)
May 22, 2018 104.45 104.45 102.58 102.65 537,037 -1.03(-0.99%)
May 21, 2018 104.74 106.59 103.06 103.68 1,115,143 -0.12(-0.12%)
May 18, 2018 103.48 105.13 103.21 103.80 1,031,596 +0.42(+0.41%)
May 17, 2018 102.17 104.30 101.67 103.38 956,043 +0.71(+0.69%)
May 16, 2018 100.62 103.25 100.15 102.67 997,019 +2.03(+2.02%)
May 15, 2018 100.75 101.11 98.66 100.64 918,066 -1.06(-1.04%)
May 14, 2018 102.80 104.53 100.81 101.70 895,555 -0.34(-0.33%)
May 11, 2018 104.50 104.57 101.69 102.04 979,213 -2.36(-2.26%)
May 10, 2018 104.00 106.70 103.59 104.40 903,766 +0.95(+0.92%)
May 09, 2018 102.97 104.31 102.19 103.45 1,039,562 +1.00(+0.98%)
May 08, 2018 100.94 102.89 100.01 102.45 990,850 +0.77(+0.76%)
May 07, 2018 99.00 102.96 99.00 101.68 1,142,380 +2.90(+2.94%)
May 04, 2018 95.90 99.03 95.59 98.78 765,583 +1.99(+2.06%)
May 03, 2018 94.45 96.81 93.29 96.79 1,001,803 +1.23(+1.29%)
May 02, 2018 92.91 97.49 92.85 95.56 2,323,327 +2.91(+3.14%)
May 01, 2018 95.24 96.80 89.61 92.65 5,243,058 -8.49(-8.39%)
Apr 30, 2018 98.80 102.06 97.53 101.14 2,720,335 +1.77(+1.78%)
Apr 27, 2018 99.06 99.98 97.25 99.37 1,033,920 +0.84(+0.85%)
Apr 26, 2018 96.81 99.16 96.30 98.53 880,010 +2.96(+3.10%)
Apr 25, 2018 96.26 97.35 92.42 95.57 2,169,889 -2.46(-2.51%)
Apr 24, 2018 102.83 103.99 95.41 98.03 1,854,506 -4.14(-4.05%)
Apr 23, 2018 102.00 105.68 101.17 102.17 1,616,731 +0.50(+0.49%)
Apr 20, 2018 102.00 103.14 101.20 101.67 816,582 -0.07(-0.07%)
Apr 19, 2018 102.97 103.45 101.08 101.74 982,075 -1.33(-1.29%)
Apr 18, 2018 101.83 104.24 99.67 103.07 1,528,107 -0.65(-0.63%)
Apr 17, 2018 100.18 104.45 99.25 103.72 2,326,191 +5.22(+5.30%)
Apr 16, 2018 98.80 99.25 97.01 98.50 962,627 +0.59(+0.60%)
Apr 13, 2018 99.64 99.87 97.09 97.91 867,001 -1.99(-1.99%)
Apr 12, 2018 99.17 100.39 98.80 99.90 656,821 +1.58(+1.61%)
Apr 11, 2018 99.41 100.96 97.94 98.32 968,261 -1.55(-1.55%)
Apr 10, 2018 98.82 100.66 97.50 99.87 1,141,627 +2.79(+2.87%)
Apr 09, 2018 97.20 99.08 96.74 97.08 1,309,718 -0.01(-0.01%)
Apr 06, 2018 97.09 1,553,628 -3.09(-3.08%)
Apr 05, 2018 100.67 101.25 99.00 100.18 1,398,995 +0.65(+0.65%)
Apr 04, 2018 96.06 99.81 94.08 99.53 1,477,498 +1.89(+1.94%)
Apr 03, 2018 98.28 99.50 97.10 97.64 1,057,594 +0.05(+0.05%)
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.