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, 2021 27.52 28.25 27.33 27.49 77,900 -0.26(-0.94%)
Apr 29, 2021 27.71 28.37 27.39 27.75 72,570 +0.27(+0.98%)
Apr 28, 2021 28.09 28.44 27.42 27.48 94,232 -0.46(-1.65%)
Apr 27, 2021 27.65 28.68 27.42 27.94 127,349 +0.87(+3.21%)
Apr 26, 2021 26.90 27.85 26.35 27.07 152,499 +0.33(+1.23%)
Apr 23, 2021 26.06 27.43 26.06 26.74 177,600 +0.76(+2.93%)
Apr 22, 2021 25.72 26.75 25.40 25.98 92,618 +0.67(+2.65%)
Apr 21, 2021 24.44 25.46 24.12 25.31 162,387 +0.69(+2.80%)
Apr 20, 2021 25.11 25.24 24.10 24.62 124,012 -0.65(-2.57%)
Apr 19, 2021 26.61 26.62 24.80 25.27 221,446 -1.27(-4.79%)
Apr 16, 2021 26.76 26.82 26.02 26.54 98,600 +0.06(+0.23%)
Apr 15, 2021 27.09 27.09 26.23 26.48 80,470 -0.29(-1.08%)
Apr 14, 2021 27.23 28.22 26.68 26.77 91,891 -0.49(-1.80%)
Apr 13, 2021 27.87 27.87 26.74 27.26 63,340 -0.53(-1.91%)
Apr 12, 2021 27.52 28.25 27.38 27.79 87,470 -0.01(-0.04%)
Apr 09, 2021 27.74 27.82 27.00 27.80 53,900 -0.03(-0.11%)
Apr 08, 2021 28.12 28.12 26.65 27.83 153,132 -0.30(-1.07%)
Apr 07, 2021 27.74 28.75 27.46 28.13 104,597 +0.52(+1.88%)
Apr 06, 2021 28.00 28.26 27.50 27.61 104,937 -0.35(-1.25%)
Apr 05, 2021 27.42 28.30 26.51 27.96 93,449 +1.18(+4.41%)
Apr 01, 2021 27.73 27.73 26.50 26.78 135,900 -0.35(-1.29%)
Mar 31, 2021 27.32 27.78 26.69 27.13 86,522 +0.14(+0.52%)
Mar 30, 2021 26.27 27.10 25.88 26.99 91,370 +0.68(+2.58%)
Mar 29, 2021 26.97 27.37 26.09 26.31 96,372 -0.89(-3.27%)
Mar 26, 2021 27.24 27.98 26.17 27.20 82,400 +0.40(+1.49%)
Mar 25, 2021 25.25 26.83 24.51 26.80 141,661 +1.52(+6.01%)
Mar 24, 2021 26.29 26.71 24.80 25.28 153,537 -0.54(-2.09%)
Mar 23, 2021 27.15 28.07 25.41 25.82 154,921 -1.68(-6.11%)
Mar 22, 2021 28.83 29.24 27.36 27.50 181,298 -1.50(-5.17%)
Mar 19, 2021 27.28 29.43 26.99 29.00 454,900 +1.69(+6.19%)
Mar 18, 2021 27.63 28.10 27.31 27.31 119,724 -0.41(-1.48%)
Mar 17, 2021 27.71 28.23 27.15 27.72 108,433 -0.01(-0.04%)
Mar 16, 2021 27.80 27.88 26.54 27.73 169,113 -0.07(-0.25%)
Mar 15, 2021 27.29 28.23 27.19 27.80 124,179 +0.67(+2.47%)
Mar 12, 2021 26.70 27.30 26.37 27.13 68,700 +0.18(+0.67%)
Mar 11, 2021 27.25 28.12 26.38 26.95 139,849 -0.09(-0.33%)
Mar 10, 2021 26.34 27.14 25.55 27.04 222,063 +1.15(+4.44%)
Mar 09, 2021 25.39 26.30 24.75 25.89 156,854 +0.82(+3.27%)
Mar 08, 2021 24.43 25.44 23.89 25.07 203,488 +0.78(+3.21%)
Mar 05, 2021 22.26 24.41 22.01 24.29 254,200 +2.04(+9.17%)
Mar 04, 2021 23.76 24.50 22.00 22.25 795,548 -1.53(-6.43%)
Mar 03, 2021 23.83 24.68 23.69 23.78 164,083 -0.33(-1.37%)
Mar 02, 2021 23.86 24.31 23.14 24.11 226,923 +0.13(+0.54%)
Mar 01, 2021 25.17 25.17 23.44 23.98 304,209 -0.06(-0.25%)
Feb 26, 2021 28.50 28.65 24.04 24.04 537,900 -4.93(-17.02%)
Feb 25, 2021 30.94 30.94 28.80 28.97 131,954 -1.99(-6.43%)
Feb 24, 2021 30.34 31.35 30.07 30.96 117,622 +0.74(+2.45%)
Feb 23, 2021 31.45 31.45 29.25 30.22 163,070 -0.91(-2.92%)
Feb 22, 2021 30.56 32.35 30.56 31.13 113,284 +0.58(+1.90%)
Feb 19, 2021 29.87 31.24 29.55 30.55 77,100 +1.05(+3.56%)
Feb 18, 2021 30.05 30.79 29.06 29.50 158,936 -0.45(-1.50%)
Feb 17, 2021 30.05 30.96 29.72 29.95 110,604 -0.65(-2.12%)
Feb 16, 2021 31.10 31.10 29.86 30.60 118,505 +0.20(+0.66%)
Feb 12, 2021 31.19 31.92 30.21 30.40 74,100 -1.06(-3.37%)
Feb 11, 2021 31.84 31.96 30.50 31.46 60,079 -0.12(-0.38%)
Feb 10, 2021 32.13 32.13 31.23 31.58 74,834 -0.36(-1.13%)
Feb 09, 2021 32.44 33.11 31.58 31.94 94,055 -0.68(-2.08%)
Feb 08, 2021 32.14 33.22 31.93 32.62 80,367 +0.65(+2.03%)
Feb 05, 2021 33.21 33.43 31.58 31.97 156,100 -0.85(-2.59%)
Feb 04, 2021 32.22 33.25 31.97 32.82 143,468 +1.00(+3.14%)
Feb 03, 2021 29.76 31.87 29.42 31.82 151,792 +2.27(+7.68%)
Feb 02, 2021 27.57 30.63 27.32 29.55 218,880 +2.69(+10.01%)
Feb 01, 2021 27.40 27.70 26.54 26.86 138,317 -0.63(-2.29%)
Jan 29, 2021 27.51 27.92 26.51 27.49 182,900 -0.32(-1.15%)
Jan 28, 2021 28.29 28.65 27.16 27.81 202,932 -0.49(-1.73%)
Jan 27, 2021 29.12 29.55 26.84 28.30 305,222 -1.59(-5.32%)
Jan 26, 2021 31.15 31.19 29.42 29.89 296,141 -0.97(-3.14%)
Jan 25, 2021 32.71 32.86 30.38 30.86 134,304 -1.79(-5.48%)
Jan 22, 2021 32.77 32.96 31.40 32.65 79,100 -0.45(-1.36%)
Jan 21, 2021 33.06 33.49 31.55 33.10 95,094 +0.09(+0.27%)
Jan 20, 2021 32.12 33.50 32.00 33.01 128,038 +1.03(+3.22%)
Jan 19, 2021 32.89 32.93 31.17 31.98 116,178 -0.47(-1.45%)
Jan 15, 2021 32.77 33.02 31.39 32.45 131,800 -0.55(-1.67%)
Jan 14, 2021 31.61 33.38 31.35 33.00 171,809 +1.73(+5.53%)
Jan 13, 2021 31.70 32.56 31.15 31.27 99,745 -0.34(-1.08%)
Jan 12, 2021 30.93 31.78 30.20 31.61 222,982 +1.14(+3.74%)
Jan 11, 2021 30.41 31.45 29.93 30.47 116,062 -0.48(-1.55%)
Jan 08, 2021 32.45 32.45 30.61 30.95 131,300 -1.09(-3.40%)
Jan 07, 2021 32.18 32.49 31.14 32.04 120,043 +0.23(+0.72%)
Jan 06, 2021 31.20 33.26 31.20 31.81 134,443 +0.99(+3.21%)
Jan 05, 2021 29.96 31.07 29.58 30.82 167,024 +0.79(+2.63%)
Jan 04, 2021 32.77 33.10 29.90 30.03 272,454 -2.57(-7.88%)
Dec 31, 2020 32.60 32.60 32.60 86,669 -1.17(-3.46%)
Dec 30, 2020 33.35 34.06 32.92 33.77 86,669 +0.29(+0.87%)
Dec 29, 2020 34.75 34.99 32.64 33.48 126,884 -0.97(-2.82%)
Dec 28, 2020 35.62 35.62 34.16 34.45 96,611 -0.84(-2.38%)
Dec 24, 2020 35.32 35.64 34.54 35.29 35,300 -0.21(-0.59%)
Dec 23, 2020 35.84 35.85 34.66 35.50 107,798 +0.16(+0.45%)
Dec 22, 2020 34.66 35.99 34.16 35.34 150,498 +0.64(+1.84%)
Dec 21, 2020 33.27 34.80 32.23 34.70 142,407 +0.85(+2.51%)
Dec 18, 2020 34.47 34.76 33.76 33.85 444,200 -0.09(-0.27%)
Dec 17, 2020 33.26 34.00 33.09 33.94 111,656 +1.07(+3.26%)
Dec 16, 2020 33.53 33.83 32.46 32.87 121,333 -0.58(-1.73%)
Dec 15, 2020 33.54 34.00 33.03 33.45 103,752 +0.47(+1.43%)
Dec 14, 2020 32.62 33.56 32.20 32.98 75,965 +0.96(+3.00%)
Dec 11, 2020 33.17 33.57 31.46 32.02 113,700 -1.61(-4.79%)
Dec 10, 2020 33.08 34.01 32.24 33.63 67,608 +0.24(+0.72%)
Dec 09, 2020 33.75 34.89 33.00 33.39 129,248 -0.02(-0.06%)
Dec 08, 2020 32.91 33.68 32.88 33.41 67,513 +0.26(+0.78%)
Dec 07, 2020 33.92 33.92 32.72 33.15 81,322 -0.78(-2.30%)
Dec 04, 2020 33.31 34.01 32.45 33.93 70,400 +0.79(+2.38%)
Dec 03, 2020 33.55 34.72 32.83 33.14 95,916 +0.00(+0.00%)
Dec 02, 2020 32.44 34.00 31.98 33.14 176,366 +0.34(+1.04%)
Dec 01, 2020 33.33 33.33 31.76 32.80 116,331 +0.26(+0.80%)
Nov 30, 2020 32.36 33.28 31.51 32.54 104,849 -0.25(-0.76%)
Nov 27, 2020 33.20 33.26 31.30 32.79 87,400 -0.21(-0.64%)
Nov 25, 2020 35.08 35.08 32.52 33.00 177,200 -2.47(-6.96%)
Nov 24, 2020 33.10 35.60 32.69 35.47 199,860 +3.03(+9.34%)
Nov 23, 2020 32.09 33.31 31.70 32.44 115,726 +0.68(+2.14%)
Nov 20, 2020 31.60 32.40 31.28 31.76 79,300 -0.06(-0.19%)
Nov 19, 2020 32.47 32.47 31.39 31.82 98,598 -0.68(-2.09%)
Nov 18, 2020 32.50 33.78 32.35 32.50 158,536 +0.27(+0.84%)
Nov 17, 2020 31.08 32.41 30.59 32.23 131,345 +0.65(+2.06%)
Nov 16, 2020 31.54 32.43 31.07 31.58 186,563 +1.17(+3.85%)
Nov 13, 2020 30.49 30.90 29.94 30.41 143,500 +0.48(+1.60%)
Nov 12, 2020 31.19 31.70 29.61 29.93 118,185 -1.19(-3.82%)
Nov 11, 2020 31.42 31.60 30.74 31.12 138,388 -0.02(-0.06%)
Nov 10, 2020 30.86 31.62 30.14 31.14 151,349 +0.28(+0.91%)
Nov 09, 2020 31.08 31.86 29.22 30.86 355,265 +1.72(+5.90%)
Nov 06, 2020 30.50 30.80 28.55 29.14 238,000 -1.44(-4.71%)
Nov 05, 2020 30.56 31.20 29.51 30.58 456,881 +1.23(+4.19%)
Nov 04, 2020 25.22 30.28 24.73 29.35 643,373 +4.29(+17.12%)
Nov 03, 2020 23.75 25.31 23.34 25.06 229,939 +1.84(+7.92%)
Nov 02, 2020 24.01 24.68 22.90 23.22 180,434 -0.58(-2.44%)
Oct 30, 2020 24.65 24.98 23.01 23.80 178,600 -0.73(-2.98%)
Oct 29, 2020 24.47 25.21 23.87 24.53 154,086 -0.17(-0.69%)
Oct 28, 2020 24.37 25.35 22.87 24.70 250,067 -0.35(-1.40%)
Oct 27, 2020 25.94 26.05 24.20 25.05 182,103 -0.78(-3.02%)
Oct 26, 2020 28.30 28.36 25.70 25.83 256,235 -2.38(-8.44%)
Oct 23, 2020 27.99 28.33 27.30 28.21 207,100 +0.45(+1.62%)
Oct 22, 2020 26.85 27.94 26.67 27.76 213,846 +1.14(+4.28%)
Oct 21, 2020 25.91 26.90 25.75 26.62 294,106 +0.78(+3.02%)
Oct 20, 2020 24.64 25.97 24.51 25.84 238,638 +1.32(+5.38%)
Oct 19, 2020 24.29 24.60 23.67 24.52 164,061 +0.57(+2.38%)
Oct 16, 2020 23.81 24.16 23.17 23.95 113,300 +0.17(+0.71%)
Oct 15, 2020 22.54 23.80 22.50 23.78 75,606 +0.88(+3.84%)
Oct 14, 2020 23.13 23.45 22.59 22.90 80,274 -0.16(-0.69%)
Oct 13, 2020 23.51 23.72 22.75 23.06 117,088 -0.51(-2.16%)
Oct 12, 2020 23.90 24.19 22.40 23.57 200,205 -0.35(-1.46%)
Oct 09, 2020 23.94 24.86 23.37 23.92 241,800 +0.21(+0.89%)
Oct 08, 2020 23.31 23.90 22.41 23.71 327,864 +0.61(+2.64%)
Oct 07, 2020 21.59 23.48 21.24 23.10 193,368 +1.87(+8.81%)
Oct 06, 2020 21.68 21.83 20.95 21.23 257,579 -0.34(-1.58%)
Oct 05, 2020 21.46 21.74 21.10 21.57 132,785 +0.50(+2.37%)
Oct 02, 2020 20.54 21.11 20.07 21.07 150,000 +0.33(+1.59%)
Oct 01, 2020 19.54 20.82 19.40 20.74 112,529 +1.20(+6.14%)
Sep 30, 2020 19.10 19.92 19.10 19.54 108,818 +0.48(+2.52%)
Sep 29, 2020 19.01 19.48 18.90 19.06 205,670 +0.05(+0.26%)
Sep 28, 2020 19.05 19.46 18.95 19.01 176,587 +0.31(+1.66%)
Sep 25, 2020 18.87 19.11 18.58 18.70 130,300 -0.06(-0.32%)
Sep 24, 2020 18.15 19.04 18.06 18.76 268,226 +1.20(+6.83%)
Sep 23, 2020 18.56 18.96 17.46 17.56 267,924 -1.00(-5.39%)
Sep 22, 2020 19.05 19.30 18.51 18.56 100,599 -0.20(-1.07%)
Sep 21, 2020 18.60 19.12 18.20 18.76 192,258 -0.09(-0.48%)
Sep 18, 2020 19.56 19.86 18.55 18.85 468,900 -0.72(-3.68%)
Sep 17, 2020 20.10 20.20 19.52 19.57 121,933 -0.77(-3.79%)
Sep 16, 2020 20.93 21.11 20.34 20.34 156,124 -0.40(-1.93%)
Sep 15, 2020 21.69 21.77 20.63 20.74 156,871 -0.84(-3.89%)
Sep 14, 2020 21.64 21.91 21.00 21.58 117,338 +0.18(+0.84%)
Sep 11, 2020 21.55 21.96 21.20 21.40 135,500 +0.01(+0.05%)
Sep 10, 2020 21.76 22.41 21.32 21.39 129,649 -0.20(-0.93%)
Sep 09, 2020 20.82 21.81 20.59 21.59 185,220 +0.87(+4.20%)
Sep 08, 2020 21.00 21.17 20.31 20.72 135,175 -0.17(-0.81%)
Sep 04, 2020 21.54 21.58 20.27 20.89 194,200 -0.33(-1.56%)
Sep 03, 2020 22.00 22.44 20.95 21.22 305,700 -1.09(-4.89%)
Sep 02, 2020 22.16 22.50 21.78 22.31 225,593 +0.09(+0.41%)
Sep 01, 2020 21.12 22.22 21.12 22.22 121,404 +0.86(+4.03%)
Aug 31, 2020 21.62 21.65 20.63 21.36 180,341 -0.26(-1.20%)
Aug 28, 2020 21.68 22.45 21.09 21.62 327,600 +0.24(+1.12%)
Aug 27, 2020 21.66 22.43 21.25 21.38 365,424 -0.30(-1.38%)
Aug 26, 2020 22.33 23.05 21.54 21.68 419,520 -0.59(-2.65%)
Aug 25, 2020 22.45 22.89 21.42 22.27 627,612 -0.10(-0.45%)
Aug 24, 2020 18.13 22.77 18.09 22.37 1,332,433 +5.11(+29.61%)
Aug 21, 2020 17.30 17.71 17.13 17.26 277,000 -0.12(-0.69%)
Aug 20, 2020 17.24 17.55 16.96 17.38 362,333 -0.13(-0.74%)
Aug 19, 2020 17.44 17.99 17.06 17.51 320,021 +0.11(+0.63%)
Aug 18, 2020 17.49 17.55 16.94 17.40 251,037 +0.00(+0.00%)
Aug 17, 2020 17.67 17.67 16.93 17.40 316,739 -0.23(-1.30%)
Aug 14, 2020 17.02 17.90 17.01 17.63 292,500 +0.48(+2.80%)
Aug 13, 2020 17.01 17.55 16.87 17.15 273,299 +0.13(+0.76%)
Aug 12, 2020 17.23 17.59 16.77 17.02 300,465 +0.00(+0.00%)
Aug 11, 2020 17.71 18.16 16.93 17.02 369,518 -0.44(-2.52%)
Aug 10, 2020 17.42 17.69 16.96 17.46 284,097 +0.19(+1.10%)
Aug 07, 2020 16.66 17.90 16.54 17.27 328,700 +0.48(+2.86%)
Aug 06, 2020 17.13 17.52 16.39 16.79 390,245 -0.11(-0.65%)
Aug 05, 2020 14.95 18.09 14.89 16.90 984,259 +2.28(+15.60%)
Aug 04, 2020 14.20 14.75 13.98 14.62 157,416 +0.41(+2.89%)
Aug 03, 2020 14.03 14.43 13.99 14.21 280,552 +0.23(+1.65%)
Jul 31, 2020 14.15 14.18 13.88 13.98 275,900 -0.15(-1.06%)
Jul 30, 2020 13.33 14.40 13.16 14.13 345,884 +0.55(+4.05%)
Jul 29, 2020 13.50 14.03 13.39 13.58 262,925 +0.22(+1.65%)
Jul 28, 2020 13.99 14.12 13.32 13.36 198,340 -0.63(-4.50%)
Jul 27, 2020 13.79 14.36 13.69 13.99 199,232 +0.14(+1.01%)
Jul 24, 2020 14.49 14.57 13.77 13.85 329,500 -0.68(-4.68%)
Jul 23, 2020 14.47 14.84 14.26 14.53 349,311 +0.11(+0.76%)
Jul 22, 2020 14.01 14.63 13.76 14.42 358,220 +0.37(+2.63%)
Jul 21, 2020 13.22 14.12 13.08 14.05 312,809 +0.97(+7.42%)
Jul 20, 2020 13.42 13.50 12.89 13.08 432,786 -0.42(-3.11%)
Jul 17, 2020 13.50 13.70 13.02 13.50 257,000 +0.07(+0.52%)
Jul 16, 2020 12.46 13.57 12.44 13.43 461,622 +0.80(+6.33%)
Jul 15, 2020 12.43 12.85 12.06 12.63 741,454 +0.55(+4.55%)
Jul 14, 2020 12.05 12.36 11.69 12.08 561,861 -0.02(-0.17%)
Jul 13, 2020 12.40 12.62 12.10 12.10 323,123 -0.32(-2.58%)
Jul 10, 2020 12.40 12.48 11.96 12.42 690,400 +0.00(+0.00%)
Jul 09, 2020 12.91 12.95 12.09 12.42 593,468 -0.58(-4.46%)
Jul 08, 2020 13.16 13.30 12.91 13.00 343,713 -0.22(-1.66%)
Jul 07, 2020 13.26 13.49 13.04 13.22 461,967 -0.28(-2.07%)
Jul 06, 2020 13.81 13.83 13.35 13.50 653,823 -0.06(-0.44%)
Jul 02, 2020 13.93 13.94 13.40 13.56 787,200 -0.04(-0.29%)
Jul 01, 2020 14.05 14.33 13.49 13.60 4,796,675 -1.80(-11.69%)
Jun 30, 2020 16.50 16.83 15.11 15.40 920,694 -1.72(-10.05%)
Jun 29, 2020 20.26 20.73 16.38 17.12 701,746 -4.76(-21.76%)
Jun 26, 2020 21.83 21.96 20.82 21.88 94,000 -0.12(-0.55%)
Jun 25, 2020 21.16 22.30 20.78 22.00 83,160 +0.67(+3.14%)
Jun 24, 2020 23.01 23.01 20.68 21.33 175,096 -1.86(-8.02%)
Jun 23, 2020 22.34 23.26 22.14 23.19 198,245 +1.34(+6.13%)
Jun 22, 2020 22.00 22.15 21.33 21.85 194,456 -0.44(-1.97%)
Jun 19, 2020 21.35 22.43 20.63 22.29 362,000 +1.06(+4.99%)
Jun 18, 2020 20.65 21.99 20.50 21.23 156,413 +0.17(+0.81%)
Jun 17, 2020 19.38 21.76 19.31 21.06 406,154 +1.68(+8.67%)
Jun 16, 2020 17.36 19.39 17.36 19.38 261,737 +2.73(+16.40%)
Jun 15, 2020 15.12 16.66 15.12 16.65 120,205 +0.46(+2.84%)
Jun 12, 2020 16.50 17.42 15.53 16.19 128,000 +1.29(+8.66%)
Jun 11, 2020 15.51 16.00 14.74 14.90 150,076 -2.08(-12.25%)
Jun 10, 2020 19.10 19.10 16.90 16.98 197,091 -2.02(-10.63%)
Jun 09, 2020 17.87 19.14 16.64 19.00 283,341 +1.13(+6.32%)
Jun 08, 2020 16.46 17.99 16.42 17.87 160,449 +1.51(+9.23%)
Jun 05, 2020 15.48 16.60 15.48 16.36 125,600 +1.22(+8.06%)
Jun 04, 2020 14.88 15.33 14.66 15.14 130,214 +0.18(+1.20%)
Jun 03, 2020 14.75 15.54 14.62 14.96 161,403 +0.28(+1.91%)
Jun 02, 2020 14.14 15.21 14.01 14.68 126,930 +0.09(+0.62%)
Jun 01, 2020 13.42 14.76 13.32 14.59 111,781 +0.97(+7.12%)
May 29, 2020 13.90 14.10 13.32 13.62 112,200 -0.28(-2.01%)
May 28, 2020 13.34 14.54 12.96 13.90 231,347 +0.91(+7.01%)
May 27, 2020 12.41 13.18 12.33 12.99 124,430 +0.59(+4.76%)
May 26, 2020 12.49 12.85 12.07 12.40 116,505 +0.51(+4.29%)
May 22, 2020 11.29 12.26 11.26 11.89 175,300 +0.79(+7.12%)
May 21, 2020 10.56 11.21 10.24 11.10 103,846 +0.57(+5.41%)
May 20, 2020 10.12 10.87 10.02 10.53 122,245 +0.63(+6.36%)
May 19, 2020 9.850 10.25 9.360 9.900 82,540 +0.05(+0.51%)
May 18, 2020 9.630 10.35 9.540 9.850 135,616 +0.56(+6.03%)
May 15, 2020 8.810 9.330 8.750 9.290 77,200 +0.35(+3.91%)
May 14, 2020 8.520 9.040 8.150 8.940 56,578 +0.24(+2.76%)
May 13, 2020 9.190 9.190 8.340 8.700 85,633 -0.52(-5.64%)
May 12, 2020 9.640 9.810 9.080 9.220 63,339 -0.39(-4.06%)
May 11, 2020 9.330 9.700 8.900 9.610 103,203 +0.27(+2.89%)
May 08, 2020 9.570 9.980 9.210 9.340 116,800 -0.03(-0.32%)
May 07, 2020 8.840 9.490 8.640 9.370 151,856 +0.70(+8.07%)
May 06, 2020 8.910 9.050 8.410 8.670 94,270 -0.29(-3.24%)
May 05, 2020 10.18 10.18 8.880 8.960 195,726 -1.20(-11.81%)
May 04, 2020 10.24 10.24 9.370 10.16 188,934 -0.08(-0.78%)
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.