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

Adv Micro Devices (NQ: AMD )

157.40 +3.64 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 25.58 25.73 25.25 25.52 53,502,800 +0.46(+1.84%)
Mar 28, 2019 25.10 25.56 24.65 25.06 64,572,644 +0.17(+0.68%)
Mar 27, 2019 25.70 25.88 24.55 24.89 88,530,384 -0.80(-3.11%)
Mar 26, 2019 26.69 26.98 25.46 25.69 75,718,128 -0.28(-1.08%)
Mar 25, 2019 26.29 26.99 25.54 25.97 78,353,400 -0.40(-1.52%)
Mar 22, 2019 27.54 27.75 26.33 26.37 115,323,200 -1.52(-5.45%)
Mar 21, 2019 25.78 28.11 25.71 27.89 129,500,080 +2.19(+8.52%)
Mar 20, 2019 26.49 26.88 25.31 25.70 151,206,544 -0.30(-1.15%)
Mar 19, 2019 23.60 26.08 23.59 26.00 155,794,512 +2.75(+11.83%)
Mar 18, 2019 23.30 23.62 23.04 23.25 34,690,956 -0.04(-0.17%)
Mar 15, 2019 23.10 23.65 23.01 23.29 46,519,900 +0.47(+2.06%)
Mar 14, 2019 23.37 23.49 22.80 22.82 42,785,092 -0.56(-2.40%)
Mar 13, 2019 23.66 24.15 23.35 23.38 56,655,832 -0.11(-0.47%)
Mar 12, 2019 23.10 23.80 22.78 23.49 56,368,952 +0.53(+2.31%)
Mar 11, 2019 22.15 23.08 21.98 22.96 54,338,312 +0.95(+4.32%)
Mar 08, 2019 21.35 22.09 21.04 22.01 49,967,700 -0.07(-0.32%)
Mar 07, 2019 22.33 22.41 21.73 22.08 52,098,892 -0.33(-1.47%)
Mar 06, 2019 23.47 23.53 22.40 22.41 60,382,820 -1.09(-4.64%)
Mar 05, 2019 23.34 23.68 23.01 23.50 35,371,080 +0.19(+0.82%)
Mar 04, 2019 23.89 24.13 23.01 23.31 48,077,820 -0.37(-1.56%)
Mar 01, 2019 23.97 24.19 23.45 23.68 48,083,900 +0.15(+0.64%)
Feb 28, 2019 23.21 23.67 23.11 23.53 38,644,460 +0.05(+0.21%)
Feb 27, 2019 24.11 24.23 23.21 23.48 62,475,592 -0.73(-3.02%)
Feb 26, 2019 24.65 24.72 24.15 24.21 44,659,176 -0.50(-2.02%)
Feb 25, 2019 25.01 25.52 24.68 24.71 62,981,524 +0.35(+1.44%)
Feb 22, 2019 24.05 24.36 23.88 24.36 52,650,700 +0.44(+1.84%)
Feb 21, 2019 24.04 24.33 23.85 23.92 49,535,672 -0.03(-0.13%)
Feb 20, 2019 24.14 24.37 23.90 23.95 56,745,008 -0.05(-0.21%)
Feb 19, 2019 23.63 24.41 23.60 24.00 57,390,592 +0.32(+1.35%)
Feb 15, 2019 23.58 24.05 23.20 23.68 78,644,096 +0.55(+2.38%)
Feb 14, 2019 22.74 23.37 22.59 23.13 64,154,256 +0.28(+1.23%)
Feb 13, 2019 22.98 23.24 22.71 22.85 57,399,936 +0.03(+0.13%)
Feb 12, 2019 23.43 23.56 22.75 22.82 67,366,192 -0.14(-0.61%)
Feb 11, 2019 23.05 23.28 22.66 22.96 60,430,288 -0.09(-0.39%)
Feb 08, 2019 22.33 23.28 22.27 23.05 78,129,200 +0.38(+1.68%)
Feb 07, 2019 22.99 23.22 22.32 22.67 86,581,400 -0.59(-2.54%)
Feb 06, 2019 23.63 24.14 23.22 23.26 78,503,704 -0.05(-0.21%)
Feb 05, 2019 23.42 23.86 22.98 23.31 121,216,112 -0.82(-3.40%)
Feb 04, 2019 24.43 24.66 24.07 24.13 70,390,392 -0.38(-1.55%)
Feb 01, 2019 24.61 24.84 24.07 24.51 105,356,096 +0.10(+0.41%)
Jan 31, 2019 23.02 25.14 22.83 24.41 182,097,632 +1.32(+5.72%)
Jan 30, 2019 21.49 23.13 21.37 23.09 210,990,224 +3.84(+19.95%)
Jan 29, 2019 20.26 20.39 19.05 19.25 129,086,472 -0.93(-4.61%)
Jan 28, 2019 20.32 21.01 20.02 20.18 134,859,664 -1.75(-7.98%)
Jan 25, 2019 20.99 22.03 20.79 21.93 110,555,104 +1.08(+5.18%)
Jan 24, 2019 20.06 21.01 20.04 20.85 96,929,160 +1.05(+5.30%)
Jan 23, 2019 20.03 20.48 19.55 19.80 77,626,312 +0.04(+0.20%)
Jan 22, 2019 20.48 20.92 19.70 19.76 78,388,816 -1.01(-4.86%)
Jan 18, 2019 20.37 21.05 20.02 20.77 88,130,896 +0.52(+2.57%)
Jan 17, 2019 19.49 20.51 19.02 20.25 84,550,592 +0.53(+2.69%)
Jan 16, 2019 20.40 20.54 19.71 19.72 70,611,184 -0.66(-3.24%)
Jan 15, 2019 20.44 20.68 20.26 20.38 62,622,500 +0.15(+0.74%)
Jan 14, 2019 19.96 20.62 19.75 20.23 71,182,856 -0.04(-0.20%)
Jan 11, 2019 19.47 20.35 19.19 20.27 85,110,704 +0.53(+2.68%)
Jan 10, 2019 19.76 19.83 18.90 19.74 115,381,824 -0.44(-2.18%)
Jan 09, 2019 20.89 21.44 20.07 20.18 163,767,520 -0.57(-2.75%)
Jan 08, 2019 21.19 21.20 19.68 20.75 117,675,512 +0.18(+0.88%)
Jan 07, 2019 19.44 20.68 19.00 20.57 106,889,128 +1.57(+8.26%)
Jan 04, 2019 17.55 19.07 17.43 19.00 111,878,496 +1.95(+11.44%)
Jan 03, 2019 18.42 18.68 16.94 17.05 117,073,736 -1.78(-9.45%)
Jan 02, 2019 18.01 19.00 17.98 18.83 86,779,760 +0.37(+2.00%)
Dec 31, 2018 18.15 18.51 17.85 18.46 84,732,096 +0.64(+3.59%)
Dec 28, 2018 17.53 18.31 17.14 17.82 109,214,304 +0.33(+1.89%)
Dec 27, 2018 17.43 17.74 16.44 17.49 110,922,960 -0.41(-2.29%)
Dec 26, 2018 16.88 17.91 16.03 17.90 108,618,384 +1.25(+7.51%)
Dec 24, 2018 16.52 17.22 16.37 16.65 62,933,100 -0.28(-1.65%)
Dec 21, 2018 18.12 18.34 16.76 16.93 132,246,000 -1.01(-5.63%)
Dec 20, 2018 18.11 18.86 17.34 17.94 119,106,752 -0.22(-1.21%)
Dec 19, 2018 19.44 19.72 18.00 18.16 120,450,032 -1.34(-6.87%)
Dec 18, 2018 19.15 19.84 18.88 19.50 101,354,272 +0.67(+3.56%)
Dec 17, 2018 20.01 20.02 18.64 18.83 115,285,976 -1.07(-5.38%)
Dec 14, 2018 19.58 20.70 19.52 19.90 84,713,504 +0.04(+0.20%)
Dec 13, 2018 20.63 20.86 19.76 19.86 87,996,792 -0.62(-3.03%)
Dec 12, 2018 20.32 21.02 19.71 20.48 100,149,952 +0.50(+2.50%)
Dec 11, 2018 20.71 21.14 19.69 19.98 87,866,928 -0.01(-0.05%)
Dec 10, 2018 19.35 20.13 19.27 19.99 77,886,136 +0.53(+2.72%)
Dec 07, 2018 21.30 21.38 19.17 19.46 105,764,496 -1.84(-8.64%)
Dec 06, 2018 20.22 21.41 20.06 21.30 103,209,256 +0.18(+0.85%)
Dec 04, 2018 23.35 23.42 21.07 21.12 127,392,896 -2.59(-10.92%)
Dec 03, 2018 22.48 23.75 22.37 23.71 139,275,280 +2.41(+11.31%)
Nov 30, 2018 21.30 21.36 20.52 21.30 82,370,704 -0.13(-0.61%)
Nov 29, 2018 21.19 21.61 20.73 21.43 79,680,008 +0.09(+0.42%)
Nov 28, 2018 21.82 21.88 20.18 21.34 134,279,488 +0.29(+1.38%)
Nov 27, 2018 19.77 21.45 19.73 21.05 118,846,800 +0.97(+4.83%)
Nov 26, 2018 19.96 20.19 19.11 20.08 82,969,728 +0.70(+3.61%)
Nov 23, 2018 18.61 19.83 18.56 19.38 54,611,200 +0.65(+3.47%)
Nov 21, 2018 18.73 18.73 18.73 0 -0.48(-2.50%)
Nov 20, 2018 17.40 19.58 17.18 19.21 109,705,600 +0.10(+0.52%)
Nov 19, 2018 20.40 20.59 19.09 19.11 93,248,160 -1.55(-7.50%)
Nov 16, 2018 19.87 20.97 19.72 20.66 112,376,496 -0.83(-3.86%)
Nov 15, 2018 20.72 21.77 20.42 21.49 97,085,632 +0.68(+3.27%)
Nov 14, 2018 20.18 21.11 19.76 20.81 106,232,584 +1.20(+6.12%)
Nov 13, 2018 19.28 20.02 18.97 19.61 75,904,904 +0.58(+3.05%)
Nov 12, 2018 20.68 20.85 18.80 19.03 95,747,552 -2.00(-9.51%)
Nov 09, 2018 20.77 21.19 20.11 21.03 85,900,704 -0.17(-0.80%)
Nov 08, 2018 21.77 22.08 20.97 21.20 92,306,448 -0.64(-2.93%)
Nov 07, 2018 21.42 22.22 21.07 21.84 120,974,176 +1.16(+5.61%)
Nov 06, 2018 19.50 21.65 19.48 20.68 144,827,952 +0.78(+3.92%)
Nov 05, 2018 20.12 20.18 18.88 19.90 107,850,496 -0.33(-1.63%)
Nov 02, 2018 20.59 21.06 19.47 20.23 123,787,904 +0.01(+0.05%)
Nov 01, 2018 18.41 20.33 18.08 20.22 136,795,936 +2.01(+11.04%)
Oct 31, 2018 17.87 18.34 17.12 18.21 110,382,360 +1.01(+5.87%)
Oct 30, 2018 16.38 17.24 16.17 17.20 98,975,640 +0.49(+2.93%)
Oct 29, 2018 18.21 18.23 16.27 16.71 94,385,616 -0.92(-5.22%)
Oct 26, 2018 18.49 18.78 17.05 17.63 119,688,896 -1.64(-8.51%)
Oct 25, 2018 17.92 20.15 17.72 19.27 189,080,704 -3.52(-15.45%)
Oct 24, 2018 25.04 25.10 22.75 22.79 133,538,536 -2.30(-9.17%)
Oct 23, 2018 24.18 25.26 23.85 25.09 101,664,560 +0.06(+0.24%)
Oct 22, 2018 24.46 25.64 24.09 25.03 114,026,640 +1.37(+5.79%)
Oct 19, 2018 27.03 27.10 23.60 23.66 130,799,800 -2.96(-11.12%)
Oct 18, 2018 27.08 27.75 26.40 26.62 79,579,328 -0.68(-2.49%)
Oct 17, 2018 28.41 28.53 26.92 27.30 89,408,856 -0.88(-3.12%)
Oct 16, 2018 26.63 28.23 26.17 28.18 92,343,616 +1.92(+7.31%)
Oct 15, 2018 26.38 26.77 25.75 26.26 70,444,744 -0.08(-0.30%)
Oct 12, 2018 26.77 26.97 25.67 26.34 111,059,400 +1.04(+4.11%)
Oct 11, 2018 24.74 26.20 24.55 25.30 146,855,040 +0.30(+1.20%)
Oct 10, 2018 27.38 27.40 24.91 25.00 147,250,768 -2.24(-8.22%)
Oct 09, 2018 26.15 27.71 26.00 27.24 105,292,576 +0.78(+2.95%)
Oct 08, 2018 26.73 27.54 25.96 26.46 103,679,520 -0.89(-3.25%)
Oct 05, 2018 28.07 28.47 26.93 27.35 88,008,400 -0.43(-1.55%)
Oct 04, 2018 27.99 28.83 27.37 27.78 95,798,680 -0.65(-2.29%)
Oct 03, 2018 29.03 29.22 26.54 28.43 190,062,688 -0.59(-2.03%)
Oct 02, 2018 30.73 30.82 28.65 29.02 144,996,448 -2.40(-7.64%)
Oct 01, 2018 30.69 31.91 30.25 31.42 94,707,712 +0.53(+1.72%)
Sep 28, 2018 32.24 32.78 29.98 30.89 165,453,408 -1.70(-5.22%)
Sep 27, 2018 31.86 32.63 31.39 32.59 87,830,072 +0.40(+1.24%)
Sep 26, 2018 32.40 32.60 31.72 32.19 79,268,992 -0.38(-1.17%)
Sep 25, 2018 33.18 33.60 32.19 32.57 118,449,024 -0.22(-0.67%)
Sep 24, 2018 31.13 32.65 30.91 32.79 118,189,888 +1.77(+5.71%)
Sep 21, 2018 31.19 32.42 30.91 31.02 129,792,896 -0.16(-0.51%)
Sep 20, 2018 32.10 32.20 30.64 31.18 122,970,704 -0.03(-0.10%)
Sep 19, 2018 31.52 31.83 30.51 31.21 124,201,936 -0.72(-2.25%)
Sep 18, 2018 32.99 33.37 31.20 31.93 176,496,768 -0.50(-1.54%)
Sep 17, 2018 31.75 33.23 31.60 32.43 180,098,080 -0.29(-0.89%)
Sep 14, 2018 31.43 33.09 30.54 32.72 217,762,800 +2.24(+7.35%)
Sep 13, 2018 33.16 34.14 29.87 30.48 303,823,392 -1.73(-5.37%)
Sep 12, 2018 29.91 32.29 29.45 32.21 197,677,376 +2.11(+7.01%)
Sep 11, 2018 30.02 30.59 29.37 30.10 159,782,832 +0.21(+0.70%)
Sep 10, 2018 28.15 29.92 27.84 29.89 162,129,680 +2.51(+9.17%)
Sep 07, 2018 26.96 28.27 26.80 27.38 123,348,704 -0.46(-1.65%)
Sep 06, 2018 28.12 28.58 27.19 27.84 143,708,496 -0.67(-2.35%)
Sep 05, 2018 29.41 29.94 26.84 28.51 257,200,544 +0.45(+1.60%)
Sep 04, 2018 25.62 28.11 25.57 28.06 192,363,920 +2.89(+11.48%)
Aug 31, 2018 25.17 25.17 25.17 0 +0.28(+1.12%)
Aug 30, 2018 25.29 25.67 24.76 24.89 103,486,728 -0.31(-1.23%)
Aug 29, 2018 24.36 25.41 24.01 25.20 143,152,288 +0.15(+0.60%)
Aug 28, 2018 25.51 26.18 24.04 25.05 215,587,120 -0.21(-0.83%)
Aug 27, 2018 24.94 27.30 24.63 25.26 324,772,832 +1.28(+5.34%)
Aug 24, 2018 22.91 24.00 22.67 23.98 164,328,096 +1.69(+7.58%)
Aug 23, 2018 21.19 22.32 21.14 22.29 113,217,864 +1.39(+6.65%)
Aug 22, 2018 20.28 20.92 20.21 20.90 61,957,156 +0.50(+2.45%)
Aug 21, 2018 19.98 20.42 19.86 20.40 55,529,976 +0.42(+2.10%)
Aug 20, 2018 19.79 20.08 19.35 19.98 62,944,356 +0.21(+1.06%)
Aug 17, 2018 19.12 19.82 18.73 19.77 60,616,600 +0.44(+2.28%)
Aug 16, 2018 19.86 20.07 19.25 19.33 69,603,392 -0.37(-1.88%)
Aug 15, 2018 19.86 20.10 19.20 19.70 86,317,416 -0.43(-2.14%)
Aug 14, 2018 19.97 20.28 19.63 20.13 89,144,304 +0.40(+2.03%)
Aug 13, 2018 19.16 19.93 19.12 19.73 81,328,384 +0.67(+3.52%)
Aug 10, 2018 19.09 19.48 18.85 19.06 65,821,000 -0.04(-0.21%)
Aug 09, 2018 19.58 19.71 19.08 19.10 46,591,316 -0.48(-2.45%)
Aug 08, 2018 19.46 19.77 19.25 19.58 52,048,408 +0.02(+0.10%)
Aug 07, 2018 19.53 19.71 19.08 19.56 72,740,544 +0.13(+0.67%)
Aug 06, 2018 18.89 19.44 18.46 19.43 83,483,616 +0.94(+5.08%)
Aug 03, 2018 18.94 19.06 18.37 18.49 53,232,000 -0.30(-1.60%)
Aug 02, 2018 18.17 18.83 18.00 18.79 52,826,436 +0.31(+1.68%)
Aug 01, 2018 18.34 18.95 18.32 18.48 75,432,240 +0.15(+0.82%)
Jul 31, 2018 19.35 19.50 18.27 18.33 118,312,800 -1.09(-5.61%)
Jul 30, 2018 19.40 20.18 19.31 19.42 160,760,176 +0.48(+2.53%)
Jul 27, 2018 19.07 19.88 18.31 18.94 161,903,696 +0.59(+3.22%)
Jul 26, 2018 17.16 18.45 16.86 18.35 192,475,504 +2.30(+14.33%)
Jul 25, 2018 16.30 16.39 15.72 16.05 83,374,000 -0.14(-0.86%)
Jul 24, 2018 16.75 16.86 16.11 16.19 58,186,348 -0.47(-2.82%)
Jul 23, 2018 16.47 16.68 15.89 16.66 44,912,704 +0.16(+0.97%)
Jul 20, 2018 16.66 16.88 16.44 16.50 42,906,008 -0.21(-1.26%)
Jul 19, 2018 16.71 16.88 16.55 16.71 41,246,288 -0.14(-0.83%)
Jul 18, 2018 16.94 16.99 16.55 16.85 40,854,928 -0.02(-0.12%)
Jul 17, 2018 16.50 16.88 16.48 16.87 42,220,072 +0.29(+1.75%)
Jul 16, 2018 16.42 17.00 16.41 16.58 65,183,296 +0.31(+1.91%)
Jul 13, 2018 16.68 16.69 16.22 16.27 40,698,476 -0.29(-1.75%)
Jul 12, 2018 16.41 16.79 16.41 16.56 44,128,408 +0.29(+1.78%)
Jul 11, 2018 16.15 16.53 16.02 16.27 42,526,148 -0.28(-1.69%)
Jul 10, 2018 16.59 16.65 16.31 16.55 36,868,880 -0.06(-0.36%)
Jul 09, 2018 16.73 16.84 16.17 16.61 58,497,544 +0.25(+1.53%)
Jul 06, 2018 15.52 16.39 15.48 16.36 65,101,672 +0.86(+5.55%)
Jul 05, 2018 15.50 15.02 15.50 40,653,880 +0.50(+3.33%)
Jul 03, 2018 15.00 15.00 15.00 0 -0.16(-1.06%)
Jul 02, 2018 14.80 15.18 14.74 15.16 43,362,604 +0.17(+1.13%)
Jun 29, 2018 15.45 14.98 14.99 41,527,792 -0.32(-2.09%)
Jun 28, 2018 14.85 15.36 14.75 15.31 48,700,296 +0.34(+2.27%)
Jun 27, 2018 15.65 15.76 14.96 14.97 55,986,852 -0.53(-3.42%)
Jun 26, 2018 15.32 15.60 15.10 15.50 54,155,488 +0.39(+2.58%)
Jun 25, 2018 15.64 15.74 14.54 15.11 94,384,424 -0.69(-4.37%)
Jun 22, 2018 15.78 15.91 15.56 15.80 59,257,100 +0.15(+0.96%)
Jun 21, 2018 16.65 16.87 15.46 15.65 95,578,496 -0.87(-5.27%)
Jun 20, 2018 16.83 17.12 16.37 16.52 76,245,088 -0.17(-1.02%)
Jun 19, 2018 17.29 16.31 16.69 92,509,456 -0.42(-2.45%)
Jun 18, 2018 16.18 17.34 16.13 17.11 104,074,904 +0.77(+4.71%)
Jun 15, 2018 16.52 16.25 16.34 77,612,176 +0.09(+0.55%)
Jun 14, 2018 16.62 16.79 15.58 16.25 113,007,392 -0.07(-0.43%)
Jun 13, 2018 15.81 16.52 15.78 16.32 90,157,072 +0.47(+2.97%)
Jun 12, 2018 15.84 15.95 15.43 15.85 66,982,716 +0.12(+0.76%)
Jun 11, 2018 15.21 15.89 15.01 15.73 80,703,368 +0.48(+3.15%)
Jun 08, 2018 14.52 15.33 14.31 15.25 81,930,488 +0.36(+2.42%)
Jun 07, 2018 15.83 15.97 14.85 14.89 99,806,752 -0.78(-4.98%)
Jun 06, 2018 15.74 15.67 97,037,504 +0.82(+5.52%)
Jun 05, 2018 14.85 14.92 14.63 14.85 56,096,904 +0.00(+0.00%)
Jun 04, 2018 14.76 14.98 14.52 14.85 74,500,576 +0.45(+3.12%)
Jun 01, 2018 13.98 14.40 13.92 14.40 71,677,872 +0.67(+4.88%)
May 31, 2018 13.74 13.93 13.69 13.73 46,772,020 -0.09(-0.65%)
May 30, 2018 13.48 13.95 13.48 13.82 58,167,320 +0.46(+3.44%)
May 29, 2018 13.45 13.63 13.26 13.36 39,544,064 -0.18(-1.33%)
May 25, 2018 13.54 13.54 13.54 0 +0.13(+0.97%)
May 24, 2018 13.06 13.43 13.03 13.41 47,744,616 +0.31(+2.37%)
May 23, 2018 12.93 13.18 12.90 13.10 44,502,616 +0.12(+0.92%)
May 22, 2018 13.00 13.14 12.71 12.98 43,239,084 -0.01(-0.08%)
May 21, 2018 13.25 13.31 12.88 12.99 49,687,216 -0.01(-0.08%)
May 18, 2018 13.06 13.26 12.91 13.00 54,063,412 +0.18(+1.40%)
May 17, 2018 12.79 12.90 12.66 12.82 38,538,208 +0.00(+0.00%)
May 16, 2018 12.64 12.98 12.62 12.82 73,343,424 +0.37(+2.97%)
May 15, 2018 12.18 12.46 12.16 12.45 44,162,992 +0.22(+1.80%)
May 14, 2018 12.14 12.36 12.11 12.23 50,213,404 +0.28(+2.34%)
May 11, 2018 11.89 12.03 11.69 11.95 43,863,744 -0.18(-1.48%)
May 10, 2018 11.98 12.18 11.95 12.13 49,633,252 +0.18(+1.51%)
May 09, 2018 11.65 11.98 11.57 11.95 49,589,040 +0.34(+2.93%)
May 08, 2018 11.49 11.66 11.40 11.61 35,201,576 +0.02(+0.17%)
May 07, 2018 11.32 11.68 11.30 11.59 53,979,620 +0.31(+2.75%)
May 04, 2018 10.88 11.29 10.87 11.28 47,884,940 +0.35(+3.20%)
May 03, 2018 10.90 11.06 10.83 10.93 33,300,532 -0.04(-0.36%)
May 02, 2018 11.10 11.15 10.97 10.97 29,244,846 -0.16(-1.44%)
May 01, 2018 10.83 11.15 10.77 11.13 43,417,120 +0.25(+2.30%)
Apr 30, 2018 11.05 11.14 10.87 10.88 50,564,412 -0.23(-2.07%)
Apr 27, 2018 11.20 11.36 11.02 11.11 74,347,784 +0.07(+0.63%)
Apr 26, 2018 10.87 11.19 10.61 11.04 145,196,240 +1.33(+13.70%)
Apr 25, 2018 10.06 10.09 9.560 9.710 90,304,848 -0.38(-3.77%)
Apr 24, 2018 10.19 10.35 9.950 10.09 44,949,772 +0.05(+0.50%)
Apr 23, 2018 10.09 10.19 9.970 10.04 42,952,620 +0.05(+0.50%)
Apr 20, 2018 10.05 10.14 9.950 9.990 39,011,904 -0.12(-1.19%)
Apr 19, 2018 10.18 10.33 9.990 10.11 57,766,460 -0.25(-2.41%)
Apr 18, 2018 10.51 10.65 10.33 10.36 42,431,044 -0.16(-1.52%)
Apr 17, 2018 10.28 10.53 10.20 10.52 45,331,936 +0.43(+4.26%)
Apr 16, 2018 10.00 10.17 9.900 10.09 28,828,656 +0.16(+1.61%)
Apr 13, 2018 10.20 10.22 9.880 9.930 38,935,656 -0.15(-1.49%)
Apr 12, 2018 9.980 10.10 9.840 10.08 47,756,460 +0.26(+2.65%)
Apr 11, 2018 9.870 10.03 9.790 9.820 29,159,992 -0.16(-1.60%)
Apr 10, 2018 9.750 10.04 9.710 9.980 42,967,304 +0.45(+4.72%)
Apr 09, 2018 9.750 9.840 9.520 9.530 38,371,920 -0.08(-0.83%)
Apr 06, 2018 9.830 10.10 9.500 9.610 51,087,144 -0.41(-4.09%)
Apr 05, 2018 10.05 10.20 9.910 10.02 65,393,768 +0.25(+2.56%)
Apr 04, 2018 9.080 9.810 9.040 9.770 67,254,584 +0.22(+2.30%)
Apr 03, 2018 9.630 9.770 9.300 9.550 54,875,628 +0.02(+0.21%)
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.