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 (%)
Mar 29, 2018 101.47 101.47 101.47 0 +2.36(+2.38%)
Mar 28, 2018 103.00 103.00 98.50 99.11 2,885,818 -4.23(-4.09%)
Mar 27, 2018 108.75 109.16 102.30 103.34 2,132,577 -5.12(-4.72%)
Mar 26, 2018 106.60 108.46 104.83 108.46 1,299,783 +3.85(+3.68%)
Mar 23, 2018 105.75 107.00 104.42 104.61 2,323,516 -1.30(-1.23%)
Mar 22, 2018 109.18 109.72 105.60 105.91 2,525,904 -4.11(-3.74%)
Mar 21, 2018 110.79 110.89 108.91 110.02 1,954,244 -0.46(-0.42%)
Mar 20, 2018 108.82 111.86 107.96 110.48 1,448,944 +1.66(+1.53%)
Mar 19, 2018 107.83 109.80 106.05 108.82 1,933,243 -1.71(-1.55%)
Mar 16, 2018 111.05 111.41 109.82 110.53 1,656,678 -0.36(-0.32%)
Mar 15, 2018 111.15 111.92 109.30 110.89 1,518,754 +0.11(+0.10%)
Mar 14, 2018 110.00 111.15 107.87 110.78 1,540,204 +1.53(+1.40%)
Mar 13, 2018 110.75 112.41 108.94 109.25 1,483,694 -0.34(-0.31%)
Mar 12, 2018 109.21 110.36 107.65 109.59 1,340,172 +1.03(+0.95%)
Mar 09, 2018 107.16 108.66 106.90 108.56 1,303,557 +2.17(+2.04%)
Mar 08, 2018 104.10 106.53 104.10 106.39 1,117,624 +2.23(+2.14%)
Mar 07, 2018 104.67 104.16 1,122,885 +2.74(+2.70%)
Mar 06, 2018 98.97 101.87 96.64 101.42 1,586,234 -0.56(-0.55%)
Mar 05, 2018 99.18 102.65 98.41 101.98 1,195,856 +2.27(+2.28%)
Mar 02, 2018 96.77 99.89 95.39 99.71 1,535,331 +2.16(+2.21%)
Mar 01, 2018 99.37 100.12 94.53 97.55 2,028,911 -1.86(-1.87%)
Feb 28, 2018 99.11 99.77 97.81 99.41 1,156,811 +0.49(+0.50%)
Feb 27, 2018 99.19 101.03 97.18 98.92 1,418,037 -0.21(-0.21%)
Feb 26, 2018 97.07 99.46 96.97 99.13 1,404,473 +2.40(+2.48%)
Feb 23, 2018 98.26 98.99 96.05 96.73 1,673,614 -1.54(-1.57%)
Feb 22, 2018 98.27 995,058 +0.75(+0.77%)
Feb 21, 2018 97.18 99.81 97.10 97.52 2,995,480 +0.47(+0.48%)
Feb 20, 2018 95.28 99.32 95.18 97.05 1,601,385 +1.12(+1.17%)
Feb 16, 2018 95.93 95.93 95.93 0 +1.53(+1.62%)
Feb 15, 2018 93.78 94.43 90.13 94.40 1,889,242 +1.01(+1.08%)
Feb 14, 2018 87.69 93.93 87.51 93.39 2,575,374 +5.42(+6.16%)
Feb 13, 2018 86.68 89.20 86.68 87.97 1,232,135 +1.27(+1.46%)
Feb 12, 2018 85.20 88.78 85.10 86.70 2,818,669 +1.16(+1.36%)
Feb 09, 2018 89.80 90.75 80.88 85.54 4,962,893 -3.50(-3.93%)
Feb 08, 2018 84.99 94.89 84.25 89.04 13,580,404 +19.13(+27.36%)
Feb 07, 2018 69.05 70.58 68.00 69.91 2,641,663 +1.01(+1.47%)
Feb 06, 2018 66.59 69.43 66.07 68.90 1,961,501 -0.26(-0.38%)
Feb 05, 2018 67.91 70.50 66.52 69.16 1,810,223 -1.49(-2.11%)
Feb 02, 2018 72.05 72.53 70.36 70.65 1,233,273 -2.21(-3.03%)
Feb 01, 2018 71.87 73.47 71.50 72.86 890,165 +0.61(+0.84%)
Jan 31, 2018 73.27 74.05 71.94 72.25 1,307,403 -0.47(-0.65%)
Jan 30, 2018 71.88 72.89 71.01 72.72 2,238,953 -2.70(-3.58%)
Jan 29, 2018 76.42 77.98 75.31 75.42 1,862,086 -1.07(-1.40%)
Jan 26, 2018 73.97 76.74 73.97 76.49 2,037,848 +3.09(+4.21%)
Jan 25, 2018 72.58 74.05 72.20 73.40 1,374,443 +1.87(+2.61%)
Jan 24, 2018 71.63 72.60 70.80 71.53 799,320 +0.37(+0.52%)
Jan 23, 2018 71.85 72.02 69.89 71.16 1,167,274 -0.76(-1.06%)
Jan 22, 2018 70.10 72.29 69.71 71.92 1,249,323 +1.89(+2.70%)
Jan 19, 2018 70.48 70.54 68.20 70.03 1,285,881 -0.31(-0.44%)
Jan 18, 2018 70.90 71.51 70.22 70.34 735,492 -0.46(-0.65%)
Jan 17, 2018 70.18 71.05 69.24 70.80 1,113,788 +0.96(+1.37%)
Jan 16, 2018 71.30 71.51 69.47 69.84 1,429,918 -0.77(-1.09%)
Jan 12, 2018 70.61 70.61 70.61 0 +2.39(+3.50%)
Jan 11, 2018 66.66 68.22 66.31 68.22 1,174,493 +1.69(+2.54%)
Jan 10, 2018 66.28 66.53 2,626,449 -2.63(-3.80%)
Jan 09, 2018 71.54 71.80 68.71 69.16 2,602,409 -2.20(-3.08%)
Jan 08, 2018 71.50 72.10 70.82 71.36 1,201,494 -1.61(-2.21%)
Jan 05, 2018 72.43 73.02 71.38 72.97 1,374,981 +1.09(+1.52%)
Jan 04, 2018 71.93 72.50 70.99 71.88 1,059,171 +0.56(+0.79%)
Jan 03, 2018 71.45 71.78 70.91 71.32 911,801 +0.06(+0.08%)
Jan 02, 2018 71.54 72.01 70.26 71.26 1,594,195 -0.54(-0.75%)
Dec 29, 2017 71.80 71.80 71.80 0 -0.39(-0.54%)
Dec 28, 2017 73.24 73.54 72.05 72.19 557,508 -0.95(-1.30%)
Dec 27, 2017 72.19 73.16 71.66 73.14 499,988 +0.92(+1.27%)
Dec 26, 2017 71.40 72.26 70.11 72.22 568,322 +0.48(+0.67%)
Dec 22, 2017 71.63 72.10 71.03 71.74 785,531 +0.30(+0.42%)
Dec 21, 2017 74.00 74.10 71.09 71.44 1,338,481 -2.65(-3.58%)
Dec 20, 2017 73.69 74.81 73.33 74.09 991,062 +0.91(+1.24%)
Dec 19, 2017 73.66 73.66 72.64 73.18 650,186 -0.48(-0.65%)
Dec 18, 2017 72.71 73.67 72.40 73.66 999,218 +1.36(+1.88%)
Dec 15, 2017 71.74 73.32 71.49 72.30 4,895,189 +0.76(+1.06%)
Dec 14, 2017 71.76 72.55 70.91 71.54 1,080,878 +0.13(+0.18%)
Dec 13, 2017 70.05 71.66 69.96 71.41 1,028,504 +1.58(+2.26%)
Dec 12, 2017 70.26 71.22 69.71 69.83 839,603 -0.51(-0.73%)
Dec 11, 2017 69.90 70.74 69.43 70.34 1,754,157 +2.12(+3.11%)
Dec 08, 2017 69.65 70.15 68.10 68.22 1,112,800 +0.00(+0.00%)
Dec 07, 2017 68.38 69.55 68.15 614,777 +0.00(+0.00%)
Dec 06, 2017 67.58 68.84 67.11 68.42 657,367 +0.84(+1.24%)
Dec 05, 2017 66.54 67.76 66.31 67.58 883,155 +0.64(+0.96%)
Dec 04, 2017 67.45 68.01 65.15 66.94 1,515,012 +0.34(+0.51%)
Dec 01, 2017 67.31 68.12 66.05 66.60 1,587,855 -0.96(-1.42%)
Nov 30, 2017 66.32 67.68 65.21 67.56 1,427,417 +1.36(+2.05%)
Nov 29, 2017 68.39 68.65 65.45 66.20 1,766,763 -2.03(-2.98%)
Nov 28, 2017 68.70 68.84 67.22 68.23 1,442,105 -0.36(-0.52%)
Nov 27, 2017 68.73 69.82 68.21 68.59 1,054,913 +0.01(+0.01%)
Nov 24, 2017 68.04 69.05 68.04 68.58 656,142 +0.88(+1.30%)
Nov 22, 2017 66.80 67.84 66.50 67.70 1,115,569 +0.91(+1.36%)
Nov 21, 2017 65.69 66.99 65.64 66.79 994,405 +1.76(+2.71%)
Nov 20, 2017 65.00 65.08 64.38 65.03 632,024 +0.33(+0.51%)
Nov 17, 2017 64.33 64.99 64.20 64.70 631,424 +0.19(+0.29%)
Nov 16, 2017 63.44 64.87 63.10 64.51 1,282,128 +1.52(+2.41%)
Nov 15, 2017 62.41 63.41 61.75 62.99 663,405 -0.09(-0.14%)
Nov 14, 2017 63.48 63.68 62.82 63.08 538,223 -0.54(-0.85%)
Nov 13, 2017 62.98 63.81 62.14 63.62 1,066,315 +0.52(+0.82%)
Nov 10, 2017 61.53 63.16 61.43 63.10 1,267,059 +1.46(+2.37%)
Nov 09, 2017 62.00 62.21 60.45 61.64 1,134,994 -0.78(-1.25%)
Nov 08, 2017 62.07 62.45 61.46 62.42 844,481 -0.03(-0.05%)
Nov 07, 2017 63.00 63.10 61.82 62.45 936,970 -0.47(-0.75%)
Nov 06, 2017 62.33 63.16 61.59 62.92 943,261 +0.73(+1.17%)
Nov 03, 2017 60.60 62.96 60.60 62.19 1,683,551 +1.36(+2.24%)
Nov 02, 2017 60.75 61.12 60.08 60.83 893,516 +0.00(+0.00%)
Nov 01, 2017 61.10 61.37 60.42 60.83 1,279,489 -0.19(-0.31%)
Oct 31, 2017 59.78 61.05 59.68 61.02 1,979,668 +1.34(+2.25%)
Oct 30, 2017 60.00 61.07 59.34 59.68 2,120,477 -0.34(-0.57%)
Oct 27, 2017 58.93 60.53 58.14 60.02 2,338,903 +0.98(+1.66%)
Oct 26, 2017 58.44 59.99 57.11 59.04 4,055,811 +1.25(+2.16%)
Oct 25, 2017 53.65 57.93 53.25 57.79 6,919,797 +5.81(+11.18%)
Oct 24, 2017 51.63 52.23 51.24 51.98 2,297,788 +0.54(+1.05%)
Oct 23, 2017 52.80 52.90 51.32 51.44 1,974,987 -0.90(-1.72%)
Oct 20, 2017 52.34 53.11 51.43 52.34 1,809,954 +0.57(+1.10%)
Oct 19, 2017 51.36 52.08 51.17 51.77 969,991 -0.23(-0.44%)
Oct 18, 2017 51.38 52.24 51.35 52.00 1,097,834 +0.49(+0.95%)
Oct 17, 2017 51.21 51.78 50.95 51.51 499,402 +0.37(+0.72%)
Oct 16, 2017 51.85 51.88 50.26 51.14 1,234,617 -0.47(-0.91%)
Oct 13, 2017 50.33 52.32 50.12 51.61 2,048,914 -0.55(-1.05%)
Oct 12, 2017 51.90 52.21 51.72 52.16 809,163 +0.18(+0.35%)
Oct 11, 2017 52.27 52.51 51.85 51.98 547,077 -0.21(-0.40%)
Oct 10, 2017 51.67 52.49 51.49 52.19 1,364,333 +0.91(+1.77%)
Oct 09, 2017 51.54 51.76 51.09 51.28 1,123,066 -0.01(-0.02%)
Oct 06, 2017 51.65 51.90 50.85 51.29 2,330,002 -0.69(-1.33%)
Oct 05, 2017 53.12 53.43 51.69 51.98 2,300,285 -2.12(-3.92%)
Oct 04, 2017 54.23 54.34 53.62 54.10 803,761 -0.13(-0.24%)
Oct 03, 2017 53.57 54.62 53.30 54.23 1,180,090 +0.56(+1.04%)
Oct 02, 2017 52.66 53.70 52.30 53.67 1,666,809 +1.01(+1.92%)
Sep 29, 2017 51.98 52.71 51.87 52.66 1,844,488 +0.88(+1.70%)
Sep 28, 2017 51.37 51.99 50.97 51.78 587,580 +0.17(+0.33%)
Sep 27, 2017 51.90 51.61 1,632,426 +0.87(+1.71%)
Sep 26, 2017 51.82 52.12 50.10 50.74 2,005,291 -0.95(-1.84%)
Sep 25, 2017 51.37 51.78 50.75 51.69 1,374,828 +0.00(+0.00%)
Sep 22, 2017 50.36 53.03 49.60 51.69 3,520,085 -1.82(-3.40%)
Sep 21, 2017 53.29 53.72 52.60 53.51 1,065,823 +0.32(+0.60%)
Sep 20, 2017 54.32 54.32 52.55 53.19 1,531,950 -1.16(-2.13%)
Sep 19, 2017 53.00 54.38 52.99 54.35 1,729,937 +1.35(+2.55%)
Sep 18, 2017 53.68 54.19 52.15 53.00 3,444,233 -0.56(-1.05%)
Sep 15, 2017 54.98 55.19 53.47 53.56 3,166,959 -1.42(-2.58%)
Sep 14, 2017 56.13 56.18 54.69 54.98 3,228,726 -1.20(-2.14%)
Sep 13, 2017 56.24 57.49 55.88 56.18 3,265,043 +0.14(+0.25%)
Sep 12, 2017 56.41 57.00 55.82 56.04 2,325,434 -0.36(-0.64%)
Sep 11, 2017 56.00 56.84 55.51 56.40 2,824,666 +0.32(+0.57%)
Sep 08, 2017 57.00 57.16 55.98 56.08 1,412,810 -1.00(-1.75%)
Sep 07, 2017 56.69 57.61 56.59 57.08 1,097,930 +0.33(+0.58%)
Sep 06, 2017 56.66 57.03 55.96 56.75 1,162,477 +0.45(+0.80%)
Sep 05, 2017 55.91 57.29 55.80 56.30 1,559,314 +0.24(+0.43%)
Sep 01, 2017 57.09 57.28 55.84 56.06 1,224,601 -1.03(-1.80%)
Aug 31, 2017 56.82 57.22 56.05 57.09 1,540,168 +0.80(+1.42%)
Aug 30, 2017 54.61 56.46 54.57 56.29 1,497,297 +1.58(+2.89%)
Aug 29, 2017 53.51 55.24 53.38 54.71 1,093,799 +0.58(+1.07%)
Aug 28, 2017 54.34 54.60 53.85 54.13 1,389,433 -0.02(-0.04%)
Aug 25, 2017 54.93 54.93 54.09 54.15 733,744 -0.38(-0.70%)
Aug 24, 2017 55.62 55.69 54.39 54.53 1,147,693 -0.05(-0.09%)
Aug 23, 2017 54.81 54.90 54.30 54.58 961,117 -0.35(-0.64%)
Aug 22, 2017 54.50 54.97 54.09 54.93 1,272,960 +0.57(+1.05%)
Aug 21, 2017 54.01 54.57 53.67 54.36 871,821 +0.49(+0.91%)
Aug 18, 2017 53.31 54.10 53.23 53.87 1,087,868 +0.31(+0.58%)
Aug 17, 2017 54.65 54.82 53.44 53.56 944,244 -1.09(-1.99%)
Aug 16, 2017 54.85 55.68 54.26 54.65 902,832 +0.30(+0.55%)
Aug 15, 2017 54.43 54.73 53.70 54.35 1,020,314 -0.07(-0.13%)
Aug 14, 2017 54.98 55.25 53.84 54.42 1,224,025 -0.04(-0.07%)
Aug 11, 2017 53.98 54.62 53.31 54.46 1,999,455 +0.29(+0.54%)
Aug 10, 2017 55.59 55.63 54.00 54.17 1,365,066 -1.65(-2.96%)
Aug 09, 2017 55.50 55.82 54.87 55.82 2,014,047 -0.27(-0.48%)
Aug 08, 2017 56.50 56.98 54.47 56.09 2,925,369 -0.87(-1.53%)
Aug 07, 2017 54.18 57.26 53.86 56.96 5,710,996 +4.34(+8.25%)
Aug 04, 2017 47.70 53.36 47.70 52.62 7,443,127 +4.37(+9.06%)
Aug 03, 2017 46.71 48.58 46.34 48.25 4,343,163 +1.59(+3.41%)
Aug 02, 2017 47.38 47.48 45.89 46.66 2,303,079 -0.56(-1.19%)
Aug 01, 2017 47.57 48.00 46.47 47.22 2,277,900 +1.09(+2.36%)
Jul 31, 2017 46.87 46.94 45.61 46.13 2,535,167 -0.51(-1.09%)
Jul 28, 2017 46.70 47.35 46.49 46.64 994,010 -0.35(-0.74%)
Jul 27, 2017 47.21 48.15 46.18 46.99 2,571,905 -0.05(-0.11%)
Jul 26, 2017 45.75 47.48 45.45 47.04 2,038,053 +1.43(+3.14%)
Jul 25, 2017 45.38 45.92 44.80 45.61 1,355,355 +0.17(+0.37%)
Jul 24, 2017 45.41 45.75 45.12 45.44 657,796 +0.19(+0.42%)
Jul 21, 2017 45.78 45.78 44.97 45.25 795,245 -0.54(-1.18%)
Jul 20, 2017 45.68 46.10 45.33 45.79 986,795 +0.26(+0.57%)
Jul 19, 2017 45.65 46.09 45.23 45.53 1,415,014 +0.02(+0.04%)
Jul 18, 2017 45.47 45.62 44.95 45.51 844,630 +0.00(+0.00%)
Jul 17, 2017 46.34 46.39 45.44 45.51 1,312,749 -0.27(-0.59%)
Jul 14, 2017 46.07 46.41 45.70 45.78 786,545 -0.13(-0.28%)
Jul 13, 2017 45.29 46.01 44.81 45.91 1,748,363 +0.87(+1.93%)
Jul 12, 2017 45.18 46.26 44.31 45.04 4,230,700 +1.49(+3.42%)
Jul 11, 2017 43.63 43.73 43.01 43.55 1,206,899 -0.10(-0.23%)
Jul 10, 2017 43.61 44.25 43.49 43.65 947,870 -0.03(-0.07%)
Jul 07, 2017 43.61 44.07 43.41 43.68 1,047,395 +0.55(+1.28%)
Jul 06, 2017 43.11 43.72 42.42 43.13 1,015,238 -0.33(-0.76%)
Jul 05, 2017 43.54 43.92 43.02 43.46 1,158,668 +0.05(+0.12%)
Jul 03, 2017 43.86 44.19 43.05 43.41 767,400 -0.19(-0.44%)
Jun 30, 2017 43.35 43.91 42.97 43.60 1,677,321 +0.40(+0.93%)
Jun 29, 2017 43.92 44.19 42.46 43.20 2,150,545 -0.87(-1.97%)
Jun 28, 2017 43.93 44.26 42.90 44.07 1,587,206 +0.65(+1.50%)
Jun 27, 2017 44.51 44.74 43.15 43.42 3,319,442 -1.22(-2.73%)
Jun 26, 2017 45.60 46.68 44.40 44.64 5,650,605 -3.06(-6.42%)
Jun 23, 2017 46.05 47.84 46.05 47.70 2,537,505 +1.37(+2.96%)
Jun 22, 2017 46.70 47.25 45.42 46.33 2,762,812 -0.21(-0.45%)
Jun 21, 2017 45.61 47.75 45.25 46.54 3,794,981 +1.15(+2.53%)
Jun 20, 2017 45.48 46.07 44.97 45.39 2,348,698 +0.05(+0.11%)
Jun 19, 2017 44.05 46.46 44.05 45.34 3,264,858 +2.02(+4.66%)
Jun 16, 2017 42.49 43.58 41.92 43.32 1,454,604 -0.27(-0.62%)
Jun 15, 2017 42.95 43.75 42.00 43.59 1,270,829 -0.16(-0.37%)
Jun 14, 2017 43.53 44.26 43.31 43.75 1,926,502 +0.32(+0.74%)
Jun 13, 2017 43.16 43.94 43.01 43.43 1,335,391 +0.41(+0.95%)
Jun 12, 2017 42.93 43.47 41.35 43.02 2,180,921 -0.33(-0.76%)
Jun 09, 2017 44.01 45.19 42.87 43.35 2,261,233 -0.46(-1.05%)
Jun 08, 2017 44.01 44.39 43.40 43.81 1,982,217 -0.07(-0.16%)
Jun 07, 2017 43.80 44.09 43.48 43.88 885,514 +0.12(+0.27%)
Jun 06, 2017 44.32 44.95 43.62 43.76 1,769,772 -0.76(-1.71%)
Jun 05, 2017 44.61 44.95 44.35 44.52 1,422,236 -0.15(-0.34%)
Jun 02, 2017 43.75 44.95 43.75 44.67 1,869,640 +0.96(+2.20%)
Jun 01, 2017 43.55 44.00 42.97 43.71 1,310,535 +0.24(+0.55%)
May 31, 2017 43.51 43.87 42.56 43.47 1,355,788 -0.02(-0.05%)
May 30, 2017 43.83 44.16 43.45 43.49 1,469,395 -0.34(-0.78%)
May 26, 2017 42.52 43.95 42.42 43.83 2,639,435 +1.48(+3.49%)
May 25, 2017 43.09 43.20 42.32 42.35 1,850,583 -0.48(-1.12%)
May 24, 2017 42.76 43.19 42.46 42.83 2,048,221 +0.10(+0.23%)
May 23, 2017 43.26 43.50 42.68 42.73 1,146,812 -0.41(-0.95%)
May 22, 2017 43.56 43.80 42.93 43.14 1,613,469 -0.23(-0.53%)
May 19, 2017 44.24 44.56 42.45 43.37 2,741,634 -0.70(-1.59%)
May 18, 2017 43.16 44.48 43.16 44.07 2,166,318 +0.71(+1.64%)
May 17, 2017 44.14 44.40 43.16 43.36 2,665,660 -1.29(-2.89%)
May 16, 2017 44.65 44.86 44.10 44.65 1,733,014 +0.33(+0.74%)
May 15, 2017 44.95 45.16 44.20 44.32 1,864,479 -0.59(-1.31%)
May 12, 2017 45.02 45.35 44.63 44.91 1,570,570 -0.09(-0.20%)
May 11, 2017 45.03 45.30 44.37 45.00 1,210,874 -0.01(-0.02%)
May 10, 2017 45.35 45.48 44.39 45.01 2,110,088 -0.34(-0.75%)
May 09, 2017 45.37 45.87 45.01 45.35 1,577,535 +0.05(+0.11%)
May 08, 2017 46.03 46.84 45.21 45.30 1,663,439 -0.42(-0.92%)
May 05, 2017 44.89 45.91 44.72 45.72 1,932,116 +0.83(+1.85%)
May 04, 2017 44.94 45.40 44.51 44.89 2,123,119 +0.00(+0.00%)
May 03, 2017 43.68 44.92 43.53 44.89 2,222,832 +0.80(+1.81%)
May 02, 2017 42.73 44.85 42.66 44.09 3,750,242 +1.20(+2.80%)
May 01, 2017 43.00 43.38 42.12 42.89 3,110,926 -0.09(-0.21%)
Apr 28, 2017 42.64 45.09 42.60 42.98 7,907,146 +0.06(+0.14%)
Apr 27, 2017 40.55 43.14 40.35 42.92 13,357,472 +7.90(+22.56%)
Apr 26, 2017 34.92 35.30 34.67 35.02 4,694,376 +0.24(+0.69%)
Apr 25, 2017 34.88 35.03 34.64 34.78 2,547,422 +0.08(+0.23%)
Apr 24, 2017 35.14 35.31 34.49 34.70 2,378,018 +0.09(+0.26%)
Apr 21, 2017 34.73 34.92 34.40 34.61 2,536,119 -0.11(-0.32%)
Apr 20, 2017 34.98 34.98 34.11 34.72 1,912,237 +0.05(+0.14%)
Apr 19, 2017 33.99 34.84 33.91 34.67 2,085,049 +0.60(+1.76%)
Apr 18, 2017 33.97 34.21 33.76 34.07 1,119,234 -0.15(-0.44%)
Apr 17, 2017 34.96 35.00 34.16 34.22 1,988,779 -0.71(-2.03%)
Apr 13, 2017 35.11 35.42 34.77 34.93 1,755,149 -0.12(-0.34%)
Apr 12, 2017 35.59 36.34 34.93 35.05 2,420,979 +0.50(+1.45%)
Apr 11, 2017 34.20 34.58 34.12 34.55 1,861,928 +0.39(+1.14%)
Apr 10, 2017 33.92 34.80 33.82 34.16 3,424,060 +0.30(+0.89%)
Apr 07, 2017 33.40 34.06 33.06 33.86 1,994,812 +0.40(+1.20%)
Apr 06, 2017 33.26 33.69 33.00 33.46 1,265,372 +0.19(+0.57%)
Apr 05, 2017 33.21 33.89 32.89 33.27 1,449,076 +0.23(+0.70%)
Apr 04, 2017 33.00 33.39 32.81 33.04 689,423 -0.12(-0.36%)
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.