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 (%)
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%)
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.