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

Denali Therapeutics Inc (NQ: DNLI )

18.31 -0.36 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 33.99 33.99 32.01 32.17 598,512 -0.23(-0.71%)
Mar 30, 2022 34.32 34.52 32.27 32.40 459,227 -2.07(-6.01%)
Mar 29, 2022 33.64 35.22 33.39 34.47 547,045 +1.47(+4.45%)
Mar 28, 2022 33.38 33.99 32.16 33.00 393,691 -0.20(-0.60%)
Mar 25, 2022 34.13 34.13 32.90 33.20 244,009 -0.89(-2.61%)
Mar 24, 2022 33.54 34.16 32.86 34.09 271,986 +0.66(+1.97%)
Mar 23, 2022 33.64 34.69 32.74 33.43 375,499 -0.61(-1.79%)
Mar 22, 2022 33.29 34.77 33.26 34.04 446,237 +0.70(+2.10%)
Mar 21, 2022 35.21 35.22 33.09 33.34 422,832 -1.79(-5.10%)
Mar 18, 2022 33.22 35.44 32.28 35.13 1,566,196 +2.45(+7.50%)
Mar 17, 2022 30.67 33.08 30.51 32.68 605,465 +1.73(+5.59%)
Mar 16, 2022 30.25 31.02 29.64 30.95 497,398 +1.34(+4.53%)
Mar 15, 2022 29.18 29.88 28.90 29.61 521,339 +0.61(+2.10%)
Mar 14, 2022 30.54 31.90 28.76 29.00 565,785 -1.39(-4.57%)
Mar 11, 2022 31.62 32.17 30.38 30.39 412,963 -0.78(-2.50%)
Mar 10, 2022 31.58 32.49 30.61 31.17 534,143 -1.45(-4.45%)
Mar 09, 2022 31.25 32.78 31.03 32.62 613,962 +2.46(+8.16%)
Mar 08, 2022 30.70 31.51 29.20 30.16 622,817 -0.75(-2.43%)
Mar 07, 2022 30.58 31.76 30.52 30.91 615,359 +0.46(+1.51%)
Mar 04, 2022 30.90 32.79 30.32 30.45 612,311 -0.58(-1.87%)
Mar 03, 2022 32.18 32.41 30.34 31.03 466,084 -1.19(-3.69%)
Mar 02, 2022 32.04 32.77 31.57 32.22 367,887 +0.12(+0.37%)
Mar 01, 2022 32.06 33.23 31.61 32.10 719,985 -0.46(-1.41%)
Feb 28, 2022 32.86 33.55 31.83 32.56 537,201 -0.47(-1.42%)
Feb 25, 2022 32.98 33.26 31.91 33.03 297,570 +0.11(+0.33%)
Feb 24, 2022 30.38 32.99 30.32 32.92 603,728 +1.66(+5.31%)
Feb 23, 2022 33.35 33.35 31.20 31.26 438,496 -1.59(-4.84%)
Feb 22, 2022 32.63 33.81 31.79 32.85 365,292 +0.27(+0.83%)
Feb 18, 2022 32.58 0 -0.86(-2.57%)
Feb 17, 2022 35.16 35.57 33.28 33.44 443,449 -1.89(-5.35%)
Feb 16, 2022 35.24 35.98 34.35 35.33 460,487 -0.31(-0.87%)
Feb 15, 2022 35.43 36.68 35.38 35.64 508,861 +0.76(+2.18%)
Feb 14, 2022 34.85 35.61 34.22 34.88 522,079 +0.03(+0.09%)
Feb 11, 2022 36.29 36.78 34.34 34.85 666,691 -1.42(-3.92%)
Feb 10, 2022 37.29 38.54 35.56 36.27 644,953 -2.08(-5.42%)
Feb 09, 2022 36.78 38.40 36.41 38.35 874,271 +2.25(+6.23%)
Feb 08, 2022 35.47 36.21 34.63 36.10 295,061 +0.18(+0.50%)
Feb 07, 2022 33.93 37.21 33.93 35.92 670,889 +2.09(+6.18%)
Feb 04, 2022 33.74 34.33 33.10 33.83 463,480 +0.09(+0.27%)
Feb 03, 2022 33.35 33.74 462,381 -0.27(-0.79%)
Feb 02, 2022 35.35 35.38 33.67 34.01 465,705 -1.34(-3.79%)
Feb 01, 2022 34.69 35.44 33.81 35.35 568,747 +1.13(+3.30%)
Jan 31, 2022 32.49 34.24 34.22 847,219 +1.85(+5.72%)
Jan 28, 2022 31.57 32.39 30.51 32.37 645,754 +0.92(+2.93%)
Jan 27, 2022 34.04 34.10 31.20 31.45 378,361 -1.80(-5.41%)
Jan 26, 2022 34.63 36.14 33.03 33.25 534,853 -0.48(-1.42%)
Jan 25, 2022 34.19 34.85 33.03 33.73 513,188 -1.03(-2.96%)
Jan 24, 2022 32.02 35.06 31.11 34.76 856,959 +2.40(+7.42%)
Jan 21, 2022 32.24 34.43 32.24 32.36 656,377 -0.48(-1.46%)
Jan 20, 2022 33.84 34.93 32.67 32.84 477,795 -0.33(-0.99%)
Jan 19, 2022 31.94 33.49 31.70 33.17 660,872 +1.75(+5.57%)
Jan 18, 2022 33.94 33.94 31.38 31.42 785,089 -3.42(-9.82%)
Jan 14, 2022 34.84 0 +0.98(+2.89%)
Jan 13, 2022 30.89 35.51 30.25 33.86 3,524,457 -4.69(-12.17%)
Jan 12, 2022 41.69 41.69 38.51 38.55 527,741 -3.19(-7.64%)
Jan 11, 2022 40.27 42.03 39.74 41.74 347,346 +1.33(+3.29%)
Jan 10, 2022 40.71 41.47 39.31 40.41 497,382 -1.15(-2.77%)
Jan 07, 2022 43.35 44.20 40.87 41.56 522,820 -2.40(-5.46%)
Jan 06, 2022 44.50 45.30 43.27 43.96 368,052 -0.59(-1.32%)
Jan 05, 2022 45.53 46.50 44.44 44.55 731,085 -1.13(-2.47%)
Jan 04, 2022 47.11 47.11 45.05 45.68 364,649 -1.59(-3.36%)
Jan 03, 2022 44.54 47.47 44.15 47.27 337,715 +2.67(+5.99%)
Dec 31, 2021 44.78 45.81 44.47 44.60 210,789 -0.45(-1.00%)
Dec 30, 2021 44.15 45.81 43.99 45.05 329,123 +0.99(+2.25%)
Dec 29, 2021 44.41 45.93 43.18 44.06 281,597 -0.24(-0.54%)
Dec 28, 2021 45.10 46.19 44.12 44.30 410,070 -0.59(-1.31%)
Dec 27, 2021 47.42 47.42 44.52 44.89 547,362 -2.56(-5.40%)
Dec 23, 2021 47.03 48.46 46.40 47.45 303,264 +0.67(+1.43%)
Dec 22, 2021 45.83 47.20 45.56 46.78 367,862 +0.86(+1.87%)
Dec 21, 2021 44.90 46.00 44.05 45.92 387,544 +1.22(+2.73%)
Dec 20, 2021 46.53 46.80 43.92 44.70 564,567 -2.57(-5.44%)
Dec 17, 2021 44.87 48.09 44.30 47.27 1,641,097 +2.45(+5.47%)
Dec 16, 2021 46.00 46.25 44.38 44.82 518,458 -0.69(-1.52%)
Dec 15, 2021 45.38 45.59 42.53 45.51 761,052 +0.30(+0.66%)
Dec 14, 2021 45.40 45.88 44.62 45.21 652,609 -0.47(-1.03%)
Dec 13, 2021 43.31 46.22 42.84 45.68 709,564 +2.37(+5.47%)
Dec 10, 2021 44.36 45.43 43.02 43.31 325,441 -1.19(-2.67%)
Dec 09, 2021 45.66 46.44 44.39 44.50 326,622 -1.66(-3.60%)
Dec 08, 2021 44.32 46.48 43.96 46.16 327,263 +1.79(+4.03%)
Dec 07, 2021 43.85 44.93 43.13 44.37 417,910 +1.34(+3.11%)
Dec 06, 2021 42.52 43.64 41.10 43.03 493,719 +0.44(+1.03%)
Dec 03, 2021 44.44 44.44 41.71 42.59 884,737 -1.92(-4.31%)
Dec 02, 2021 44.51 44.76 43.09 44.51 449,469 +0.09(+0.20%)
Dec 01, 2021 46.71 46.75 43.80 44.42 769,485 -1.84(-3.98%)
Nov 30, 2021 43.98 46.37 43.98 46.26 801,120 +1.91(+4.31%)
Nov 29, 2021 45.69 46.43 43.64 44.35 399,387 -0.67(-1.49%)
Nov 26, 2021 46.70 47.67 44.12 45.02 341,733 -2.62(-5.50%)
Nov 24, 2021 46.38 47.83 45.36 47.64 332,774 +1.23(+2.65%)
Nov 23, 2021 44.98 47.78 43.81 46.41 622,614 +1.15(+2.54%)
Nov 22, 2021 47.08 47.40 45.17 45.26 558,633 -1.85(-3.93%)
Nov 19, 2021 47.32 48.27 46.48 47.11 341,430 -0.01(-0.02%)
Nov 18, 2021 49.60 47.42 46.94 47.12 571,384 -2.11(-4.29%)
Nov 17, 2021 50.00 50.53 48.78 49.23 412,693 -1.20(-2.38%)
Nov 16, 2021 49.80 50.63 49.11 50.43 390,552 +0.31(+0.62%)
Nov 15, 2021 51.19 51.39 49.65 50.12 309,013 -0.67(-1.32%)
Nov 12, 2021 51.13 51.70 49.60 50.79 391,037 -0.29(-0.57%)
Nov 11, 2021 52.16 53.73 50.89 51.08 328,315 -1.08(-2.07%)
Nov 10, 2021 52.83 52.02 52.16 342,632 -0.81(-1.53%)
Nov 09, 2021 53.58 54.06 52.59 52.97 315,469 -1.13(-2.09%)
Nov 08, 2021 54.52 55.83 53.51 54.10 462,003 -0.92(-1.67%)
Nov 05, 2021 52.95 56.08 51.50 55.02 750,875 +2.34(+4.44%)
Nov 04, 2021 53.08 53.73 51.48 52.68 360,435 -0.49(-0.92%)
Nov 03, 2021 51.24 53.55 50.79 53.17 586,555 +1.99(+3.89%)
Nov 02, 2021 49.52 51.33 49.15 51.18 418,300 +1.12(+2.24%)
Nov 01, 2021 48.22 50.20 48.35 50.06 357,337 +1.71(+3.54%)
Oct 29, 2021 48.57 49.33 48.23 48.35 327,540 -0.61(-1.25%)
Oct 28, 2021 46.79 48.96 330,655 +2.08(+4.44%)
Oct 27, 2021 47.65 47.91 46.78 46.88 598,282 -0.78(-1.64%)
Oct 26, 2021 47.95 47.66 405,531 +0.09(+0.19%)
Oct 25, 2021 47.69 48.70 46.81 47.57 292,270 -0.23(-0.48%)
Oct 22, 2021 46.05 47.89 45.51 47.80 529,086 +1.63(+3.53%)
Oct 21, 2021 44.84 47.00 44.69 46.17 343,133 +1.42(+3.17%)
Oct 20, 2021 44.17 45.15 43.87 44.75 235,890 +0.47(+1.06%)
Oct 19, 2021 45.50 45.99 44.04 44.28 420,035 -0.92(-2.04%)
Oct 18, 2021 45.56 45.97 44.13 45.20 370,114 -0.36(-0.79%)
Oct 15, 2021 46.09 46.09 44.60 45.56 434,916 +0.12(+0.26%)
Oct 14, 2021 44.97 46.57 44.97 45.44 378,601 +0.64(+1.43%)
Oct 13, 2021 45.48 45.85 44.23 44.80 365,693 -0.49(-1.08%)
Oct 12, 2021 47.27 47.90 44.87 45.29 733,412 -1.83(-3.88%)
Oct 11, 2021 50.98 51.13 47.09 47.12 607,183 -3.80(-7.46%)
Oct 08, 2021 52.44 52.98 50.69 50.92 368,629 -1.20(-2.30%)
Oct 07, 2021 50.39 52.12 50.16 52.12 532,430 +2.14(+4.28%)
Oct 06, 2021 49.95 50.77 49.60 49.98 277,872 -0.30(-0.60%)
Oct 05, 2021 50.92 51.73 50.26 50.28 447,312 -0.49(-0.97%)
Oct 04, 2021 50.05 51.47 49.57 50.77 473,290 -0.21(-0.41%)
Oct 01, 2021 50.64 51.15 48.68 50.98 360,721 +0.53(+1.05%)
Sep 30, 2021 50.00 51.27 49.68 50.45 909,885 +1.03(+2.08%)
Sep 29, 2021 50.65 51.02 49.20 49.42 471,687 -1.12(-2.22%)
Sep 28, 2021 51.71 51.71 50.32 50.54 453,607 -1.29(-2.49%)
Sep 27, 2021 50.74 52.01 49.80 51.83 616,763 +0.83(+1.63%)
Sep 24, 2021 51.93 52.86 50.70 51.00 569,560 -1.90(-3.59%)
Sep 23, 2021 52.54 53.35 51.84 52.90 559,939 +0.92(+1.77%)
Sep 22, 2021 53.36 53.64 51.50 51.98 584,649 -1.24(-2.33%)
Sep 21, 2021 51.09 53.61 50.62 53.22 894,088 +3.36(+6.74%)
Sep 20, 2021 51.14 52.68 49.02 49.86 822,550 -2.97(-5.62%)
Sep 17, 2021 52.41 53.10 50.76 52.83 1,854,707 -0.20(-0.38%)
Sep 16, 2021 52.59 53.46 51.37 53.03 634,885 +0.40(+0.76%)
Sep 15, 2021 51.71 55.21 51.54 52.63 852,184 +0.80(+1.54%)
Sep 14, 2021 52.38 53.53 51.21 51.83 421,980 -0.53(-1.01%)
Sep 13, 2021 52.26 54.19 51.60 52.36 506,015 +0.73(+1.41%)
Sep 10, 2021 53.08 54.07 50.83 51.63 498,391 -1.36(-2.57%)
Sep 09, 2021 53.15 54.50 52.84 52.99 298,743 -0.22(-0.41%)
Sep 08, 2021 53.60 54.41 52.95 53.21 271,568 -0.77(-1.43%)
Sep 07, 2021 54.49 56.23 53.94 53.98 336,699 -0.55(-1.01%)
Sep 03, 2021 55.42 56.35 54.15 54.53 370,390 -1.44(-2.57%)
Sep 02, 2021 54.47 56.80 54.47 55.97 440,638 +0.77(+1.39%)
Sep 01, 2021 54.06 55.27 53.57 55.20 344,003 +2.00(+3.76%)
Aug 31, 2021 53.34 53.93 52.11 53.20 427,452 +0.29(+0.55%)
Aug 30, 2021 53.30 55.24 52.69 52.91 297,628 -0.24(-0.45%)
Aug 27, 2021 50.10 55.31 50.10 53.15 682,875 +3.15(+6.30%)
Aug 26, 2021 52.10 52.73 49.62 50.00 322,732 -2.21(-4.23%)
Aug 25, 2021 52.08 53.34 51.55 52.21 298,861 -0.17(-0.32%)
Aug 24, 2021 51.64 52.48 51.06 52.38 196,059 +0.67(+1.30%)
Aug 23, 2021 48.91 51.85 48.91 51.71 325,158 +2.77(+5.66%)
Aug 20, 2021 48.23 49.67 48.18 48.94 446,904 +0.46(+0.95%)
Aug 19, 2021 50.52 50.86 48.31 48.48 487,820 -2.42(-4.75%)
Aug 18, 2021 52.17 52.62 50.78 50.90 210,460 -1.01(-1.95%)
Aug 17, 2021 50.99 52.20 50.43 51.91 237,784 +0.11(+0.21%)
Aug 16, 2021 52.64 53.29 50.62 51.80 326,668 -0.93(-1.76%)
Aug 13, 2021 53.33 54.46 52.52 52.73 379,312 -0.20(-0.38%)
Aug 12, 2021 52.00 53.20 51.44 52.93 322,605 -0.02(-0.04%)
Aug 11, 2021 53.64 54.14 52.05 52.95 331,903 -0.68(-1.27%)
Aug 10, 2021 53.48 54.04 51.61 53.63 319,736 +0.14(+0.26%)
Aug 09, 2021 52.25 54.41 52.11 53.49 350,748 +1.44(+2.77%)
Aug 06, 2021 52.73 53.38 51.68 52.05 315,577 -0.88(-1.66%)
Aug 05, 2021 51.00 53.24 50.24 52.93 503,871 +2.05(+4.03%)
Aug 04, 2021 50.93 53.09 50.77 50.88 321,381 -0.25(-0.49%)
Aug 03, 2021 50.45 51.32 49.63 51.13 289,141 +0.65(+1.29%)
Aug 02, 2021 51.38 52.44 50.40 50.48 517,531 -0.55(-1.08%)
Jul 30, 2021 50.79 53.04 50.75 51.03 563,818 +0.04(+0.08%)
Jul 29, 2021 51.88 52.51 50.44 50.99 431,320 -0.53(-1.03%)
Jul 28, 2021 49.04 52.50 49.04 51.52 561,720 +2.52(+5.14%)
Jul 27, 2021 53.91 54.13 48.13 49.00 1,051,721 -5.14(-9.49%)
Jul 26, 2021 51.48 57.48 47.02 54.14 3,234,060 -9.76(-15.27%)
Jul 23, 2021 64.73 65.27 62.27 63.90 384,521 -0.64(-0.99%)
Jul 22, 2021 65.48 66.79 63.34 64.54 310,795 -0.87(-1.33%)
Jul 21, 2021 64.80 66.12 63.23 65.41 361,404 +0.61(+0.94%)
Jul 20, 2021 64.54 65.87 63.43 64.80 571,741 +0.13(+0.20%)
Jul 19, 2021 63.54 66.75 62.91 64.67 309,476 +0.22(+0.34%)
Jul 16, 2021 64.90 64.90 62.21 64.45 389,980 +0.23(+0.36%)
Jul 15, 2021 64.27 64.64 62.28 64.22 534,629 +0.26(+0.41%)
Jul 14, 2021 67.38 67.54 63.54 63.96 586,828 -3.19(-4.75%)
Jul 13, 2021 68.83 69.50 66.94 67.15 945,120 -2.38(-3.42%)
Jul 12, 2021 72.23 73.42 69.36 69.53 502,746 -2.71(-3.75%)
Jul 09, 2021 74.19 75.26 71.89 72.24 557,402 -1.86(-2.51%)
Jul 08, 2021 74.01 75.50 73.43 74.10 560,815 -2.11(-2.77%)
Jul 07, 2021 77.94 78.89 75.72 76.21 331,560 -1.62(-2.08%)
Jul 06, 2021 76.17 78.08 75.68 77.83 454,732 +0.83(+1.08%)
Jul 02, 2021 79.23 79.50 76.47 77.00 593,120 -1.23(-1.57%)
Jul 01, 2021 78.21 78.30 75.53 78.23 604,797 -0.21(-0.27%)
Jun 30, 2021 76.29 79.70 76.08 78.44 868,276 +1.56(+2.03%)
Jun 29, 2021 75.44 78.59 74.64 76.88 562,031 +1.83(+2.44%)
Jun 28, 2021 75.60 76.50 74.13 75.05 460,745 +0.37(+0.50%)
Jun 25, 2021 74.00 75.58 73.06 74.68 3,967,978 +1.24(+1.69%)
Jun 24, 2021 72.00 74.83 71.68 73.44 376,496 +2.41(+3.39%)
Jun 23, 2021 69.39 71.50 69.39 71.03 444,372 +1.89(+2.73%)
Jun 22, 2021 72.48 73.32 67.69 69.14 836,609 -3.59(-4.94%)
Jun 21, 2021 74.00 74.47 72.05 72.73 944,795 -1.00(-1.36%)
Jun 18, 2021 73.90 74.99 72.11 73.73 1,704,969 -1.08(-1.44%)
Jun 17, 2021 73.46 75.57 72.87 74.81 638,767 +1.20(+1.63%)
Jun 16, 2021 73.70 74.59 71.64 73.61 537,458 +0.03(+0.04%)
Jun 15, 2021 74.85 74.85 71.46 73.58 385,260 -1.48(-1.97%)
Jun 14, 2021 74.96 76.92 74.27 75.06 403,900 +0.06(+0.08%)
Jun 11, 2021 74.25 75.29 73.35 75.00 481,444 +0.79(+1.06%)
Jun 10, 2021 72.95 74.39 71.53 74.21 543,116 +1.71(+2.36%)
Jun 09, 2021 72.69 73.37 71.43 72.50 443,323 -0.24(-0.33%)
Jun 08, 2021 73.18 73.49 69.46 72.74 721,039 +0.90(+1.25%)
Jun 07, 2021 64.72 72.71 64.02 71.84 1,283,806 +7.20(+11.14%)
Jun 04, 2021 65.10 66.48 63.59 64.64 489,057 +0.13(+0.20%)
Jun 03, 2021 63.43 64.69 62.28 64.51 556,519 +0.75(+1.18%)
Jun 02, 2021 61.91 63.81 61.10 63.76 753,466 +2.17(+3.52%)
Jun 01, 2021 63.50 64.18 60.47 61.59 380,902 -2.00(-3.15%)
May 28, 2021 66.70 67.68 63.54 63.59 457,146 -2.38(-3.61%)
May 27, 2021 64.83 66.75 63.97 65.97 394,174 +1.08(+1.66%)
May 26, 2021 65.44 67.08 64.53 64.89 484,223 +0.25(+0.39%)
May 25, 2021 61.27 64.95 60.50 64.64 2,615,449 +3.10(+5.04%)
May 24, 2021 59.22 62.80 59.22 61.54 623,058 +2.80(+4.77%)
May 21, 2021 59.71 60.92 58.49 58.74 382,016 -0.26(-0.44%)
May 20, 2021 55.98 59.25 55.17 59.00 360,337 +3.52(+6.34%)
May 19, 2021 55.04 56.14 54.40 55.48 256,092 -0.03(-0.05%)
May 18, 2021 54.64 57.20 53.89 55.51 612,803 +1.87(+3.49%)
May 17, 2021 53.69 54.00 52.24 53.64 231,565 -0.26(-0.48%)
May 14, 2021 51.80 54.00 51.03 53.90 322,054 +2.20(+4.26%)
May 13, 2021 51.55 52.37 50.23 51.70 398,981 +0.53(+1.04%)
May 12, 2021 54.00 54.76 50.99 51.17 712,639 -3.32(-6.09%)
May 11, 2021 50.52 54.97 49.20 54.49 462,900 +2.92(+5.66%)
May 10, 2021 51.81 53.87 51.47 51.57 332,921 -2.73(-5.03%)
May 07, 2021 54.34 55.69 53.48 54.30 310,208 +0.33(+0.61%)
May 06, 2021 52.50 54.16 51.41 53.97 441,459 +0.53(+0.99%)
May 05, 2021 56.05 56.85 52.98 53.44 432,074 -2.18(-3.92%)
May 04, 2021 57.54 58.15 54.52 55.62 727,261 -2.69(-4.61%)
May 03, 2021 60.22 61.00 57.74 58.31 479,893 -2.13(-3.52%)
Apr 30, 2021 60.78 61.81 59.72 60.44 348,500 -0.88(-1.44%)
Apr 29, 2021 63.72 63.95 60.29 61.32 323,687 -1.92(-3.04%)
Apr 28, 2021 60.94 63.28 59.63 63.24 447,549 +1.87(+3.05%)
Apr 27, 2021 60.76 62.33 59.38 61.37 530,176 +1.18(+1.96%)
Apr 26, 2021 57.59 60.40 57.12 60.19 459,915 +3.40(+5.99%)
Apr 23, 2021 55.54 57.65 55.13 56.79 305,000 +1.73(+3.14%)
Apr 22, 2021 55.60 56.46 53.27 55.06 298,170 -0.42(-0.76%)
Apr 21, 2021 52.64 55.59 51.71 55.48 371,455 +3.15(+6.02%)
Apr 20, 2021 52.87 54.15 50.70 52.33 911,546 -0.76(-1.43%)
Apr 19, 2021 54.17 56.59 52.19 53.09 368,929 -0.92(-1.70%)
Apr 16, 2021 56.91 57.22 53.08 54.01 298,900 -2.03(-3.62%)
Apr 15, 2021 55.83 57.72 55.51 56.04 264,971 +0.76(+1.37%)
Apr 14, 2021 54.57 56.48 54.34 55.28 448,538 +1.22(+2.26%)
Apr 13, 2021 50.50 54.19 50.49 54.06 403,672 +3.76(+7.48%)
Apr 12, 2021 52.77 52.78 50.02 50.30 548,872 -1.96(-3.75%)
Apr 09, 2021 53.07 53.07 50.70 52.26 323,900 -0.73(-1.38%)
Apr 08, 2021 53.32 54.46 52.35 52.99 330,690 +0.56(+1.07%)
Apr 07, 2021 54.50 55.64 52.08 52.43 261,174 -2.36(-4.31%)
Apr 06, 2021 55.07 57.40 54.50 54.79 412,109 -0.61(-1.10%)
Apr 05, 2021 56.76 57.86 55.00 55.40 272,386 -0.53(-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.