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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

216.05 +5.46 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2021 96.89 99.00 95.21 97.41 175,570 +0.21(+0.22%)
Jun 29, 2021 100.84 100.84 96.99 97.20 176,560 -3.19(-3.18%)
Jun 28, 2021 101.32 102.21 99.69 100.39 172,136 -0.42(-0.42%)
Jun 25, 2021 101.79 102.83 100.21 100.81 528,994 -0.34(-0.34%)
Jun 24, 2021 100.84 103.39 100.68 101.15 250,832 +0.10(+0.10%)
Jun 23, 2021 102.94 104.19 99.62 101.05 257,401 -1.17(-1.14%)
Jun 22, 2021 106.09 107.16 100.77 102.22 202,828 -4.13(-3.88%)
Jun 21, 2021 105.71 107.59 105.45 106.35 144,470 +1.14(+1.08%)
Jun 18, 2021 104.09 105.39 102.55 105.21 230,238 +0.13(+0.12%)
Jun 17, 2021 105.18 107.11 104.26 105.08 144,649 -0.55(-0.52%)
Jun 16, 2021 105.76 107.17 103.58 105.63 111,024 +0.14(+0.13%)
Jun 15, 2021 107.65 108.04 105.40 105.49 106,025 -2.16(-2.01%)
Jun 14, 2021 108.86 110.29 107.10 107.65 183,553 -0.29(-0.27%)
Jun 11, 2021 107.50 108.33 106.40 107.94 135,952 +1.13(+1.06%)
Jun 10, 2021 107.82 108.71 106.38 106.81 106,266 -0.40(-0.37%)
Jun 09, 2021 106.42 109.11 106.27 107.21 174,997 +1.54(+1.46%)
Jun 08, 2021 107.00 108.71 104.41 105.67 219,447 -0.11(-0.10%)
Jun 07, 2021 101.80 105.97 101.27 105.78 358,537 +4.70(+4.65%)
Jun 04, 2021 102.53 103.19 99.15 101.08 260,801 -1.70(-1.65%)
Jun 03, 2021 104.93 106.38 102.78 102.78 117,622 -2.22(-2.11%)
Jun 02, 2021 106.48 109.31 104.63 105.00 193,907 -1.10(-1.04%)
Jun 01, 2021 111.58 111.58 105.88 106.10 229,707 -6.20(-5.52%)
May 28, 2021 111.86 114.59 110.26 112.30 157,482 +0.29(+0.26%)
May 27, 2021 113.61 116.20 111.88 112.01 152,405 -2.19(-1.92%)
May 26, 2021 119.38 119.38 110.44 114.20 411,194 -5.31(-4.44%)
May 25, 2021 125.20 126.00 118.50 119.51 252,830 -6.17(-4.91%)
May 24, 2021 130.65 131.92 123.63 125.68 131,830 -4.09(-3.15%)
May 21, 2021 129.03 132.61 127.69 129.77 137,021 +0.00(+0.00%)
May 20, 2021 129.86 132.58 128.09 129.77 130,406 +1.54(+1.20%)
May 19, 2021 132.36 133.00 127.58 128.23 108,942 -5.25(-3.93%)
May 18, 2021 134.49 137.78 133.47 133.48 129,449 -0.52(-0.39%)
May 17, 2021 134.74 136.93 132.43 134.00 54,104 -0.70(-0.52%)
May 14, 2021 131.66 137.22 130.25 134.70 82,075 +3.09(+2.35%)
May 13, 2021 133.48 136.40 131.02 131.61 73,964 -1.10(-0.83%)
May 12, 2021 132.24 136.99 131.44 132.71 112,035 +0.11(+0.08%)
May 11, 2021 128.78 133.24 126.66 132.60 75,618 +0.73(+0.55%)
May 10, 2021 130.09 133.99 126.92 131.87 95,587 +1.45(+1.11%)
May 07, 2021 128.78 133.65 126.33 130.42 67,654 +3.71(+2.93%)
May 06, 2021 129.98 131.25 123.64 126.71 161,978 -2.85(-2.20%)
May 05, 2021 131.38 133.98 128.45 129.56 55,105 -0.95(-0.73%)
May 04, 2021 135.28 138.48 129.38 130.51 155,568 -4.66(-3.45%)
May 03, 2021 137.82 139.49 134.70 135.17 81,253 -0.93(-0.68%)
Apr 30, 2021 136.73 142.62 135.56 136.10 105,600 -1.49(-1.08%)
Apr 29, 2021 135.77 138.29 132.37 137.59 103,173 +2.53(+1.87%)
Apr 28, 2021 132.85 137.55 131.73 135.06 64,379 +1.36(+1.02%)
Apr 27, 2021 134.10 138.06 132.19 133.70 90,420 +1.00(+0.75%)
Apr 26, 2021 130.28 133.94 128.04 132.70 88,585 +3.30(+2.55%)
Apr 23, 2021 129.36 132.12 129.02 129.40 41,800 +0.11(+0.09%)
Apr 22, 2021 128.66 132.91 125.66 129.29 120,372 +0.92(+0.72%)
Apr 21, 2021 126.59 130.80 124.03 128.37 114,882 +2.04(+1.61%)
Apr 20, 2021 121.03 127.90 119.69 126.33 149,446 +5.14(+4.24%)
Apr 19, 2021 123.81 125.21 120.08 121.19 93,107 -3.58(-2.87%)
Apr 16, 2021 126.38 128.00 121.94 124.77 132,900 -1.88(-1.48%)
Apr 15, 2021 121.96 127.60 119.60 126.65 174,821 +5.71(+4.72%)
Apr 14, 2021 115.14 122.31 115.14 120.94 116,001 +5.37(+4.65%)
Apr 13, 2021 117.38 119.17 114.62 115.57 91,401 -1.45(-1.24%)
Apr 12, 2021 117.23 118.36 114.50 117.02 93,349 +0.00(+0.00%)
Apr 09, 2021 117.17 117.37 114.68 117.02 144,500 +0.43(+0.37%)
Apr 08, 2021 115.89 118.94 115.28 116.59 116,104 +1.68(+1.46%)
Apr 07, 2021 116.44 118.41 114.68 114.91 81,283 -2.33(-1.99%)
Apr 06, 2021 119.27 121.00 117.00 117.24 109,094 -2.58(-2.15%)
Apr 05, 2021 119.84 121.31 117.79 119.82 59,235 +1.24(+1.05%)
Apr 01, 2021 117.13 120.13 115.91 118.58 503,600 +1.61(+1.38%)
Mar 31, 2021 116.76 120.23 115.28 116.97 83,551 +0.46(+0.39%)
Mar 30, 2021 115.23 118.13 113.47 116.51 70,755 +1.27(+1.10%)
Mar 29, 2021 115.49 117.60 114.80 115.24 66,714 -1.09(-0.94%)
Mar 26, 2021 119.49 119.49 114.45 116.33 64,700 -2.27(-1.91%)
Mar 25, 2021 114.24 119.67 113.56 118.60 97,699 +5.22(+4.60%)
Mar 24, 2021 114.35 116.94 111.83 113.38 174,531 -1.01(-0.88%)
Mar 23, 2021 119.43 119.43 113.56 114.39 182,722 -6.16(-5.11%)
Mar 22, 2021 116.90 121.01 116.90 120.55 95,684 +3.47(+2.96%)
Mar 19, 2021 112.90 117.81 112.90 117.08 336,100 +4.75(+4.23%)
Mar 18, 2021 117.93 117.93 111.92 112.33 194,923 -5.41(-4.59%)
Mar 17, 2021 115.67 118.35 114.14 117.74 111,333 +1.18(+1.01%)
Mar 16, 2021 116.04 118.99 114.15 116.56 112,693 -0.20(-0.17%)
Mar 15, 2021 117.65 118.60 116.27 116.76 104,275 -1.08(-0.92%)
Mar 12, 2021 118.40 119.99 116.55 117.84 113,300 -1.76(-1.47%)
Mar 11, 2021 116.16 119.69 115.73 119.60 94,975 +3.72(+3.21%)
Mar 10, 2021 118.82 120.81 115.06 115.88 59,107 -1.98(-1.68%)
Mar 09, 2021 116.72 121.48 115.45 117.86 166,322 +2.54(+2.20%)
Mar 08, 2021 114.54 118.45 113.22 115.32 134,220 -0.96(-0.83%)
Mar 05, 2021 112.08 116.53 108.01 116.28 241,300 +4.20(+3.75%)
Mar 04, 2021 110.79 113.26 108.20 112.08 210,277 -0.04(-0.04%)
Mar 03, 2021 114.00 115.39 112.04 112.12 105,431 -2.23(-1.95%)
Mar 02, 2021 117.67 117.68 114.09 114.35 181,445 -3.20(-2.72%)
Mar 01, 2021 121.56 122.70 117.38 117.55 180,266 -3.64(-3.01%)
Feb 26, 2021 123.00 125.14 119.50 121.19 104,900 -1.87(-1.52%)
Feb 25, 2021 122.80 127.64 119.74 123.06 172,295 +0.26(+0.21%)
Feb 24, 2021 120.25 125.26 118.73 122.80 146,067 +2.61(+2.17%)
Feb 23, 2021 119.00 122.91 116.97 120.19 144,424 +0.70(+0.59%)
Feb 22, 2021 120.88 122.00 117.90 119.49 117,410 -2.39(-1.96%)
Feb 19, 2021 121.27 127.20 120.62 121.88 91,300 +0.79(+0.65%)
Feb 18, 2021 120.28 124.28 119.51 121.09 178,603 -0.72(-0.59%)
Feb 17, 2021 119.93 121.99 117.94 121.81 135,838 +1.40(+1.16%)
Feb 16, 2021 122.75 123.05 118.17 120.41 185,940 -1.82(-1.49%)
Feb 12, 2021 120.36 124.83 118.35 122.23 130,000 +1.41(+1.17%)
Feb 11, 2021 122.73 123.39 118.29 120.82 357,751 -1.85(-1.51%)
Feb 10, 2021 125.20 128.04 121.95 122.67 158,854 -2.53(-2.02%)
Feb 09, 2021 124.52 125.81 123.07 125.20 304,500 +0.68(+0.55%)
Feb 08, 2021 120.50 125.65 118.53 124.52 281,423 +4.02(+3.34%)
Feb 05, 2021 123.50 123.50 116.01 120.50 507,700 +8.28(+7.38%)
Feb 04, 2021 111.45 112.49 109.50 112.22 212,238 +1.09(+0.98%)
Feb 03, 2021 110.00 113.55 110.00 111.13 125,167 +0.32(+0.29%)
Feb 02, 2021 116.01 117.39 109.77 110.81 515,110 -5.18(-4.47%)
Feb 01, 2021 120.00 122.48 113.98 115.99 271,204 -2.77(-2.33%)
Jan 29, 2021 115.33 123.23 114.51 118.76 204,500 +3.13(+2.71%)
Jan 28, 2021 122.54 127.54 114.31 115.63 531,482 -6.39(-5.24%)
Jan 27, 2021 120.10 131.99 119.52 122.02 719,955 +1.92(+1.60%)
Jan 26, 2021 119.74 124.98 117.20 120.10 224,308 +0.35(+0.29%)
Jan 25, 2021 116.39 124.30 116.39 119.75 304,269 +2.80(+2.39%)
Jan 22, 2021 108.76 119.69 108.34 116.95 281,600 +7.60(+6.95%)
Jan 21, 2021 110.10 111.37 106.75 109.35 117,523 -0.36(-0.33%)
Jan 20, 2021 109.27 110.59 107.00 109.71 187,601 +0.00(+0.00%)
Jan 19, 2021 110.06 110.61 107.64 109.71 158,684 +0.67(+0.61%)
Jan 15, 2021 112.72 115.93 108.61 109.04 147,700 -4.96(-4.35%)
Jan 14, 2021 112.92 117.11 112.51 114.00 134,239 +1.81(+1.61%)
Jan 13, 2021 112.14 114.00 109.00 112.19 76,119 +0.28(+0.25%)
Jan 12, 2021 116.12 117.15 110.25 111.91 146,265 -3.61(-3.12%)
Jan 11, 2021 116.08 117.09 113.40 115.52 127,325 -0.07(-0.06%)
Jan 08, 2021 115.19 117.45 112.14 115.59 139,200 +0.59(+0.51%)
Jan 07, 2021 110.36 116.09 109.36 115.00 128,470 +5.63(+5.15%)
Jan 06, 2021 108.35 111.17 105.45 109.37 171,682 +0.83(+0.76%)
Jan 05, 2021 110.00 112.43 105.16 108.54 118,727 -1.22(-1.11%)
Jan 04, 2021 112.11 112.53 107.44 109.76 119,809 -1.41(-1.27%)
Dec 31, 2020 111.17 111.17 111.17 110,726 +0.05(+0.04%)
Dec 30, 2020 110.60 112.38 110.22 111.12 110,726 +1.06(+0.96%)
Dec 29, 2020 113.54 114.60 109.10 110.06 142,549 -3.21(-2.83%)
Dec 28, 2020 121.70 121.93 113.04 113.27 175,311 -6.85(-5.70%)
Dec 24, 2020 120.12 120.98 118.30 120.12 51,800 +2.58(+2.19%)
Dec 23, 2020 117.81 118.28 113.33 117.54 144,516 -0.42(-0.36%)
Dec 22, 2020 118.90 121.02 117.60 117.96 129,166 -0.38(-0.32%)
Dec 21, 2020 115.74 118.99 111.65 118.34 195,581 +1.22(+1.04%)
Dec 18, 2020 124.35 125.25 116.55 117.12 809,600 -3.26(-2.71%)
Dec 17, 2020 121.73 123.46 119.81 120.38 120,915 -1.54(-1.26%)
Dec 16, 2020 122.44 126.00 120.54 121.92 231,321 -0.94(-0.77%)
Dec 15, 2020 121.34 124.34 120.22 122.86 117,004 +2.13(+1.76%)
Dec 14, 2020 120.94 126.82 117.09 120.73 234,321 +1.30(+1.09%)
Dec 11, 2020 120.60 122.84 118.84 119.43 71,400 -1.01(-0.84%)
Dec 10, 2020 120.24 123.47 118.11 120.44 162,727 +1.35(+1.13%)
Dec 09, 2020 116.40 120.86 116.40 119.09 106,492 -3.51(-2.86%)
Dec 08, 2020 121.20 123.70 119.78 122.60 126,106 +1.77(+1.46%)
Dec 07, 2020 120.90 123.40 119.73 120.83 93,929 +2.36(+1.99%)
Dec 04, 2020 117.51 121.03 115.50 118.47 114,800 +0.14(+0.12%)
Dec 03, 2020 116.73 119.18 113.99 118.33 80,599 +1.19(+1.02%)
Dec 02, 2020 116.65 118.97 114.72 117.14 103,806 +0.04(+0.03%)
Dec 01, 2020 118.08 119.73 116.01 117.10 142,462 +0.31(+0.27%)
Nov 30, 2020 119.74 120.99 115.83 116.79 202,638 -2.32(-1.95%)
Nov 27, 2020 112.94 120.07 112.00 119.11 71,400 +7.17(+6.41%)
Nov 25, 2020 114.06 114.48 111.81 111.94 94,900 -1.32(-1.17%)
Nov 24, 2020 114.77 115.29 111.40 113.26 116,027 +0.22(+0.19%)
Nov 23, 2020 115.87 115.87 110.49 113.04 167,441 -1.83(-1.59%)
Nov 20, 2020 113.49 115.84 113.02 114.87 122,500 +0.32(+0.28%)
Nov 19, 2020 114.01 116.82 112.96 114.55 184,848 +0.53(+0.46%)
Nov 18, 2020 120.68 120.75 113.52 114.02 256,599 -6.20(-5.16%)
Nov 17, 2020 120.98 121.16 117.28 120.22 199,704 -0.71(-0.59%)
Nov 16, 2020 129.42 129.42 120.12 120.93 150,942 -7.16(-5.59%)
Nov 13, 2020 129.14 131.98 127.25 128.09 120,600 -0.12(-0.09%)
Nov 12, 2020 125.69 128.32 124.70 128.21 125,866 +2.15(+1.71%)
Nov 11, 2020 131.28 131.28 123.96 126.06 140,403 -3.95(-3.04%)
Nov 10, 2020 128.79 134.54 126.72 130.01 213,365 +2.49(+1.95%)
Nov 09, 2020 126.06 129.02 124.08 127.52 102,161 +3.63(+2.93%)
Nov 06, 2020 127.56 129.99 123.66 123.89 124,900 -3.00(-2.36%)
Nov 05, 2020 132.76 136.81 126.71 126.89 178,316 -6.10(-4.59%)
Nov 04, 2020 129.27 137.28 129.27 132.99 208,505 +4.99(+3.90%)
Nov 03, 2020 128.20 131.83 126.93 128.00 131,657 +0.70(+0.55%)
Nov 02, 2020 128.50 129.33 121.64 127.30 103,799 +0.05(+0.04%)
Oct 30, 2020 128.29 131.77 124.52 127.25 96,800 -1.07(-0.83%)
Oct 29, 2020 128.82 131.78 126.70 128.32 76,482 -0.14(-0.11%)
Oct 28, 2020 130.45 131.45 127.79 128.46 69,509 -4.51(-3.39%)
Oct 27, 2020 129.40 133.87 128.31 132.97 81,882 +4.01(+3.11%)
Oct 26, 2020 130.45 132.84 126.78 128.96 59,419 -2.03(-1.55%)
Oct 23, 2020 132.42 132.98 129.41 130.99 65,800 -0.39(-0.30%)
Oct 22, 2020 128.52 133.50 127.09 131.38 95,976 +4.29(+3.38%)
Oct 21, 2020 127.65 128.11 125.89 127.09 112,222 +0.77(+0.61%)
Oct 20, 2020 128.81 129.99 124.71 126.32 104,782 -1.36(-1.07%)
Oct 19, 2020 126.44 129.20 124.70 127.68 127,577 +2.45(+1.96%)
Oct 16, 2020 123.89 127.54 123.89 125.23 93,800 +1.74(+1.41%)
Oct 15, 2020 125.75 126.67 122.41 123.49 157,855 -3.72(-2.92%)
Oct 14, 2020 133.70 136.12 126.93 127.21 160,748 -6.49(-4.85%)
Oct 13, 2020 130.45 134.82 129.20 133.70 141,258 +2.72(+2.08%)
Oct 12, 2020 130.19 131.14 127.69 130.98 96,594 +1.40(+1.08%)
Oct 09, 2020 128.72 130.72 126.94 129.58 116,000 +0.88(+0.68%)
Oct 08, 2020 127.28 132.73 127.28 128.70 107,522 +2.81(+2.23%)
Oct 07, 2020 121.89 127.63 121.89 125.89 121,021 +4.61(+3.80%)
Oct 06, 2020 119.82 122.79 116.86 121.28 220,464 +2.29(+1.92%)
Oct 05, 2020 118.07 119.85 116.57 118.99 134,225 +2.47(+2.12%)
Oct 02, 2020 116.33 120.00 115.36 116.52 112,000 -1.67(-1.41%)
Oct 01, 2020 119.72 120.05 116.78 118.19 104,458 -0.54(-0.45%)
Sep 30, 2020 118.94 120.18 113.76 118.73 135,829 -0.49(-0.41%)
Sep 29, 2020 121.55 121.94 118.00 119.22 142,123 -2.38(-1.96%)
Sep 28, 2020 118.88 122.16 117.67 121.60 159,843 +3.41(+2.89%)
Sep 25, 2020 118.52 121.50 117.65 118.19 75,200 +0.29(+0.25%)
Sep 24, 2020 115.91 118.11 114.58 117.90 212,279 +0.50(+0.43%)
Sep 23, 2020 125.06 125.06 115.67 117.40 344,520 -6.81(-5.48%)
Sep 22, 2020 122.00 124.54 120.56 124.21 146,626 +3.14(+2.59%)
Sep 21, 2020 121.03 121.63 119.30 121.07 117,729 -1.81(-1.47%)
Sep 18, 2020 119.90 123.74 117.62 122.88 453,400 +4.68(+3.96%)
Sep 17, 2020 107.10 119.92 106.00 118.20 421,358 +9.69(+8.93%)
Sep 16, 2020 107.63 109.53 104.49 108.51 244,537 +1.59(+1.49%)
Sep 15, 2020 107.60 109.00 105.62 106.92 217,381 -0.14(-0.13%)
Sep 14, 2020 103.69 107.88 103.20 107.06 321,412 +4.56(+4.45%)
Sep 11, 2020 101.49 103.18 98.71 102.50 201,700 +2.32(+2.32%)
Sep 10, 2020 103.20 103.28 99.88 100.18 83,570 -2.51(-2.44%)
Sep 09, 2020 103.30 105.15 101.53 102.69 88,225 +0.73(+0.72%)
Sep 08, 2020 104.00 106.66 101.60 101.96 202,205 -6.96(-6.39%)
Sep 04, 2020 109.65 109.65 102.53 108.92 117,900 -0.08(-0.07%)
Sep 03, 2020 110.00 113.45 107.03 109.00 125,642 -0.84(-0.76%)
Sep 02, 2020 107.13 109.86 104.52 109.84 214,075 +3.75(+3.53%)
Sep 01, 2020 107.65 107.65 102.56 106.09 73,481 -1.61(-1.49%)
Aug 31, 2020 106.89 108.99 104.87 107.70 81,227 +1.06(+0.99%)
Aug 28, 2020 106.17 106.99 104.39 106.64 45,600 +0.81(+0.77%)
Aug 27, 2020 105.13 106.42 102.96 105.83 41,755 +0.47(+0.45%)
Aug 26, 2020 105.92 106.41 104.33 105.36 49,732 -0.76(-0.72%)
Aug 25, 2020 103.69 106.87 102.99 106.12 42,823 +2.71(+2.62%)
Aug 24, 2020 105.76 105.79 102.00 103.41 103,599 -2.05(-1.94%)
Aug 21, 2020 106.90 107.41 104.72 105.46 67,100 -1.58(-1.48%)
Aug 20, 2020 105.84 107.61 105.22 107.04 44,968 -0.01(-0.01%)
Aug 19, 2020 108.88 110.08 106.79 107.05 84,725 -1.93(-1.77%)
Aug 18, 2020 110.80 112.99 108.63 108.98 84,125 -2.14(-1.93%)
Aug 17, 2020 106.36 112.55 106.12 111.12 136,132 +4.63(+4.35%)
Aug 14, 2020 106.26 109.00 104.12 106.49 122,200 -0.13(-0.12%)
Aug 13, 2020 107.26 109.11 106.38 106.62 62,361 -0.47(-0.44%)
Aug 12, 2020 105.38 108.71 103.97 107.09 107,121 +3.03(+2.91%)
Aug 11, 2020 106.20 108.56 103.82 104.06 117,172 -1.43(-1.36%)
Aug 10, 2020 105.45 107.73 104.85 105.49 61,897 +0.24(+0.23%)
Aug 07, 2020 102.76 107.25 102.76 105.25 92,400 +2.15(+2.09%)
Aug 06, 2020 105.40 105.66 98.65 103.10 140,339 -3.32(-3.12%)
Aug 05, 2020 106.22 108.02 105.41 106.42 74,565 +0.80(+0.76%)
Aug 04, 2020 105.61 106.27 103.40 105.62 59,928 -0.01(-0.01%)
Aug 03, 2020 103.81 106.31 102.12 105.63 89,252 +3.02(+2.94%)
Jul 31, 2020 109.91 109.91 101.26 102.61 133,400 -4.34(-4.06%)
Jul 30, 2020 102.63 107.82 102.63 106.95 57,229 +3.65(+3.53%)
Jul 29, 2020 108.44 108.44 103.03 103.30 88,518 -4.61(-4.27%)
Jul 28, 2020 108.98 110.75 107.50 107.91 65,803 -1.32(-1.21%)
Jul 27, 2020 108.08 110.23 107.62 109.23 76,836 +1.96(+1.83%)
Jul 24, 2020 107.58 108.76 105.31 107.27 103,700 -1.15(-1.06%)
Jul 23, 2020 110.12 112.67 107.75 108.42 64,116 -1.60(-1.45%)
Jul 22, 2020 108.47 110.46 108.47 110.02 63,793 +1.16(+1.07%)
Jul 21, 2020 111.71 111.71 108.85 108.86 65,856 -0.79(-0.72%)
Jul 20, 2020 106.53 111.53 105.70 109.65 97,079 +2.55(+2.38%)
Jul 17, 2020 104.00 108.98 104.00 107.10 119,700 +3.60(+3.48%)
Jul 16, 2020 103.16 104.26 102.44 103.50 68,601 -0.43(-0.41%)
Jul 15, 2020 104.76 107.27 102.55 103.93 129,408 +0.52(+0.50%)
Jul 14, 2020 99.72 103.43 99.02 103.41 113,338 +3.63(+3.64%)
Jul 13, 2020 105.18 106.31 99.12 99.78 168,602 -4.13(-3.97%)
Jul 10, 2020 107.67 107.67 102.75 103.91 90,300 -3.97(-3.68%)
Jul 09, 2020 110.43 110.43 106.75 107.88 62,815 -2.12(-1.93%)
Jul 08, 2020 109.06 110.00 106.68 110.00 82,936 +1.53(+1.41%)
Jul 07, 2020 109.14 112.92 108.45 108.47 99,859 -0.90(-0.82%)
Jul 06, 2020 112.31 113.95 108.94 109.37 201,833 -2.21(-1.98%)
Jul 02, 2020 113.14 113.19 109.62 111.58 143,800 -0.67(-0.60%)
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.