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

Beyond Meat Inc (NQ: BYND )

7.030 -1.180 (-14.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 49.43 50.18 47.84 48.31 1,957,815 -0.68(-1.39%)
Mar 30, 2022 50.28 51.93 48.54 48.99 1,967,696 -2.38(-4.63%)
Mar 29, 2022 49.41 52.73 49.41 51.37 3,650,273 +2.23(+4.54%)
Mar 28, 2022 45.65 49.42 45.50 49.14 4,524,349 +0.51(+1.05%)
Mar 25, 2022 51.22 51.22 48.05 48.63 1,747,565 -1.95(-3.86%)
Mar 24, 2022 50.28 50.65 47.70 50.58 2,534,785 +0.48(+0.96%)
Mar 23, 2022 51.20 53.47 49.93 50.10 3,071,340 -1.16(-2.26%)
Mar 22, 2022 48.85 51.62 47.81 51.26 3,207,625 +2.85(+5.89%)
Mar 21, 2022 50.27 50.38 47.26 48.41 2,764,099 -1.87(-3.72%)
Mar 18, 2022 48.22 51.99 47.19 50.28 4,965,973 +3.49(+7.46%)
Mar 17, 2022 43.44 47.05 43.21 46.79 2,727,538 +2.83(+6.44%)
Mar 16, 2022 40.15 43.96 39.39 43.96 3,633,560 +5.07(+13.04%)
Mar 15, 2022 36.10 39.28 35.74 38.89 2,635,764 +2.72(+7.52%)
Mar 14, 2022 38.13 38.40 36.10 36.17 2,643,889 -2.59(-6.68%)
Mar 11, 2022 42.79 42.91 38.38 38.76 3,422,120 -3.82(-8.97%)
Mar 10, 2022 43.95 43.99 41.73 42.58 1,850,236 -1.93(-4.34%)
Mar 09, 2022 43.23 45.50 43.23 44.51 1,897,591 +2.03(+4.78%)
Mar 08, 2022 42.00 44.08 40.30 42.48 2,780,097 +0.17(+0.40%)
Mar 07, 2022 42.50 44.35 41.14 42.31 3,493,409 -0.87(-2.01%)
Mar 04, 2022 45.57 46.76 42.70 43.18 3,062,532 -3.23(-6.96%)
Mar 03, 2022 46.06 47.78 44.82 46.41 3,194,790 +0.51(+1.11%)
Mar 02, 2022 47.42 47.71 44.63 45.90 3,480,735 -1.52(-3.21%)
Mar 01, 2022 46.38 48.90 46.32 47.42 3,342,303 +0.64(+1.37%)
Feb 28, 2022 44.36 47.67 43.73 46.78 5,091,052 +2.29(+5.15%)
Feb 25, 2022 44.80 45.70 43.00 44.49 11,613,175 -4.51(-9.20%)
Feb 24, 2022 44.06 49.56 42.65 49.00 7,286,278 +1.60(+3.38%)
Feb 23, 2022 50.80 51.27 46.75 47.40 4,244,617 -3.14(-6.21%)
Feb 22, 2022 50.88 52.56 50.01 50.54 3,277,830 -1.79(-3.42%)
Feb 18, 2022 52.33 0 -3.88(-6.90%)
Feb 17, 2022 59.15 59.31 55.73 56.21 2,697,212 -3.48(-5.83%)
Feb 16, 2022 60.19 61.60 58.69 59.69 2,168,237 -2.31(-3.73%)
Feb 15, 2022 59.40 62.19 59.02 62.00 1,862,597 +3.87(+6.66%)
Feb 14, 2022 59.01 60.45 57.73 58.13 2,148,506 -1.74(-2.91%)
Feb 11, 2022 61.20 62.73 59.10 59.87 2,048,804 -1.62(-2.63%)
Feb 10, 2022 60.50 64.59 60.26 61.49 2,200,931 -1.18(-1.88%)
Feb 09, 2022 60.53 63.23 59.65 62.67 2,505,282 +2.77(+4.62%)
Feb 08, 2022 59.00 59.99 58.11 59.90 2,075,874 +0.62(+1.05%)
Feb 07, 2022 59.00 61.48 58.86 59.28 3,064,222 +0.60(+1.02%)
Feb 04, 2022 58.91 59.56 56.53 58.68 3,153,331 +0.67(+1.15%)
Feb 03, 2022 63.00 57.70 58.01 3,814,610 -5.99(-9.36%)
Feb 02, 2022 66.25 67.28 63.31 64.00 2,530,966 -2.88(-4.31%)
Feb 01, 2022 65.15 68.06 63.92 66.88 3,532,947 +10.34(+18.29%)
Jan 28, 2022 56.56 56.66 53.10 56.54 4,484,760 -0.02(-0.04%)
Jan 27, 2022 60.22 61.34 56.18 56.56 3,143,754 -3.62(-6.02%)
Jan 26, 2022 62.98 64.55 59.01 60.18 4,024,146 -1.02(-1.67%)
Jan 25, 2022 60.88 62.81 59.00 61.20 2,920,584 -1.29(-2.06%)
Jan 24, 2022 59.78 62.60 54.58 62.49 5,782,864 +0.89(+1.44%)
Jan 21, 2022 61.40 63.44 58.88 61.60 4,297,677 +0.18(+0.29%)
Jan 20, 2022 66.80 67.56 61.16 61.42 5,176,738 -1.78(-2.82%)
Jan 19, 2022 63.73 66.11 62.83 63.20 2,421,233 -0.56(-0.88%)
Jan 18, 2022 64.95 64.96 62.63 63.76 3,170,292 -2.82(-4.24%)
Jan 14, 2022 66.58 0 -4.25(-6.00%)
Jan 13, 2022 68.14 74.00 67.95 70.83 7,888,300 +3.21(+4.75%)
Jan 12, 2022 69.42 71.08 66.16 67.62 3,152,713 -1.76(-2.54%)
Jan 11, 2022 66.02 70.34 65.25 69.38 3,059,232 +2.76(+4.14%)
Jan 10, 2022 68.50 69.25 63.76 66.62 4,529,524 -1.90(-2.77%)
Jan 07, 2022 65.65 73.33 65.65 68.52 11,708,874 +1.46(+2.18%)
Jan 06, 2022 58.50 68.75 58.00 67.06 14,918,400 +8.57(+14.65%)
Jan 05, 2022 65.91 66.03 58.42 58.49 10,414,684 -3.13(-5.08%)
Jan 04, 2022 64.46 64.99 60.42 61.62 3,528,350 -3.25(-5.01%)
Jan 03, 2022 65.68 66.58 63.74 64.87 2,739,029 -0.29(-0.45%)
Dec 31, 2021 66.70 68.86 65.09 65.16 1,902,592 +3.44(+5.57%)
Dec 30, 2021 63.33 103.91 61.72 61.72 3,088,679 -1.54(-2.43%)
Dec 29, 2021 66.02 66.31 62.90 63.26 3,147,219 -1.39(-2.15%)
Dec 28, 2021 65.63 68.13 64.65 64.65 1,945,641 -2.10(-3.15%)
Dec 27, 2021 67.25 68.19 66.01 66.75 1,670,582 -1.24(-1.82%)
Dec 23, 2021 68.03 68.70 66.89 67.99 1,715,892 -0.67(-0.98%)
Dec 22, 2021 69.52 70.17 67.93 68.66 1,843,351 -1.57(-2.24%)
Dec 21, 2021 65.22 70.33 65.22 70.23 2,267,736 +4.96(+7.60%)
Dec 20, 2021 67.00 68.29 64.65 65.27 2,026,098 -3.97(-5.73%)
Dec 17, 2021 65.56 69.57 63.55 69.24 3,723,657 +7.52(+12.18%)
Dec 16, 2021 67.08 68.54 61.72 61.72 1,654,198 -5.07(-7.59%)
Dec 15, 2021 68.60 69.11 63.92 66.79 4,150,870 -2.02(-2.94%)
Dec 14, 2021 65.91 70.58 64.64 68.81 7,713,335 +5.39(+8.50%)
Dec 13, 2021 64.82 65.00 62.06 63.42 3,060,347 -1.09(-1.69%)
Dec 10, 2021 68.55 69.15 63.87 64.51 4,295,891 -5.58(-7.96%)
Dec 09, 2021 74.00 74.49 69.55 70.09 2,208,511 -4.04(-5.45%)
Dec 08, 2021 71.97 75.49 70.38 74.13 2,878,639 +1.72(+2.38%)
Dec 07, 2021 68.36 72.75 68.00 72.41 2,721,647 +5.07(+7.52%)
Dec 06, 2021 63.90 68.72 63.09 67.34 2,570,704 +2.73(+4.23%)
Dec 03, 2021 67.36 68.75 63.51 64.61 2,840,300 -2.75(-4.08%)
Dec 02, 2021 65.53 68.48 64.78 67.36 3,055,728 +1.10(+1.66%)
Dec 01, 2021 70.79 72.23 66.21 66.26 3,222,136 -4.00(-5.69%)
Nov 30, 2021 72.75 74.60 69.52 70.26 4,087,451 -4.34(-5.82%)
Nov 29, 2021 76.50 77.00 73.07 74.60 2,334,079 -2.12(-2.76%)
Nov 26, 2021 74.81 77.75 74.62 76.72 1,830,510 +1.17(+1.55%)
Nov 24, 2021 73.50 76.48 72.51 75.55 1,926,885 -44.47(-37.05%)
Nov 23, 2021 74.58 120.02 73.94 120.02 2,316,423 +44.39(+58.70%)
Nov 22, 2021 77.75 78.44 74.65 75.63 2,791,208 -1.90(-2.45%)
Nov 19, 2021 77.24 79.40 76.90 77.53 3,144,927 -0.97(-1.24%)
Nov 18, 2021 80.93 78.50 77.92 78.50 3,586,638 -1.97(-2.45%)
Nov 17, 2021 83.24 84.50 80.12 80.47 3,016,661 -3.01(-3.61%)
Nov 16, 2021 83.40 84.56 81.52 83.48 2,950,788 -0.34(-0.41%)
Nov 15, 2021 85.00 85.44 82.70 83.82 3,270,695 -1.33(-1.56%)
Nov 12, 2021 82.07 85.29 79.80 85.15 7,167,346 +3.22(+3.93%)
Nov 11, 2021 80.90 83.15 76.77 81.93 20,654,268 -12.55(-13.28%)
Nov 10, 2021 97.31 94.48 7,029,861 -3.51(-3.58%)
Nov 09, 2021 97.85 98.34 96.25 97.99 2,414,802 -0.29(-0.30%)
Nov 08, 2021 99.90 99.99 96.25 98.28 2,322,012 -1.49(-1.49%)
Nov 05, 2021 102.00 102.60 99.12 99.77 2,242,689 -2.75(-2.68%)
Nov 04, 2021 104.51 107.20 102.50 102.52 2,350,128 -1.99(-1.90%)
Nov 03, 2021 99.70 108.04 99.66 104.51 5,450,260 +5.32(+5.36%)
Nov 02, 2021 99.84 100.17 97.27 99.19 1,876,083 -0.38(-0.38%)
Nov 01, 2021 99.02 99.63 97.81 99.57 1,982,156 +0.59(+0.60%)
Oct 29, 2021 99.46 101.52 98.80 98.98 2,805,456 -1.20(-1.20%)
Oct 28, 2021 95.50 100.20 94.80 100.18 2,613,614 +4.59(+4.80%)
Oct 27, 2021 94.00 99.44 93.64 95.59 3,716,866 +1.22(+1.29%)
Oct 26, 2021 93.86 94.37 3,607,496 -1.63(-1.70%)
Oct 25, 2021 94.51 96.00 92.42 96.00 4,212,544 +0.20(+0.21%)
Oct 22, 2021 93.00 97.50 95.80 14,105,868 -12.82(-11.80%)
Oct 21, 2021 106.76 109.76 106.76 108.62 1,988,363 +1.52(+1.42%)
Oct 20, 2021 108.01 109.64 106.89 107.10 2,162,720 -0.37(-0.34%)
Oct 19, 2021 107.53 108.44 105.39 107.47 1,347,531 +0.39(+0.36%)
Oct 18, 2021 105.65 108.68 105.28 107.08 1,390,115 +1.44(+1.36%)
Oct 15, 2021 107.02 107.49 104.99 105.64 1,314,120 -1.32(-1.23%)
Oct 14, 2021 107.77 109.95 106.19 106.96 3,080,175 +1.97(+1.88%)
Oct 13, 2021 104.53 106.22 103.32 104.99 1,600,566 +0.35(+0.33%)
Oct 12, 2021 101.72 105.44 101.50 104.64 1,932,352 +2.93(+2.88%)
Oct 11, 2021 100.64 103.85 100.15 101.71 1,975,763 +1.13(+1.12%)
Oct 08, 2021 104.42 104.80 100.21 100.58 2,624,089 -3.83(-3.67%)
Oct 07, 2021 101.50 106.01 100.76 104.41 2,330,272 +3.09(+3.05%)
Oct 06, 2021 100.00 101.46 98.80 101.32 2,125,052 +0.65(+0.65%)
Oct 05, 2021 101.42 103.20 100.10 100.67 1,986,303 -0.45(-0.45%)
Oct 04, 2021 104.40 104.58 99.90 101.12 2,782,570 -3.97(-3.78%)
Oct 01, 2021 106.20 106.20 104.13 105.09 1,250,188 -0.17(-0.16%)
Sep 30, 2021 106.46 106.90 104.40 105.26 1,954,550 -1.06(-1.00%)
Sep 29, 2021 107.36 107.82 105.85 106.32 2,546,526 -1.04(-0.97%)
Sep 28, 2021 113.00 114.12 105.69 107.36 3,321,981 -6.02(-5.31%)
Sep 27, 2021 110.46 113.79 109.13 113.38 1,811,409 +3.69(+3.36%)
Sep 24, 2021 112.75 112.83 109.51 109.69 1,852,146 -3.19(-2.83%)
Sep 23, 2021 114.08 115.03 112.36 112.88 1,186,771 -0.90(-0.79%)
Sep 22, 2021 112.12 115.48 112.00 113.78 1,654,091 +1.55(+1.38%)
Sep 21, 2021 112.81 113.87 111.69 112.23 1,310,688 -0.04(-0.04%)
Sep 20, 2021 110.70 115.39 109.80 112.27 2,933,183 -0.68(-0.60%)
Sep 17, 2021 107.85 113.38 107.85 112.95 4,867,118 +4.70(+4.34%)
Sep 16, 2021 108.14 108.44 104.02 108.25 6,209,632 -2.56(-2.31%)
Sep 15, 2021 110.25 111.99 108.89 110.81 2,018,720 +0.36(+0.33%)
Sep 14, 2021 112.59 113.54 109.13 110.45 2,240,242 -2.49(-2.20%)
Sep 13, 2021 113.56 115.30 111.17 112.94 1,781,494 +0.04(+0.04%)
Sep 10, 2021 114.48 116.25 112.72 112.90 1,637,509 -1.23(-1.08%)
Sep 09, 2021 115.80 116.27 112.90 114.13 2,535,982 +1.58(+1.40%)
Sep 08, 2021 114.00 115.60 111.73 112.55 2,019,740 -1.17(-1.03%)
Sep 07, 2021 115.13 115.78 113.33 113.72 2,290,527 -1.25(-1.09%)
Sep 03, 2021 118.00 118.57 113.63 114.97 4,315,315 -4.77(-3.98%)
Sep 02, 2021 120.53 122.27 119.35 119.74 1,223,883 -1.02(-0.84%)
Sep 01, 2021 119.08 122.32 119.00 120.76 1,498,687 +1.12(+0.94%)
Aug 31, 2021 121.31 122.36 118.91 119.64 1,807,683 -0.66(-0.55%)
Aug 30, 2021 121.46 121.85 119.10 120.30 1,169,298 -1.20(-0.99%)
Aug 27, 2021 120.37 123.17 119.50 121.50 1,343,642 +1.13(+0.94%)
Aug 26, 2021 122.32 123.70 120.17 120.37 1,225,708 -1.95(-1.59%)
Aug 25, 2021 122.44 122.55 120.19 122.32 1,650,474 -1.98(-1.59%)
Aug 24, 2021 120.81 124.45 120.54 124.30 2,043,058 +2.81(+2.31%)
Aug 23, 2021 117.96 122.13 116.21 121.49 1,870,935 +4.14(+3.53%)
Aug 20, 2021 115.06 118.98 114.59 117.35 1,600,897 +2.26(+1.96%)
Aug 19, 2021 118.57 119.70 114.42 115.09 1,954,804 -3.75(-3.16%)
Aug 18, 2021 118.05 120.69 115.60 118.84 1,328,509 +1.14(+0.97%)
Aug 17, 2021 117.20 120.22 116.38 117.70 1,865,656 -1.11(-0.93%)
Aug 16, 2021 120.72 120.87 116.44 118.81 2,430,086 -2.43(-2.00%)
Aug 13, 2021 124.60 124.60 121.07 121.24 1,232,725 -3.19(-2.56%)
Aug 12, 2021 125.00 125.49 122.22 124.43 1,339,783 -0.33(-0.26%)
Aug 11, 2021 126.44 127.22 124.16 124.76 1,634,092 -1.87(-1.48%)
Aug 10, 2021 131.41 134.99 126.29 126.63 3,370,632 -3.69(-2.83%)
Aug 09, 2021 122.25 131.00 122.25 130.32 3,166,359 +6.44(+5.20%)
Aug 06, 2021 118.63 125.28 116.66 123.88 4,834,899 +2.06(+1.69%)
Aug 05, 2021 122.50 123.25 120.06 121.82 3,248,351 -0.98(-0.80%)
Aug 04, 2021 122.72 123.50 120.35 122.80 2,005,187 +0.25(+0.20%)
Aug 03, 2021 124.41 124.91 121.15 122.55 1,392,806 -1.52(-1.23%)
Aug 02, 2021 122.51 125.66 121.58 124.07 1,641,810 +1.37(+1.12%)
Jul 30, 2021 124.00 124.95 121.70 122.70 1,433,354 -1.87(-1.50%)
Jul 29, 2021 126.82 128.81 124.25 124.57 1,434,079 -1.50(-1.19%)
Jul 28, 2021 124.52 127.10 124.00 126.07 1,523,392 +2.65(+2.15%)
Jul 27, 2021 126.00 126.25 121.00 123.42 1,512,934 -2.55(-2.02%)
Jul 26, 2021 126.55 128.79 124.10 125.97 1,312,184 -0.57(-0.45%)
Jul 23, 2021 128.56 128.56 125.11 126.54 1,221,477 -1.56(-1.22%)
Jul 22, 2021 131.00 131.39 127.25 128.10 1,324,001 -2.90(-2.21%)
Jul 21, 2021 131.71 134.50 130.61 131.00 1,718,110 +0.40(+0.31%)
Jul 20, 2021 126.02 131.52 123.07 130.60 2,478,369 +5.08(+4.05%)
Jul 19, 2021 122.80 125.57 120.72 125.52 2,041,307 +0.57(+0.46%)
Jul 16, 2021 129.10 129.68 124.43 124.95 2,114,155 -4.14(-3.21%)
Jul 15, 2021 128.43 134.28 125.75 129.09 2,934,556 +1.12(+0.88%)
Jul 14, 2021 136.51 136.99 127.58 127.97 3,440,233 -8.31(-6.10%)
Jul 13, 2021 138.88 139.50 135.36 136.28 1,552,896 -2.60(-1.87%)
Jul 12, 2021 141.22 141.27 136.69 138.88 1,470,186 -1.44(-1.03%)
Jul 09, 2021 140.80 141.85 138.20 140.32 1,432,718 +1.09(+0.78%)
Jul 08, 2021 137.49 142.99 137.00 139.23 2,258,474 -1.11(-0.79%)
Jul 07, 2021 145.18 146.43 138.21 140.34 2,567,288 -5.22(-3.59%)
Jul 06, 2021 150.33 151.26 144.18 145.56 1,984,895 -5.25(-3.48%)
Jul 02, 2021 152.93 153.70 149.85 150.81 1,365,395 -2.18(-1.42%)
Jul 01, 2021 156.43 158.50 149.66 152.99 2,442,751 -4.50(-2.86%)
Jun 30, 2021 156.01 160.28 154.51 157.49 2,651,711 +1.62(+1.04%)
Jun 29, 2021 155.27 157.20 151.72 155.87 2,385,072 +0.17(+0.11%)
Jun 28, 2021 150.36 158.39 149.21 155.70 4,824,451 +7.69(+5.20%)
Jun 25, 2021 143.78 148.25 143.21 148.01 2,482,917 +4.09(+2.84%)
Jun 24, 2021 143.40 145.33 141.01 143.92 3,137,667 -3.52(-2.39%)
Jun 23, 2021 146.78 150.43 144.88 147.44 1,882,323 -0.38(-0.26%)
Jun 22, 2021 147.30 152.08 142.79 147.82 3,216,764 +0.53(+0.36%)
Jun 21, 2021 145.37 147.43 142.62 147.29 1,641,398 +1.92(+1.32%)
Jun 18, 2021 149.88 151.33 144.60 145.37 2,533,203 -4.24(-2.83%)
Jun 17, 2021 145.13 152.87 145.12 149.61 2,624,992 +1.98(+1.34%)
Jun 16, 2021 145.26 150.86 144.76 147.63 3,088,676 +2.38(+1.64%)
Jun 15, 2021 150.82 151.19 142.71 145.25 2,747,240 -6.28(-4.14%)
Jun 14, 2021 148.59 153.43 145.64 151.53 2,809,039 +2.11(+1.41%)
Jun 11, 2021 147.01 149.44 144.67 149.42 2,463,074 +2.23(+1.52%)
Jun 10, 2021 148.29 150.88 146.50 147.19 2,513,809 -2.96(-1.97%)
Jun 09, 2021 153.10 154.35 149.66 150.15 2,553,280 -2.55(-1.67%)
Jun 08, 2021 152.31 157.20 147.12 152.70 4,082,777 +0.26(+0.17%)
Jun 07, 2021 148.22 156.20 145.55 152.44 6,737,972 +6.89(+4.73%)
Jun 04, 2021 144.49 147.76 142.00 145.55 3,027,065 +2.49(+1.74%)
Jun 03, 2021 145.00 149.64 140.11 143.06 4,860,056 -6.68(-4.46%)
Jun 02, 2021 134.59 151.36 134.59 149.74 9,482,593 +14.55(+10.76%)
Jun 01, 2021 142.90 143.36 132.13 135.19 8,619,143 -10.23(-7.03%)
May 28, 2021 149.98 154.40 143.00 145.42 16,995,660 +2.81(+1.97%)
May 27, 2021 134.39 146.80 133.54 142.61 21,698,878 +15.87(+12.52%)
May 26, 2021 124.00 127.88 121.27 126.74 5,561,868 +7.08(+5.92%)
May 25, 2021 118.09 120.09 116.90 119.66 3,441,287 +2.41(+2.06%)
May 24, 2021 113.72 120.25 112.97 117.25 8,860,749 +10.66(+10.00%)
May 21, 2021 108.60 109.36 106.46 106.59 1,550,402 -0.94(-0.87%)
May 20, 2021 104.18 108.88 103.81 107.53 2,632,937 +3.73(+3.59%)
May 19, 2021 103.25 104.44 102.00 103.80 1,809,508 -0.65(-0.62%)
May 18, 2021 103.30 106.20 101.90 104.45 2,792,624 +1.94(+1.89%)
May 17, 2021 105.71 106.00 100.42 102.51 3,896,912 -2.46(-2.34%)
May 14, 2021 102.93 106.25 101.91 104.97 3,431,921 +3.45(+3.40%)
May 13, 2021 105.00 106.95 99.86 101.52 3,323,175 -3.47(-3.31%)
May 12, 2021 109.38 111.00 103.88 104.99 3,692,808 -4.65(-4.24%)
May 11, 2021 100.89 110.70 100.82 109.64 4,696,546 +2.43(+2.27%)
May 10, 2021 110.28 110.42 103.16 107.21 6,429,544 -3.52(-3.17%)
May 07, 2021 107.73 116.88 106.91 110.72 9,339,658 -8.32(-6.99%)
May 06, 2021 120.03 120.47 115.46 119.04 4,834,893 -2.53(-2.08%)
May 05, 2021 125.51 125.74 120.20 121.57 2,473,668 -3.23(-2.59%)
May 04, 2021 125.28 125.70 119.66 124.80 3,702,974 -1.60(-1.27%)
May 03, 2021 130.52 131.32 125.01 126.40 3,246,581 -5.28(-4.01%)
Apr 30, 2021 131.88 134.50 131.62 131.68 1,436,700 -1.72(-1.29%)
Apr 29, 2021 135.58 137.39 131.61 133.40 2,513,215 -0.82(-0.61%)
Apr 28, 2021 133.97 135.80 132.67 134.22 1,444,916 +0.72(+0.54%)
Apr 27, 2021 131.84 134.20 131.55 133.50 2,200,654 +1.44(+1.09%)
Apr 26, 2021 132.12 132.90 129.51 132.06 1,961,650 +0.64(+0.49%)
Apr 23, 2021 133.04 134.88 130.90 131.42 1,875,300 -1.41(-1.06%)
Apr 22, 2021 133.73 136.62 132.16 132.83 1,556,476 -1.12(-0.84%)
Apr 21, 2021 131.45 134.09 129.94 133.95 1,262,085 +2.47(+1.88%)
Apr 20, 2021 135.25 135.58 129.05 131.48 1,857,419 -3.77(-2.79%)
Apr 19, 2021 136.79 137.79 133.79 135.25 1,375,254 -2.06(-1.50%)
Apr 16, 2021 137.87 140.58 135.50 137.31 2,420,500 +0.16(+0.12%)
Apr 15, 2021 136.64 137.79 135.02 137.15 2,308,234 +1.97(+1.46%)
Apr 14, 2021 136.35 138.17 134.04 135.18 2,297,537 -0.65(-0.48%)
Apr 13, 2021 131.67 135.98 131.67 135.83 2,238,567 +3.57(+2.70%)
Apr 12, 2021 130.99 133.06 127.40 132.26 1,920,080 +1.89(+1.45%)
Apr 09, 2021 134.29 134.60 129.91 130.37 2,023,000 -4.50(-3.34%)
Apr 08, 2021 132.81 135.90 131.78 134.87 2,302,509 +4.58(+3.52%)
Apr 07, 2021 137.51 140.70 129.91 130.29 4,764,916 -3.66(-2.73%)
Apr 06, 2021 131.51 136.52 131.11 133.95 3,616,872 +2.36(+1.79%)
Apr 05, 2021 132.24 133.14 129.61 131.59 1,471,247 +0.21(+0.16%)
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.