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 (%)
Aug 31, 2020 73.58 73.73 72.21 72.35 1,789,593 -0.65(-0.89%)
Aug 28, 2020 73.39 73.80 72.93 73.00 1,217,700 -0.46(-0.63%)
Aug 27, 2020 75.36 75.59 72.66 73.46 1,265,019 -1.54(-2.05%)
Aug 26, 2020 74.70 75.53 74.60 75.00 3,613,987 +0.23(+0.31%)
Aug 25, 2020 74.94 75.38 74.51 74.77 1,524,992 -0.06(-0.08%)
Aug 24, 2020 77.00 77.18 74.42 74.83 2,345,591 -1.50(-1.97%)
Aug 21, 2020 77.50 77.61 75.88 76.33 2,057,000 -0.71(-0.92%)
Aug 20, 2020 77.68 77.68 76.27 77.04 1,288,999 -1.16(-1.48%)
Aug 19, 2020 78.81 79.18 77.76 78.20 1,492,143 +0.00(+0.00%)
Aug 18, 2020 78.63 79.11 78.06 78.20 1,256,652 +0.64(+0.83%)
Aug 17, 2020 76.75 78.14 76.75 77.56 801,429 +0.81(+1.06%)
Aug 14, 2020 77.66 78.18 76.46 76.75 1,107,300 -0.89(-1.15%)
Aug 13, 2020 78.20 78.80 76.67 77.64 1,299,050 +0.38(+0.49%)
Aug 12, 2020 77.10 78.38 76.31 77.26 2,001,261 +3.51(+4.76%)
Aug 11, 2020 75.00 75.29 73.40 73.75 697,234 -1.11(-1.48%)
Aug 10, 2020 75.33 75.33 74.02 74.86 515,400 -0.15(-0.20%)
Aug 07, 2020 74.75 76.11 74.54 75.01 1,133,100 +0.01(+0.01%)
Aug 06, 2020 74.61 75.85 74.61 75.00 579,824 +0.62(+0.83%)
Aug 05, 2020 73.48 75.57 73.38 74.38 1,118,303 +1.39(+1.90%)
Aug 04, 2020 72.41 73.45 72.31 72.99 657,612 -0.56(-0.76%)
Aug 03, 2020 72.61 74.68 72.50 73.55 1,214,515 +1.31(+1.81%)
Jul 31, 2020 71.50 72.26 71.14 72.24 1,814,400 +2.04(+2.91%)
Jul 30, 2020 70.10 70.95 69.59 70.20 1,159,543 -0.88(-1.24%)
Jul 29, 2020 71.50 71.78 70.72 71.08 2,333,798 +0.98(+1.40%)
Jul 28, 2020 71.21 71.70 70.10 70.10 850,280 -0.90(-1.27%)
Jul 27, 2020 71.12 71.61 70.43 71.00 1,816,527 +2.15(+3.12%)
Jul 24, 2020 69.00 69.75 68.41 68.85 1,467,000 -0.64(-0.92%)
Jul 23, 2020 71.34 71.34 69.00 69.49 995,219 -1.28(-1.81%)
Jul 22, 2020 70.72 71.58 69.90 70.77 681,969 -0.19(-0.27%)
Jul 21, 2020 71.71 71.90 70.37 70.96 1,109,960 +0.91(+1.30%)
Jul 20, 2020 70.38 70.90 69.97 70.05 962,749 -0.10(-0.14%)
Jul 17, 2020 69.60 70.21 69.19 70.15 605,000 +0.38(+0.54%)
Jul 16, 2020 69.28 70.43 68.73 69.77 1,786,745 +0.34(+0.49%)
Jul 15, 2020 70.40 70.78 69.00 69.43 2,659,462 -0.54(-0.77%)
Jul 14, 2020 69.23 70.20 68.65 69.97 1,631,970 +0.45(+0.65%)
Jul 13, 2020 72.00 72.50 69.03 69.52 2,365,146 -2.35(-3.27%)
Jul 10, 2020 71.00 71.96 70.41 71.87 710,600 +0.40(+0.56%)
Jul 09, 2020 71.17 72.11 70.36 71.47 935,930 +0.57(+0.80%)
Jul 08, 2020 72.00 72.00 70.18 70.90 1,871,980 -0.17(-0.24%)
Jul 07, 2020 72.00 72.83 71.07 71.07 3,842,626 -1.89(-2.59%)
Jul 06, 2020 71.55 73.43 71.05 72.96 4,692,911 +3.09(+4.42%)
Jul 02, 2020 70.21 70.67 69.62 69.87 1,472,500 +0.74(+1.07%)
Jul 01, 2020 70.50 70.70 68.69 69.13 2,666,386 -1.17(-1.66%)
Jun 30, 2020 68.95 70.88 68.63 70.30 2,259,669 +0.58(+0.83%)
Jun 29, 2020 69.49 70.26 68.72 69.72 1,789,705 +0.67(+0.97%)
Jun 26, 2020 69.63 69.64 68.29 69.05 4,836,200 +0.10(+0.15%)
Jun 25, 2020 68.00 69.06 67.40 68.95 2,526,812 +0.50(+0.73%)
Jun 24, 2020 68.83 69.26 67.01 68.45 3,687,646 -1.61(-2.30%)
Jun 23, 2020 67.00 70.22 66.76 70.06 3,742,241 +4.06(+6.15%)
Jun 22, 2020 64.86 66.42 64.27 66.00 2,701,650 +2.12(+3.32%)
Jun 19, 2020 64.50 64.99 63.01 63.88 2,999,000 +0.11(+0.17%)
Jun 18, 2020 64.00 64.24 63.31 63.77 3,470,104 -0.69(-1.07%)
Jun 17, 2020 64.55 65.47 63.60 64.46 3,098,738 +1.12(+1.77%)
Jun 16, 2020 63.30 63.94 62.75 63.34 4,013,424 +2.34(+3.84%)
Jun 15, 2020 59.90 61.20 59.26 61.00 4,572,311 +0.62(+1.03%)
Jun 12, 2020 62.66 63.63 58.94 60.38 7,281,700 -1.41(-2.28%)
Jun 11, 2020 62.11 63.88 61.05 61.79 20,301,236 +2.74(+4.64%)
Jun 10, 2020 58.00 60.00 55.05 59.05 18,044,452 +1.13(+1.95%)
Jun 09, 2020 56.70 59.04 56.61 57.92 2,298,108 +0.42(+0.73%)
Jun 08, 2020 60.83 61.00 55.08 57.50 7,298,817 -3.03(-5.01%)
Jun 05, 2020 58.93 64.19 57.69 60.53 10,064,900 +3.01(+5.23%)
Jun 04, 2020 58.41 59.47 56.70 57.52 1,814,951 -0.97(-1.66%)
Jun 03, 2020 58.26 59.15 58.02 58.49 1,955,292 +1.02(+1.77%)
Jun 02, 2020 58.68 59.08 56.70 57.47 2,442,632 -1.28(-2.18%)
Jun 01, 2020 56.53 59.11 55.90 58.75 2,717,384 +2.01(+3.54%)
May 29, 2020 53.00 57.81 52.79 56.74 11,526,400 +3.91(+7.40%)
May 28, 2020 55.41 55.68 52.66 52.83 3,115,344 -2.53(-4.57%)
May 27, 2020 57.75 57.75 54.06 55.36 3,272,192 -1.91(-3.34%)
May 26, 2020 57.98 58.49 57.02 57.27 2,712,015 -0.08(-0.14%)
May 22, 2020 56.48 57.40 55.55 57.35 2,086,800 +1.01(+1.79%)
May 21, 2020 57.54 59.04 55.91 56.34 5,023,905 -1.18(-2.05%)
May 20, 2020 58.26 58.79 57.18 57.52 7,557,085 +0.09(+0.16%)
May 19, 2020 57.25 59.27 55.75 57.43 3,712,309 -0.24(-0.42%)
May 18, 2020 55.00 58.69 54.99 57.67 5,946,572 +2.70(+4.91%)
May 15, 2020 54.56 56.74 52.77 54.97 9,286,100 +0.25(+0.46%)
May 14, 2020 56.69 57.15 52.00 54.72 13,405,934 -3.42(-5.88%)
May 13, 2020 58.51 59.30 55.73 58.14 13,824,627 -2.25(-3.73%)
May 12, 2020 46.95 64.94 46.60 60.39 46,151,528 +13.60(+29.07%)
May 11, 2020 46.14 47.40 44.60 46.79 6,584,742 -0.03(-0.06%)
May 08, 2020 45.84 47.52 45.03 46.82 6,579,000 +1.93(+4.30%)
May 07, 2020 48.00 49.50 43.26 44.89 9,370,875 -5.94(-11.69%)
May 06, 2020 48.29 51.19 47.61 50.83 5,850,654 +3.04(+6.36%)
May 05, 2020 47.55 48.74 47.25 47.79 2,536,038 +1.16(+2.49%)
May 04, 2020 44.59 46.79 43.85 46.63 2,159,762 +1.14(+2.51%)
May 01, 2020 46.41 47.20 44.64 45.49 2,612,300 -2.30(-4.81%)
Apr 30, 2020 47.30 48.13 45.65 47.79 2,849,984 +0.32(+0.67%)
Apr 29, 2020 47.80 48.49 46.45 47.47 2,323,340 +1.14(+2.46%)
Apr 28, 2020 48.09 48.96 44.94 46.33 3,955,279 -0.35(-0.75%)
Apr 27, 2020 42.82 47.21 42.82 46.68 3,004,589 +3.16(+7.26%)
Apr 24, 2020 42.50 44.65 42.21 43.52 2,436,500 +1.47(+3.50%)
Apr 23, 2020 43.86 44.34 41.18 42.05 2,181,805 -1.29(-2.98%)
Apr 22, 2020 41.95 43.84 41.40 43.34 4,009,612 +2.41(+5.89%)
Apr 21, 2020 41.52 41.80 39.51 40.93 3,977,339 -1.57(-3.69%)
Apr 20, 2020 41.38 43.80 41.00 42.50 2,750,400 +0.00(+0.00%)
Apr 17, 2020 41.75 42.66 40.88 42.50 4,342,500 +2.20(+5.46%)
Apr 16, 2020 40.77 40.96 39.23 40.30 3,504,292 -0.05(-0.12%)
Apr 15, 2020 40.00 40.81 39.20 40.35 2,940,817 -1.45(-3.47%)
Apr 14, 2020 41.50 43.12 40.93 41.80 5,342,108 +2.10(+5.29%)
Apr 13, 2020 41.35 43.23 38.52 39.70 6,367,937 -5.39(-11.95%)
Apr 09, 2020 44.95 46.98 44.17 45.09 3,077,900 +1.35(+3.09%)
Apr 08, 2020 42.74 44.84 42.30 43.74 1,717,889 +1.65(+3.92%)
Apr 07, 2020 41.54 43.86 40.81 42.09 2,941,332 +2.40(+6.05%)
Apr 06, 2020 36.05 39.88 36.00 39.69 3,141,414 +5.42(+15.82%)
Apr 03, 2020 34.56 36.44 34.13 34.27 2,860,500 -0.55(-1.58%)
Apr 02, 2020 38.97 40.57 34.00 34.82 4,560,853 -4.76(-12.03%)
Apr 01, 2020 39.27 40.52 38.22 39.58 2,724,108 -1.15(-2.82%)
Mar 31, 2020 39.58 40.99 39.26 40.73 2,491,158 +1.18(+2.98%)
Mar 30, 2020 39.54 40.82 37.50 39.55 2,411,010 +0.39(+1.00%)
Mar 27, 2020 37.24 39.85 35.67 39.16 5,243,400 +1.00(+2.62%)
Mar 26, 2020 36.51 39.03 35.54 38.16 4,222,002 +2.41(+6.74%)
Mar 25, 2020 35.80 39.37 34.37 35.75 3,842,934 +1.10(+3.17%)
Mar 24, 2020 31.75 35.89 30.82 34.65 3,768,618 +4.52(+15.00%)
Mar 23, 2020 32.59 32.96 29.35 30.13 3,530,516 -1.58(-4.98%)
Mar 20, 2020 38.04 38.97 31.70 31.71 4,985,400 -5.10(-13.85%)
Mar 19, 2020 35.40 38.41 33.37 36.81 3,234,028 +0.96(+2.68%)
Mar 18, 2020 38.33 39.60 31.50 35.85 6,166,774 -4.93(-12.09%)
Mar 17, 2020 38.76 45.49 34.98 40.78 5,984,271 +4.43(+12.19%)
Mar 16, 2020 34.00 42.36 33.91 36.35 6,826,205 -1.52(-4.01%)
Mar 13, 2020 37.69 38.48 34.57 37.87 3,500,800 +2.37(+6.68%)
Mar 12, 2020 37.50 38.43 34.32 35.50 4,164,215 -7.13(-16.73%)
Mar 11, 2020 47.82 47.82 41.50 42.63 3,161,222 -6.10(-12.52%)
Mar 10, 2020 51.37 51.63 46.10 48.73 3,929,074 -0.99(-1.99%)
Mar 09, 2020 48.26 50.43 47.52 49.72 3,538,923 -2.18(-4.20%)
Mar 06, 2020 49.83 52.15 48.67 51.90 3,731,200 +0.28(+0.54%)
Mar 05, 2020 51.34 52.36 50.02 51.62 2,090,643 -1.14(-2.16%)
Mar 04, 2020 50.00 53.01 48.95 52.76 2,896,513 +3.83(+7.83%)
Mar 03, 2020 49.00 49.65 46.86 48.93 3,141,269 +0.38(+0.78%)
Mar 02, 2020 48.45 48.89 46.07 48.55 2,736,343 +0.44(+0.91%)
Feb 28, 2020 44.15 48.49 44.00 48.11 2,634,000 +1.93(+4.18%)
Feb 27, 2020 47.06 48.80 45.22 46.18 3,054,236 -3.19(-6.46%)
Feb 26, 2020 52.52 53.09 49.25 49.37 2,430,766 -2.62(-5.04%)
Feb 25, 2020 54.79 55.11 51.78 51.99 2,391,723 -2.58(-4.73%)
Feb 24, 2020 52.76 55.26 52.51 54.57 3,660,357 -1.37(-2.45%)
Feb 21, 2020 57.12 57.49 55.62 55.94 2,397,500 -2.35(-4.03%)
Feb 20, 2020 54.38 58.32 54.28 58.29 3,367,875 +3.71(+6.80%)
Feb 19, 2020 52.31 54.98 52.21 54.58 2,270,593 +2.42(+4.64%)
Feb 18, 2020 50.21 52.40 49.92 52.16 2,709,944 +1.77(+3.51%)
Feb 14, 2020 51.30 51.78 50.33 50.39 2,109,600 -0.73(-1.43%)
Feb 13, 2020 51.45 52.24 51.07 51.12 2,092,263 -0.70(-1.35%)
Feb 12, 2020 52.35 52.39 51.05 51.82 2,114,599 +0.00(+0.00%)
Feb 11, 2020 53.43 53.61 51.60 51.82 1,601,256 -1.02(-1.93%)
Feb 10, 2020 50.38 52.93 50.30 52.84 3,447,155 +2.28(+4.51%)
Feb 07, 2020 53.15 53.16 50.49 50.56 5,005,200 -4.06(-7.43%)
Feb 06, 2020 54.00 55.72 51.58 54.62 7,880,542 -0.98(-1.76%)
Feb 05, 2020 57.13 57.13 54.81 55.60 3,933,862 -0.37(-0.66%)
Feb 04, 2020 54.50 56.39 53.50 55.97 2,789,337 +2.19(+4.07%)
Feb 03, 2020 54.06 54.27 53.15 53.78 2,913,368 -0.37(-0.68%)
Jan 31, 2020 56.22 56.37 53.54 54.15 2,443,900 -1.75(-3.13%)
Jan 30, 2020 56.00 56.63 54.94 55.90 1,856,565 -0.40(-0.71%)
Jan 29, 2020 57.34 57.84 56.28 56.30 1,610,062 -0.90(-1.57%)
Jan 28, 2020 57.11 57.92 56.45 57.20 1,487,010 +0.30(+0.53%)
Jan 27, 2020 56.58 57.30 55.79 56.90 1,673,962 -1.67(-2.85%)
Jan 24, 2020 58.25 59.40 57.74 58.57 2,942,300 +0.83(+1.44%)
Jan 23, 2020 56.37 58.01 55.81 57.74 2,348,021 +1.37(+2.43%)
Jan 22, 2020 55.84 57.51 55.42 56.37 1,609,312 +0.69(+1.24%)
Jan 21, 2020 55.65 56.03 54.87 55.68 2,225,836 -0.30(-0.54%)
Jan 17, 2020 56.78 57.20 55.89 55.98 1,689,500 -0.27(-0.48%)
Jan 16, 2020 55.69 56.66 55.50 56.25 2,363,025 +1.06(+1.92%)
Jan 15, 2020 54.82 55.96 54.77 55.19 1,813,226 +0.51(+0.93%)
Jan 14, 2020 53.98 55.22 53.69 54.68 2,380,226 +0.99(+1.84%)
Jan 13, 2020 52.48 54.16 51.42 53.69 2,610,290 +1.31(+2.50%)
Jan 10, 2020 51.34 53.60 50.78 52.38 8,903,400 -3.35(-6.01%)
Jan 09, 2020 54.46 56.56 53.03 55.73 7,021,356 +0.98(+1.79%)
Jan 08, 2020 48.69 57.80 48.42 54.75 16,408,781 +6.12(+12.58%)
Jan 07, 2020 48.91 49.25 47.60 48.63 2,104,570 -0.62(-1.26%)
Jan 06, 2020 47.17 49.40 46.16 49.25 3,498,655 +2.08(+4.41%)
Jan 03, 2020 47.04 47.67 46.67 47.17 3,131,100 -0.07(-0.15%)
Jan 02, 2020 49.31 49.74 46.69 47.24 2,355,039 -1.40(-2.88%)
Dec 31, 2019 47.48 48.92 47.18 48.64 3,102,000 +0.34(+0.70%)
Dec 30, 2019 48.97 49.18 48.13 48.30 2,927,752 -0.76(-1.55%)
Dec 27, 2019 49.39 49.51 48.43 49.06 2,057,900 +0.00(+0.00%)
Dec 26, 2019 48.86 49.26 48.44 49.06 1,855,125 +0.48(+0.99%)
Dec 24, 2019 48.55 49.22 48.26 48.58 821,700 -0.05(-0.10%)
Dec 23, 2019 49.11 49.65 48.52 48.63 2,127,914 -0.35(-0.71%)
Dec 20, 2019 48.50 49.06 47.64 48.98 3,488,900 +0.48(+0.99%)
Dec 19, 2019 46.70 48.69 46.70 48.50 2,959,090 +2.02(+4.35%)
Dec 18, 2019 45.81 47.36 45.48 46.48 3,303,494 +0.69(+1.51%)
Dec 17, 2019 44.86 45.92 44.20 45.79 2,396,845 +0.77(+1.71%)
Dec 16, 2019 43.48 45.50 43.23 45.02 3,163,570 +1.48(+3.40%)
Dec 13, 2019 42.19 43.80 41.87 43.54 3,110,400 +0.99(+2.33%)
Dec 12, 2019 40.12 42.64 40.02 42.55 2,470,144 +2.34(+5.82%)
Dec 11, 2019 39.31 40.44 39.12 40.21 1,588,486 +1.17(+3.00%)
Dec 10, 2019 39.64 39.92 38.95 39.04 2,460,847 -0.53(-1.34%)
Dec 09, 2019 41.00 41.06 39.46 39.57 3,008,815 -1.44(-3.51%)
Dec 06, 2019 40.49 41.64 40.21 41.01 2,460,100 +0.86(+2.14%)
Dec 05, 2019 42.56 42.56 39.80 40.15 3,873,786 -2.38(-5.60%)
Dec 04, 2019 43.05 43.72 42.07 42.53 3,090,314 -0.38(-0.89%)
Dec 03, 2019 41.37 43.01 41.24 42.91 2,373,157 +0.65(+1.54%)
Dec 02, 2019 43.32 43.57 41.29 42.26 3,050,107 -0.86(-1.99%)
Nov 29, 2019 42.95 43.58 42.72 43.12 2,393,700 -0.12(-0.28%)
Nov 27, 2019 42.67 43.81 42.53 43.24 3,598,800 +0.90(+2.13%)
Nov 26, 2019 42.53 42.99 41.72 42.34 3,300,763 -0.33(-0.77%)
Nov 25, 2019 43.00 43.38 42.12 42.67 2,288,860 -0.05(-0.12%)
Nov 22, 2019 41.77 42.81 41.60 42.72 2,423,800 +0.98(+2.35%)
Nov 21, 2019 40.49 42.24 40.41 41.74 4,425,714 +1.17(+2.88%)
Nov 20, 2019 39.76 40.98 39.64 40.57 3,258,860 +0.51(+1.27%)
Nov 19, 2019 41.15 41.60 39.85 40.06 3,181,693 -0.93(-2.27%)
Nov 18, 2019 39.45 41.32 39.07 40.99 3,446,119 +1.20(+3.02%)
Nov 15, 2019 40.49 40.69 38.58 39.79 7,671,000 +1.29(+3.35%)
Nov 14, 2019 36.76 38.60 36.32 38.50 5,982,824 +1.87(+5.11%)
Nov 13, 2019 36.95 37.19 36.30 36.63 2,091,842 -0.68(-1.82%)
Nov 12, 2019 37.42 37.49 36.29 37.31 3,167,255 +0.15(+0.40%)
Nov 11, 2019 36.15 37.79 36.05 37.16 4,053,582 +0.97(+2.68%)
Nov 08, 2019 34.87 36.43 34.83 36.19 5,044,300 +1.58(+4.57%)
Nov 07, 2019 36.20 36.40 34.57 34.61 4,541,757 -1.53(-4.23%)
Nov 06, 2019 36.26 36.71 35.44 36.14 3,422,904 +0.50(+1.40%)
Nov 05, 2019 34.84 36.89 34.55 35.64 6,043,166 +0.63(+1.80%)
Nov 04, 2019 33.73 35.29 33.56 35.01 6,070,577 +1.29(+3.83%)
Nov 01, 2019 34.43 34.49 33.19 33.72 6,185,100 -0.34(-1.00%)
Oct 31, 2019 33.89 34.78 32.72 34.06 9,457,220 +0.06(+0.18%)
Oct 30, 2019 32.17 36.75 32.11 34.00 28,143,456 +0.89(+2.69%)
Oct 29, 2019 38.79 39.40 32.55 33.11 46,791,928 -25.28(-43.30%)
Oct 28, 2019 58.50 60.20 56.51 58.39 5,333,024 -0.63(-1.07%)
Oct 25, 2019 56.30 60.27 56.18 59.02 2,761,600 +2.68(+4.76%)
Oct 24, 2019 56.39 57.19 55.71 56.34 801,530 +0.11(+0.20%)
Oct 23, 2019 56.14 56.74 55.25 56.23 857,086 +0.09(+0.16%)
Oct 22, 2019 56.50 58.97 55.70 56.14 1,867,592 +0.38(+0.68%)
Oct 21, 2019 56.14 57.82 55.73 55.76 1,525,191 +0.07(+0.13%)
Oct 18, 2019 57.17 57.25 54.84 55.69 1,388,200 -1.63(-2.84%)
Oct 17, 2019 56.38 57.54 56.16 57.32 1,467,902 +1.68(+3.02%)
Oct 16, 2019 55.91 56.36 54.97 55.64 1,572,626 -0.43(-0.77%)
Oct 15, 2019 54.00 58.29 52.79 56.07 2,711,139 +1.66(+3.05%)
Oct 14, 2019 55.30 55.41 54.21 54.41 1,279,142 -0.71(-1.29%)
Oct 11, 2019 54.37 55.94 54.32 55.12 1,863,700 +1.52(+2.84%)
Oct 10, 2019 53.10 53.86 52.76 53.60 1,059,235 +0.77(+1.46%)
Oct 09, 2019 53.03 53.48 52.25 52.83 1,164,994 +0.53(+1.01%)
Oct 08, 2019 54.41 54.50 51.57 52.30 3,130,998 -2.63(-4.79%)
Oct 07, 2019 55.78 55.86 54.31 54.93 1,693,891 -1.47(-2.61%)
Oct 04, 2019 54.38 57.18 53.22 56.40 4,758,200 +2.32(+4.29%)
Oct 03, 2019 53.10 54.10 51.76 54.08 1,667,522 +0.92(+1.73%)
Oct 02, 2019 55.48 55.57 52.45 53.16 2,375,684 -3.29(-5.83%)
Oct 01, 2019 56.73 57.98 55.76 56.45 1,372,771 +0.24(+0.43%)
Sep 30, 2019 55.84 56.37 54.86 56.21 1,230,886 +0.35(+0.63%)
Sep 27, 2019 56.39 58.10 55.43 55.86 1,484,900 -0.07(-0.13%)
Sep 26, 2019 55.13 56.40 53.24 55.93 2,311,874 -0.44(-0.78%)
Sep 25, 2019 56.16 56.92 55.23 56.37 1,907,937 -0.11(-0.19%)
Sep 24, 2019 57.85 57.85 55.22 56.48 1,963,928 -0.53(-0.93%)
Sep 23, 2019 59.00 59.41 56.84 57.01 2,183,581 -2.76(-4.62%)
Sep 20, 2019 60.76 61.24 59.38 59.77 2,351,300 -0.74(-1.22%)
Sep 19, 2019 63.77 64.99 59.32 60.51 3,757,630 -3.29(-5.16%)
Sep 18, 2019 64.29 64.49 62.86 63.80 896,142 -0.67(-1.04%)
Sep 17, 2019 65.50 65.58 63.84 64.47 1,332,929 -1.44(-2.18%)
Sep 16, 2019 65.43 67.13 65.12 65.91 986,685 -0.49(-0.74%)
Sep 13, 2019 67.06 67.46 65.21 66.40 1,055,200 -0.70(-1.04%)
Sep 12, 2019 67.00 67.68 65.73 67.10 1,557,351 +0.49(+0.74%)
Sep 11, 2019 64.43 66.95 63.16 66.61 2,353,512 +2.30(+3.58%)
Sep 10, 2019 61.92 64.37 61.01 64.31 1,543,743 +1.56(+2.49%)
Sep 09, 2019 60.10 62.88 59.99 62.75 2,232,615 +2.35(+3.89%)
Sep 06, 2019 63.01 66.40 60.36 60.40 2,904,200 +0.00(+0.00%)
Sep 05, 2019 59.47 60.62 58.96 60.40 1,200,844 +1.70(+2.90%)
Sep 04, 2019 57.58 59.59 57.47 58.70 2,011,246 +1.96(+3.45%)
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.