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

Burford Capital Ltd (NY: BUR )

13.89 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 15.39 15.51 14.97 14.97 473,643 -0.28(-1.83%)
Jan 30, 2024 15.45 15.66 15.14 15.25 614,833 -0.08(-0.52%)
Jan 29, 2024 14.99 15.34 14.92 15.33 525,729 +0.25(+1.65%)
Jan 26, 2024 15.09 15.34 14.96 15.08 531,967 -0.01(-0.07%)
Jan 25, 2024 14.90 15.11 14.83 15.09 1,040,463 +0.28(+1.88%)
Jan 24, 2024 14.70 14.97 14.64 14.81 514,431 -0.03(-0.20%)
Jan 23, 2024 14.59 14.87 14.49 14.84 643,426 +0.31(+2.12%)
Jan 22, 2024 14.53 14.54 14.37 14.53 577,364 -0.07(-0.48%)
Jan 19, 2024 14.34 14.61 14.25 14.60 592,928 +0.22(+1.52%)
Jan 18, 2024 14.38 14.48 14.20 14.39 530,137 +0.11(+0.77%)
Jan 17, 2024 14.15 14.44 14.09 14.28 647,308 -0.20(-1.38%)
Jan 16, 2024 14.77 14.86 14.41 14.47 748,883 -0.63(-4.15%)
Jan 12, 2024 14.81 15.22 14.78 15.10 1,148,321 +0.27(+1.81%)
Jan 11, 2024 14.84 15.70 14.63 14.83 1,691,302 -0.01(-0.07%)
Jan 10, 2024 15.00 15.04 14.80 14.84 514,575 +0.01(+0.07%)
Jan 09, 2024 14.48 14.85 14.45 14.83 1,062,218 +0.11(+0.74%)
Jan 08, 2024 14.64 14.74 14.60 14.72 580,688 +0.03(+0.20%)
Jan 05, 2024 14.73 14.83 14.47 14.69 654,689 -0.10(-0.67%)
Jan 04, 2024 14.83 15.25 14.79 14.79 805,279 +0.00(+0.00%)
Jan 03, 2024 14.78 14.92 14.62 14.79 884,766 -0.24(-1.59%)
Jan 02, 2024 15.15 15.29 14.93 15.03 1,155,504 -0.50(-3.21%)
Dec 29, 2023 15.54 15.76 15.41 15.53 724,440 -0.25(-1.58%)
Dec 28, 2023 15.46 15.93 15.42 15.78 1,499,905 -0.14(-0.88%)
Dec 27, 2023 14.81 16.18 14.59 15.92 5,641,244 +2.47(+18.36%)
Dec 26, 2023 13.51 13.73 13.44 13.45 522,584 -0.02(-0.15%)
Dec 22, 2023 13.05 13.65 13.05 13.47 659,406 +0.43(+3.28%)
Dec 21, 2023 13.15 13.18 12.97 13.04 1,164,782 -0.06(-0.46%)
Dec 20, 2023 13.48 13.54 13.10 13.10 771,923 -0.43(-3.16%)
Dec 19, 2023 13.43 13.80 13.41 13.53 954,031 +0.18(+1.34%)
Dec 18, 2023 13.19 13.40 13.07 13.35 1,209,647 +0.23(+1.75%)
Dec 15, 2023 13.37 13.48 13.06 13.12 1,224,162 -0.38(-2.80%)
Dec 14, 2023 13.84 14.03 13.48 13.50 1,165,013 -0.36(-2.59%)
Dec 13, 2023 13.86 14.02 13.61 13.86 1,237,114 +0.21(+1.53%)
Dec 12, 2023 13.41 13.68 13.23 13.65 585,770 +0.11(+0.81%)
Dec 11, 2023 13.25 13.61 13.21 13.54 1,476,442 +0.20(+1.49%)
Dec 08, 2023 13.39 13.49 13.24 13.34 355,419 -0.05(-0.37%)
Dec 07, 2023 13.30 13.42 13.22 13.39 317,232 +0.07(+0.52%)
Dec 06, 2023 13.51 13.55 13.30 13.32 478,901 -0.16(-1.18%)
Dec 05, 2023 13.67 13.70 13.45 13.48 560,805 -0.27(-1.96%)
Dec 04, 2023 13.61 13.81 13.56 13.75 598,927 -0.07(-0.50%)
Dec 01, 2023 13.78 13.97 13.72 13.82 535,116 -0.01(-0.07%)
Nov 30, 2023 13.61 13.84 13.39 13.83 585,627 +0.27(+1.98%)
Nov 29, 2023 13.44 13.84 13.42 13.56 772,462 +0.02(+0.15%)
Nov 28, 2023 13.69 13.75 13.46 13.54 746,616 -0.30(-2.16%)
Nov 27, 2023 14.17 14.20 13.80 13.84 563,808 -0.40(-2.80%)
Nov 24, 2023 14.33 14.47 14.20 14.24 376,148 -0.12(-0.83%)
Nov 22, 2023 14.05 14.38 13.86 14.36 522,272 +0.51(+3.67%)
Nov 21, 2023 13.70 13.96 13.49 13.85 770,015 -0.32(-2.25%)
Nov 20, 2023 13.85 14.36 13.79 14.17 1,955,193 +0.96(+7.23%)
Nov 17, 2023 13.12 13.26 13.09 13.21 359,363 +0.14(+1.07%)
Nov 16, 2023 13.12 13.24 12.99 13.07 256,233 -0.19(-1.43%)
Nov 15, 2023 13.60 13.60 13.21 13.26 390,946 -0.44(-3.20%)
Nov 14, 2023 13.94 14.07 13.60 13.70 544,645 +0.10(+0.73%)
Nov 13, 2023 13.52 13.61 13.42 13.60 423,457 +0.05(+0.37%)
Nov 10, 2023 13.48 13.56 13.21 13.55 1,628,367 +0.58(+4.45%)
Nov 09, 2023 13.33 13.44 12.86 12.97 596,116 -0.14(-1.04%)
Nov 08, 2023 13.43 13.47 13.07 13.11 639,771 -0.06(-0.45%)
Nov 07, 2023 13.20 13.29 13.01 13.17 315,178 +0.03(+0.23%)
Nov 06, 2023 13.19 13.32 13.02 13.14 473,597 +0.03(+0.23%)
Nov 03, 2023 12.89 13.18 12.82 13.11 503,142 +0.45(+3.52%)
Nov 02, 2023 12.56 12.82 12.56 12.66 657,136 +0.26(+2.08%)
Nov 01, 2023 12.27 12.56 12.26 12.41 546,857 +0.08(+0.64%)
Oct 31, 2023 12.29 12.40 12.29 12.33 455,070 +0.09(+0.73%)
Oct 30, 2023 12.30 12.43 12.22 12.24 457,793 +0.06(+0.49%)
Oct 27, 2023 12.21 12.22 12.01 12.18 400,690 -0.04(-0.32%)
Oct 26, 2023 12.03 12.24 11.98 12.22 489,814 +0.11(+0.90%)
Oct 25, 2023 12.19 12.21 11.96 12.11 514,211 -0.17(-1.37%)
Oct 24, 2023 12.09 12.53 12.06 12.28 506,220 +0.00(+0.00%)
Oct 23, 2023 12.13 12.39 12.04 12.28 444,469 +0.01(+0.08%)
Oct 20, 2023 12.31 12.36 12.15 12.27 311,194 -0.15(-1.20%)
Oct 19, 2023 12.59 12.60 12.30 12.42 480,956 -0.24(-1.88%)
Oct 18, 2023 12.80 12.89 12.63 12.65 291,975 -0.16(-1.24%)
Oct 17, 2023 12.76 13.04 12.76 12.81 306,090 -0.02(-0.15%)
Oct 16, 2023 12.75 12.90 12.64 12.83 472,741 -0.03(-0.23%)
Oct 13, 2023 12.78 12.99 12.73 12.86 460,707 -0.01(-0.08%)
Oct 12, 2023 13.26 13.26 12.78 12.87 382,766 -0.47(-3.49%)
Oct 11, 2023 13.35 13.50 13.23 13.34 283,327 +0.23(+1.74%)
Oct 10, 2023 12.93 13.18 12.88 13.11 502,953 +0.36(+2.80%)
Oct 09, 2023 12.65 12.94 12.58 12.75 405,538 -0.13(-1.00%)
Oct 06, 2023 12.80 13.09 12.70 12.88 357,699 +0.00(+0.00%)
Oct 05, 2023 12.94 12.98 12.70 12.88 437,619 +0.06(+0.46%)
Oct 04, 2023 12.94 13.04 12.78 12.82 559,478 -0.14(-1.07%)
Oct 03, 2023 13.19 13.26 12.85 12.96 732,044 -0.58(-4.32%)
Oct 02, 2023 13.78 13.87 13.35 13.54 675,358 -0.33(-2.36%)
Sep 29, 2023 13.74 13.91 13.67 13.87 851,622 +0.15(+1.08%)
Sep 28, 2023 13.67 13.93 13.54 13.72 626,178 -0.29(-2.05%)
Sep 27, 2023 14.22 14.22 13.74 14.01 773,540 -0.22(-1.53%)
Sep 26, 2023 14.01 14.23 13.97 14.23 634,351 +0.07(+0.49%)
Sep 25, 2023 14.14 14.16 14.02 14.16 380,818 -0.10(-0.69%)
Sep 22, 2023 14.20 14.33 14.12 14.26 414,215 +0.13(+0.91%)
Sep 21, 2023 14.43 14.43 14.10 14.13 671,541 -0.26(-1.79%)
Sep 20, 2023 14.79 14.94 14.38 14.39 371,693 -0.26(-1.76%)
Sep 19, 2023 14.44 14.75 14.40 14.64 690,193 +0.23(+1.58%)
Sep 18, 2023 14.59 14.59 14.30 14.42 581,677 -0.30(-2.02%)
Sep 15, 2023 14.97 15.15 14.58 14.71 957,006 -0.59(-3.88%)
Sep 14, 2023 15.85 15.85 15.16 15.31 770,064 -0.43(-2.71%)
Sep 13, 2023 15.81 15.97 15.16 15.73 1,174,092 -0.25(-1.55%)
Sep 12, 2023 16.41 16.49 15.94 15.98 995,440 -0.22(-1.35%)
Sep 11, 2023 15.53 16.40 15.53 16.20 2,718,873 +0.44(+2.77%)
Sep 08, 2023 13.66 17.54 13.65 15.76 8,368,049 +2.02(+14.71%)
Sep 07, 2023 13.34 13.80 13.22 13.74 386,121 +0.32(+2.36%)
Sep 06, 2023 13.36 13.48 13.33 13.43 216,025 +0.08(+0.59%)
Sep 05, 2023 13.77 13.97 13.31 13.35 389,934 -0.36(-2.60%)
Sep 01, 2023 13.77 13.86 13.64 13.70 182,171 +0.06(+0.44%)
Aug 31, 2023 13.74 13.77 13.60 13.64 180,254 -0.11(-0.79%)
Aug 30, 2023 13.75 13.83 13.72 13.75 197,307 -0.02(-0.14%)
Aug 29, 2023 13.67 13.81 13.60 13.77 190,362 +0.18(+1.31%)
Aug 28, 2023 13.56 13.76 13.37 13.59 208,392 +0.04(+0.29%)
Aug 25, 2023 13.32 13.60 13.30 13.55 231,982 +0.32(+2.39%)
Aug 24, 2023 13.26 13.34 13.13 13.24 253,479 +0.01(+0.07%)
Aug 23, 2023 13.11 13.30 13.11 13.23 181,452 +0.11(+0.83%)
Aug 22, 2023 13.10 13.15 12.96 13.12 159,415 +0.17(+1.30%)
Aug 21, 2023 12.95 13.02 12.85 12.95 199,412 +0.08(+0.62%)
Aug 18, 2023 13.07 13.12 12.86 12.87 310,862 -0.40(-2.99%)
Aug 17, 2023 13.74 13.83 13.23 13.27 427,558 -0.46(-3.32%)
Aug 16, 2023 13.87 14.01 13.69 13.72 373,464 -0.22(-1.56%)
Aug 15, 2023 13.97 14.19 13.91 13.94 604,702 -0.14(-0.99%)
Aug 14, 2023 13.68 14.18 13.61 14.08 1,156,514 +0.28(+2.01%)
Aug 11, 2023 13.74 13.96 13.66 13.80 1,135,559 -0.45(-3.13%)
Aug 10, 2023 13.42 14.37 13.35 14.25 1,511,948 +0.72(+5.35%)
Aug 09, 2023 13.28 13.53 13.23 13.52 548,549 +0.01(+0.07%)
Aug 08, 2023 13.44 13.60 13.28 13.51 474,674 -0.27(-1.94%)
Aug 07, 2023 13.89 13.91 13.64 13.78 378,737 +0.10(+0.72%)
Aug 04, 2023 13.57 13.75 13.50 13.68 401,123 +0.11(+0.80%)
Aug 03, 2023 13.35 13.60 13.28 13.57 353,122 +0.17(+1.26%)
Aug 02, 2023 13.48 13.51 13.35 13.41 701,854 -0.36(-2.59%)
Aug 01, 2023 12.92 13.82 12.91 13.76 866,051 +0.41(+3.04%)
Jul 31, 2023 13.46 13.61 13.20 13.36 735,643 -0.10(-0.74%)
Jul 28, 2023 13.10 13.57 13.10 13.46 673,137 +0.44(+3.35%)
Jul 27, 2023 13.32 13.32 12.94 13.02 892,185 -0.24(-1.79%)
Jul 26, 2023 13.21 13.36 12.96 13.26 598,099 +0.37(+2.84%)
Jul 25, 2023 12.77 12.99 12.74 12.89 435,935 +0.22(+1.72%)
Jul 24, 2023 12.54 12.76 12.46 12.67 415,632 +0.25(+1.99%)
Jul 21, 2023 12.47 12.55 12.32 12.43 361,795 -0.06(-0.48%)
Jul 20, 2023 12.15 12.72 12.04 12.48 577,825 +0.35(+2.86%)
Jul 19, 2023 12.23 12.48 12.02 12.14 551,923 +0.02(+0.16%)
Jul 18, 2023 12.28 12.28 12.07 12.12 289,657 -0.11(-0.89%)
Jul 17, 2023 11.88 12.26 11.84 12.23 327,294 +0.39(+3.26%)
Jul 14, 2023 12.05 12.05 11.79 11.84 249,656 -0.22(-1.81%)
Jul 13, 2023 12.10 12.43 11.98 12.06 825,069 +0.12(+1.00%)
Jul 12, 2023 11.87 12.02 11.72 11.94 446,027 +0.03(+0.25%)
Jul 11, 2023 12.00 12.14 11.83 11.91 427,633 -0.12(-0.99%)
Jul 10, 2023 12.11 12.19 11.99 12.03 223,132 -0.10(-0.82%)
Jul 07, 2023 12.02 12.20 11.89 12.13 273,348 +0.12(+0.99%)
Jul 06, 2023 12.01 12.09 11.89 12.01 348,331 -0.24(-1.94%)
Jul 05, 2023 12.14 12.43 12.14 12.25 595,920 -0.02(-0.16%)
Jul 03, 2023 12.11 12.39 12.10 12.27 247,080 +0.20(+1.64%)
Jun 30, 2023 11.98 12.26 11.96 12.07 475,101 +0.17(+1.42%)
Jun 29, 2023 11.68 11.97 11.67 11.90 521,546 +0.10(+0.84%)
Jun 28, 2023 11.75 11.96 11.69 11.80 528,790 -0.25(-2.06%)
Jun 27, 2023 11.87 12.14 11.79 12.05 609,370 -0.03(-0.25%)
Jun 26, 2023 12.27 12.36 12.01 12.08 444,853 -0.16(-1.30%)
Jun 23, 2023 12.46 12.46 12.09 12.24 586,270 -0.33(-2.60%)
Jun 22, 2023 12.59 12.61 12.43 12.56 528,870 +0.02(+0.16%)
Jun 21, 2023 12.82 12.86 12.43 12.54 423,324 -0.28(-2.16%)
Jun 20, 2023 12.56 12.85 12.48 12.82 1,090,366 +0.27(+2.13%)
Jun 16, 2023 12.63 12.82 12.45 12.55 853,638 +0.00(+0.00%)
Jun 15, 2023 12.47 12.57 12.26 12.55 731,755 -0.07(-0.55%)
Jun 14, 2023 12.79 13.12 12.49 12.62 928,089 -0.31(-2.38%)
Jun 13, 2023 13.14 13.26 12.89 12.93 556,164 +0.02(+0.15%)
Jun 12, 2023 13.02 13.08 12.87 12.91 348,646 -0.12(-0.91%)
Jun 09, 2023 13.11 13.17 12.96 13.03 363,326 -0.05(-0.38%)
Jun 08, 2023 13.09 13.17 13.03 13.08 306,882 -0.08(-0.60%)
Jun 07, 2023 13.28 13.28 13.08 13.16 342,658 -0.19(-1.41%)
Jun 06, 2023 13.27 13.54 13.23 13.35 573,177 +0.18(+1.35%)
Jun 05, 2023 13.29 13.33 13.05 13.17 435,210 -0.12(-0.89%)
Jun 02, 2023 13.77 13.79 13.19 13.29 560,063 -0.11(-0.81%)
Jun 01, 2023 13.57 13.71 13.35 13.40 777,636 +0.26(+1.96%)
May 31, 2023 13.11 13.24 13.04 13.14 334,348 +0.12(+0.91%)
May 30, 2023 13.31 13.42 13.01 13.02 353,080 -0.38(-2.81%)
May 26, 2023 13.40 13.49 13.26 13.40 309,338 +0.06(+0.45%)
May 25, 2023 13.01 13.36 13.00 13.34 485,243 +0.46(+3.56%)
May 24, 2023 13.02 13.04 12.82 12.88 559,013 -0.43(-3.25%)
May 23, 2023 12.97 13.34 12.97 13.31 654,520 +0.48(+3.75%)
May 22, 2023 13.20 13.27 12.60 12.83 1,337,889 -0.45(-3.40%)
May 19, 2023 13.59 13.74 13.16 13.28 521,099 -0.29(-2.17%)
May 18, 2023 13.49 13.61 13.39 13.58 514,727 +0.07(+0.51%)
May 17, 2023 13.63 13.66 13.34 13.51 474,308 +0.05(+0.36%)
May 16, 2023 13.38 13.79 13.32 13.46 784,405 +0.05(+0.37%)
May 15, 2023 13.28 13.58 13.23 13.41 691,981 +0.20(+1.49%)
May 12, 2023 13.40 13.53 13.20 13.21 548,730 +0.00(+0.00%)
May 11, 2023 13.18 13.32 13.08 13.21 470,771 -0.15(-1.10%)
May 10, 2023 13.36 13.40 13.18 13.36 737,094 -0.09(-0.66%)
May 09, 2023 13.29 13.61 13.17 13.45 612,211 +0.12(+0.88%)
May 08, 2023 13.22 13.35 13.04 13.33 562,442 +0.15(+1.12%)
May 05, 2023 12.93 13.25 12.85 13.18 608,216 +0.29(+2.29%)
May 04, 2023 13.15 13.24 12.71 12.89 1,007,274 -0.34(-2.60%)
May 03, 2023 13.02 13.35 13.01 13.23 788,586 +0.45(+3.54%)
May 02, 2023 12.95 12.99 12.56 12.78 339,729 -0.28(-2.18%)
May 01, 2023 13.12 13.18 12.86 13.06 288,860 -0.02(-0.15%)
Apr 28, 2023 12.79 13.13 12.73 13.08 455,150 +0.36(+2.86%)
Apr 27, 2023 12.56 12.80 12.35 12.72 331,646 +0.12(+0.93%)
Apr 26, 2023 12.38 12.70 12.35 12.60 532,497 +0.23(+1.83%)
Apr 25, 2023 12.53 12.58 12.22 12.38 560,311 -0.28(-2.25%)
Apr 24, 2023 12.74 12.79 12.59 12.66 246,140 -0.09(-0.69%)
Apr 21, 2023 12.69 12.87 12.64 12.75 311,217 +0.12(+0.93%)
Apr 20, 2023 12.42 13.02 12.42 12.63 955,997 +0.20(+1.58%)
Apr 19, 2023 12.26 12.51 12.19 12.44 520,368 +0.15(+1.20%)
Apr 18, 2023 12.36 12.56 12.28 12.29 600,129 -0.11(-0.87%)
Apr 17, 2023 12.48 12.58 12.36 12.40 898,403 -0.06(-0.47%)
Apr 14, 2023 12.47 12.63 12.20 12.46 669,583 +0.02(+0.16%)
Apr 13, 2023 12.33 12.53 12.12 12.44 542,878 +0.11(+0.88%)
Apr 12, 2023 11.89 12.44 11.89 12.33 1,095,428 +0.05(+0.40%)
Apr 11, 2023 12.29 12.38 12.10 12.28 933,766 -0.26(-2.04%)
Apr 10, 2023 12.05 12.64 11.89 12.53 1,164,893 +0.48(+3.99%)
Apr 06, 2023 11.55 12.33 11.48 12.05 2,282,174 +0.53(+4.60%)
Apr 05, 2023 11.48 11.73 11.42 11.52 1,177,312 +0.04(+0.34%)
Apr 04, 2023 10.79 11.61 10.74 11.48 2,683,627 +0.62(+5.70%)
Apr 03, 2023 11.76 11.81 10.48 10.86 5,199,891 +0.00(+0.00%)
Mar 31, 2023 7.014 11.66 6.984 10.86 16,691,853 +3.77(+53.19%)
Mar 30, 2023 7.004 7.200 6.975 7.092 374,272 +0.13(+1.83%)
Mar 29, 2023 6.975 7.033 6.847 6.965 305,656 -0.09(-1.25%)
Mar 28, 2023 6.925 7.053 6.719 7.053 836,263 -0.05(-0.69%)
Mar 27, 2023 6.984 7.142 6.955 7.102 287,235 +0.15(+2.12%)
Mar 24, 2023 6.778 6.979 6.749 6.955 354,770 +0.05(+0.71%)
Mar 23, 2023 7.004 7.117 6.758 6.906 444,242 -0.06(-0.85%)
Mar 22, 2023 6.778 7.166 6.734 6.965 787,776 +0.13(+1.87%)
Mar 21, 2023 7.004 7.004 6.827 6.837 873,158 +0.31(+4.82%)
Mar 20, 2023 6.572 6.749 6.493 6.523 618,772 -0.11(-1.63%)
Mar 17, 2023 6.601 6.719 6.537 6.631 915,502 -0.28(-3.98%)
Mar 16, 2023 6.031 7.083 5.982 6.906 3,638,943 -0.63(-8.34%)
Mar 15, 2023 7.367 7.564 7.338 7.534 499,828 -0.14(-1.79%)
Mar 14, 2023 7.711 7.829 7.593 7.672 182,002 +0.06(+0.77%)
Mar 13, 2023 7.682 7.682 7.525 7.613 402,613 -0.15(-1.90%)
Mar 10, 2023 7.859 7.927 7.701 7.760 349,248 -0.15(-1.86%)
Mar 09, 2023 8.075 8.075 7.859 7.908 301,355 -0.16(-1.95%)
Mar 08, 2023 7.976 8.104 7.947 8.065 300,461 +0.06(+0.74%)
Mar 07, 2023 7.957 8.055 7.927 8.006 509,290 -0.26(-3.09%)
Mar 06, 2023 8.124 8.365 8.094 8.261 502,820 +0.14(+1.69%)
Mar 03, 2023 8.094 8.124 7.986 8.124 197,265 -0.02(-0.24%)
Mar 02, 2023 7.957 8.153 7.883 8.143 1,365,286 +0.15(+1.84%)
Mar 01, 2023 8.026 8.060 7.967 7.996 409,392 -0.01(-0.12%)
Feb 28, 2023 8.035 8.045 7.976 8.006 1,356,586 +0.01(+0.12%)
Feb 27, 2023 7.976 8.104 7.976 7.996 903,695 +0.10(+1.24%)
Feb 24, 2023 7.829 7.918 7.790 7.898 219,343 -0.07(-0.86%)
Feb 23, 2023 7.996 8.035 7.908 7.967 122,323 +0.08(+1.00%)
Feb 22, 2023 7.849 7.918 7.751 7.888 225,848 -0.03(-0.37%)
Feb 21, 2023 8.035 8.085 7.918 7.918 196,719 -0.19(-2.30%)
Feb 17, 2023 8.075 8.134 8.016 8.104 185,316 -0.02(-0.24%)
Feb 16, 2023 8.016 8.153 7.947 8.124 188,647 -0.09(-1.08%)
Feb 15, 2023 8.153 8.232 8.114 8.212 266,802 +0.00(+0.00%)
Feb 14, 2023 8.212 8.310 8.175 8.212 382,666 +0.02(+0.24%)
Feb 13, 2023 8.271 8.310 8.183 8.193 280,244 +0.09(+1.09%)
Feb 10, 2023 8.134 8.134 8.048 8.104 253,404 +0.01(+0.12%)
Feb 09, 2023 8.222 8.222 8.094 8.094 194,401 -0.13(-1.55%)
Feb 08, 2023 8.212 8.310 8.114 8.222 393,012 -0.02(-0.24%)
Feb 07, 2023 8.114 8.242 8.075 8.242 459,168 -0.06(-0.71%)
Feb 06, 2023 8.389 8.389 8.261 8.301 334,409 -0.13(-1.52%)
Feb 03, 2023 8.419 8.586 8.379 8.428 331,600 -0.32(-3.70%)
Feb 02, 2023 8.988 9.057 8.694 8.753 227,071 -0.19(-2.09%)
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.