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:

Alkermes Plc (NQ: ALKS )

25.70 -0.61 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 26.12 26.50 25.67 25.70 1,216,263 -0.61(-2.32%)
Oct 30, 2024 26.19 26.75 26.19 26.31 1,149,298 -0.13(-0.49%)
Oct 29, 2024 26.44 26.76 26.29 26.44 1,530,511 -0.09(-0.34%)
Oct 28, 2024 26.09 26.83 25.90 26.53 1,955,968 +0.44(+1.69%)
Oct 25, 2024 26.76 26.91 25.95 26.09 3,206,881 -0.76(-2.83%)
Oct 24, 2024 27.01 28.37 26.01 26.85 7,003,200 -1.00(-3.59%)
Oct 23, 2024 27.82 28.16 27.80 27.85 1,496,715 -0.25(-0.89%)
Oct 22, 2024 27.52 28.42 27.30 28.10 1,202,447 +0.39(+1.41%)
Oct 21, 2024 28.16 28.32 27.43 27.71 1,297,579 -0.56(-1.98%)
Oct 18, 2024 28.49 28.61 28.11 28.27 1,262,697 -0.06(-0.21%)
Oct 17, 2024 28.08 28.45 28.03 28.33 1,476,570 +0.24(+0.85%)
Oct 16, 2024 28.09 28.26 27.99 28.09 818,273 +0.09(+0.32%)
Oct 15, 2024 28.89 29.06 27.91 28.00 1,479,851 -1.05(-3.61%)
Oct 14, 2024 28.63 29.46 28.61 29.05 2,029,692 +0.14(+0.48%)
Oct 11, 2024 27.35 28.93 27.29 28.91 1,794,334 +1.54(+5.63%)
Oct 10, 2024 26.42 27.39 26.03 27.37 1,975,374 +0.78(+2.93%)
Oct 09, 2024 27.02 27.16 26.08 26.59 1,844,197 -0.52(-1.92%)
Oct 08, 2024 27.71 27.92 27.11 27.11 1,458,381 -0.68(-2.45%)
Oct 07, 2024 29.01 29.14 27.63 27.79 2,019,360 -1.18(-4.07%)
Oct 04, 2024 28.67 29.06 28.49 28.97 1,124,267 +0.60(+2.11%)
Oct 03, 2024 28.81 29.14 28.04 28.37 1,573,196 -0.63(-2.17%)
Oct 02, 2024 28.55 29.04 28.36 29.00 1,496,359 +0.17(+0.59%)
Oct 01, 2024 28.16 28.84 28.11 28.83 1,596,369 +0.84(+3.00%)
Sep 30, 2024 27.43 28.07 27.33 27.99 1,108,232 +0.46(+1.67%)
Sep 27, 2024 27.27 27.93 27.12 27.53 1,117,305 +0.36(+1.32%)
Sep 26, 2024 26.62 27.19 25.94 27.17 2,138,285 +0.74(+2.80%)
Sep 25, 2024 27.70 27.95 26.41 26.43 2,082,820 -0.94(-3.43%)
Sep 24, 2024 28.24 28.27 27.35 27.37 1,846,428 -0.73(-2.60%)
Sep 23, 2024 28.83 28.96 27.72 28.10 1,530,301 -0.45(-1.58%)
Sep 20, 2024 28.42 29.02 28.29 28.55 6,613,572 +0.20(+0.71%)
Sep 19, 2024 28.26 28.47 27.99 28.35 1,127,305 +0.52(+1.87%)
Sep 18, 2024 27.76 28.41 27.59 27.83 1,401,894 +0.09(+0.32%)
Sep 17, 2024 28.04 28.47 27.51 27.74 1,847,502 -0.09(-0.32%)
Sep 16, 2024 27.78 27.88 27.40 27.83 1,087,225 +0.17(+0.61%)
Sep 13, 2024 26.83 27.68 26.75 27.66 1,075,750 +1.10(+4.14%)
Sep 12, 2024 26.60 26.80 26.01 26.56 1,545,030 -0.01(-0.04%)
Sep 11, 2024 26.79 26.82 26.36 26.57 1,496,028 -0.42(-1.56%)
Sep 10, 2024 26.82 27.03 25.64 26.99 1,968,040 +0.17(+0.63%)
Sep 09, 2024 26.70 27.00 26.26 26.82 1,519,152 -0.04(-0.15%)
Sep 06, 2024 26.87 27.36 26.73 26.86 2,140,971 +0.00(+0.00%)
Sep 05, 2024 28.26 28.26 26.75 26.86 1,658,073 -1.40(-4.95%)
Sep 04, 2024 28.15 28.45 28.03 28.26 950,136 +0.14(+0.50%)
Sep 03, 2024 27.85 28.54 27.85 28.12 1,373,667 -0.33(-1.16%)
Aug 30, 2024 28.53 28.66 28.32 28.45 1,069,429 +0.10(+0.35%)
Aug 29, 2024 28.27 28.62 28.08 28.35 1,482,799 +0.28(+1.00%)
Aug 28, 2024 28.05 28.36 28.04 28.07 950,704 -0.12(-0.43%)
Aug 27, 2024 28.54 28.69 28.11 28.19 825,342 -0.32(-1.12%)
Aug 26, 2024 28.12 28.67 27.79 28.51 890,330 +0.56(+2.00%)
Aug 23, 2024 27.97 28.31 27.73 27.95 1,300,478 -0.04(-0.14%)
Aug 22, 2024 28.27 28.27 27.94 27.99 1,120,287 -0.27(-0.96%)
Aug 21, 2024 28.31 28.63 28.15 28.26 1,692,877 +0.10(+0.36%)
Aug 20, 2024 28.15 28.28 27.97 28.16 855,829 -0.07(-0.25%)
Aug 19, 2024 27.27 28.23 27.27 28.23 1,459,284 +0.98(+3.60%)
Aug 16, 2024 26.95 27.43 26.84 27.25 1,508,691 +0.27(+1.00%)
Aug 15, 2024 26.82 27.06 26.42 26.98 1,599,357 +0.67(+2.55%)
Aug 14, 2024 26.40 26.62 26.13 26.31 1,044,325 -0.12(-0.45%)
Aug 13, 2024 26.01 26.46 25.90 26.43 1,341,932 +0.49(+1.89%)
Aug 12, 2024 26.17 26.30 25.78 25.94 1,293,966 -0.13(-0.50%)
Aug 09, 2024 26.56 26.57 25.99 26.07 1,479,517 -0.68(-2.54%)
Aug 08, 2024 26.60 27.07 26.45 26.75 1,699,097 +0.31(+1.17%)
Aug 07, 2024 27.75 27.85 26.31 26.44 2,020,764 -1.06(-3.85%)
Aug 06, 2024 27.88 28.04 27.48 27.50 1,239,626 -0.35(-1.26%)
Aug 05, 2024 27.32 28.23 26.34 27.85 3,708,380 +0.13(+0.47%)
Aug 02, 2024 26.36 27.75 26.20 27.72 2,292,272 +0.86(+3.20%)
Aug 01, 2024 27.15 27.52 26.73 26.86 2,267,964 -0.46(-1.68%)
Jul 31, 2024 27.60 27.94 27.19 27.32 1,903,992 -0.31(-1.12%)
Jul 30, 2024 27.85 27.96 27.26 27.63 1,502,498 -0.29(-1.04%)
Jul 29, 2024 27.63 28.23 27.63 27.92 1,474,914 +0.04(+0.14%)
Jul 26, 2024 28.22 28.95 27.66 27.88 2,101,791 -0.16(-0.57%)
Jul 25, 2024 26.68 28.18 26.68 28.04 2,942,557 +1.53(+5.77%)
Jul 24, 2024 26.90 27.44 25.63 26.51 5,462,801 +1.51(+6.04%)
Jul 23, 2024 24.71 25.41 24.62 25.00 2,599,373 +0.20(+0.81%)
Jul 22, 2024 24.82 25.11 24.48 24.80 2,640,090 -0.03(-0.12%)
Jul 19, 2024 24.66 24.97 24.62 24.83 1,552,184 +0.18(+0.73%)
Jul 18, 2024 24.59 25.49 24.59 24.65 2,195,891 +0.04(+0.16%)
Jul 17, 2024 24.42 24.93 24.40 24.61 1,372,913 +0.01(+0.04%)
Jul 16, 2024 23.67 24.63 23.61 24.60 3,038,749 +1.23(+5.26%)
Jul 15, 2024 23.60 23.74 23.12 23.37 1,741,006 -0.20(-0.85%)
Jul 12, 2024 23.66 24.00 23.28 23.57 1,451,326 +0.26(+1.12%)
Jul 11, 2024 23.50 23.87 22.97 23.31 1,859,688 +0.30(+1.30%)
Jul 10, 2024 24.05 24.06 22.90 23.01 2,855,866 -1.03(-4.28%)
Jul 09, 2024 24.30 24.48 23.63 24.04 1,751,910 -0.33(-1.35%)
Jul 08, 2024 24.41 24.71 24.24 24.37 1,245,159 +0.09(+0.37%)
Jul 05, 2024 24.26 24.45 24.14 24.28 789,495 +0.05(+0.21%)
Jul 03, 2024 24.37 24.54 24.12 24.23 508,358 +0.04(+0.17%)
Jul 02, 2024 24.40 24.46 24.11 24.19 1,343,916 -0.20(-0.82%)
Jul 01, 2024 24.06 24.66 24.06 24.39 1,242,376 +0.29(+1.20%)
Jun 28, 2024 24.51 24.54 23.91 24.10 3,405,843 -0.19(-0.78%)
Jun 27, 2024 24.68 24.78 24.24 24.29 1,038,677 -0.28(-1.14%)
Jun 26, 2024 24.16 24.68 24.07 24.57 1,587,317 +0.39(+1.61%)
Jun 25, 2024 24.54 24.62 24.00 24.18 1,399,225 -0.45(-1.83%)
Jun 24, 2024 24.94 25.30 24.60 24.63 1,610,850 -0.32(-1.28%)
Jun 21, 2024 25.22 25.46 24.85 24.95 6,593,198 -0.10(-0.40%)
Jun 20, 2024 24.28 25.18 24.28 25.05 2,033,019 +0.63(+2.58%)
Jun 18, 2024 25.16 25.40 24.40 24.42 1,400,223 -0.59(-2.36%)
Jun 17, 2024 24.60 25.05 24.32 25.01 1,813,588 +0.51(+2.08%)
Jun 14, 2024 24.54 24.81 24.27 24.50 1,658,950 -0.31(-1.25%)
Jun 13, 2024 24.81 25.01 24.41 24.81 1,543,351 -0.03(-0.12%)
Jun 12, 2024 25.27 25.47 24.73 24.84 3,594,957 +0.05(+0.20%)
Jun 11, 2024 24.01 25.00 23.83 24.79 1,733,208 +0.60(+2.48%)
Jun 10, 2024 23.60 24.26 23.37 24.19 1,451,951 +0.28(+1.17%)
Jun 07, 2024 24.16 24.25 23.84 23.91 1,303,566 -0.25(-1.03%)
Jun 06, 2024 24.18 24.32 23.96 24.16 2,034,185 -0.03(-0.12%)
Jun 05, 2024 23.80 24.27 23.62 24.19 1,631,482 +0.54(+2.28%)
Jun 04, 2024 24.14 24.42 23.44 23.65 2,823,016 -0.41(-1.68%)
Jun 03, 2024 23.66 24.17 23.44 24.05 2,008,750 +0.66(+2.80%)
May 31, 2024 23.25 23.66 23.20 23.40 3,159,599 +0.19(+0.82%)
May 30, 2024 23.31 23.64 23.18 23.21 1,478,576 -0.08(-0.34%)
May 29, 2024 23.36 23.63 23.14 23.29 2,075,783 -0.46(-1.94%)
May 28, 2024 24.19 24.32 23.73 23.75 1,483,349 -0.27(-1.12%)
May 24, 2024 23.98 24.25 23.96 24.02 1,868,835 +0.02(+0.08%)
May 23, 2024 24.29 24.29 23.86 24.00 1,534,821 -0.21(-0.87%)
May 22, 2024 24.41 24.84 24.12 24.21 1,600,927 -0.13(-0.53%)
May 21, 2024 24.32 24.57 24.11 24.34 1,174,489 -0.04(-0.16%)
May 20, 2024 24.22 24.51 24.12 24.38 1,611,692 +0.23(+0.95%)
May 17, 2024 24.54 24.59 24.11 24.15 1,449,517 -0.31(-1.27%)
May 16, 2024 24.18 24.52 24.04 24.46 1,536,222 +0.32(+1.33%)
May 15, 2024 24.82 25.16 23.98 24.14 2,321,603 -0.35(-1.43%)
May 14, 2024 24.96 25.29 24.24 24.49 1,266,564 -0.22(-0.89%)
May 13, 2024 24.28 24.75 24.28 24.71 1,290,892 +0.66(+2.74%)
May 10, 2024 24.35 24.46 24.04 24.05 1,001,642 -0.21(-0.87%)
May 09, 2024 24.27 24.44 24.08 24.26 1,013,536 +0.16(+0.66%)
May 08, 2024 24.45 24.46 23.88 24.10 1,096,635 -0.49(-1.99%)
May 07, 2024 24.22 24.79 24.07 24.59 1,718,978 +0.49(+2.03%)
May 06, 2024 24.18 24.43 23.80 24.10 1,592,137 +0.05(+0.21%)
May 03, 2024 24.14 24.48 23.92 24.05 1,347,148 +0.19(+0.80%)
May 02, 2024 23.87 23.99 23.39 23.86 1,987,867 -0.16(-0.67%)
May 01, 2024 23.85 24.28 23.26 24.02 2,843,963 -0.52(-2.12%)
Apr 30, 2024 24.83 24.98 24.40 24.54 2,168,589 -0.34(-1.37%)
Apr 29, 2024 24.68 25.26 24.58 24.88 1,709,229 +0.20(+0.81%)
Apr 26, 2024 24.55 24.80 24.30 24.68 1,016,741 +0.24(+0.98%)
Apr 25, 2024 24.39 24.60 23.89 24.44 1,313,771 -0.21(-0.85%)
Apr 24, 2024 24.26 24.81 24.16 24.65 1,737,019 +0.39(+1.61%)
Apr 23, 2024 24.09 24.63 24.06 24.26 1,245,764 +0.19(+0.79%)
Apr 22, 2024 24.08 24.19 23.76 24.07 1,708,265 +0.22(+0.92%)
Apr 19, 2024 23.65 23.87 23.48 23.85 2,414,813 +0.09(+0.38%)
Apr 18, 2024 23.86 24.14 23.62 23.76 1,798,839 -0.25(-1.04%)
Apr 17, 2024 23.94 24.59 23.73 24.01 2,257,028 +0.24(+1.01%)
Apr 16, 2024 23.84 24.10 23.65 23.77 1,579,931 -0.25(-1.04%)
Apr 15, 2024 24.24 24.64 23.91 24.02 2,713,260 -0.40(-1.64%)
Apr 12, 2024 25.05 25.17 24.16 24.42 1,895,023 -0.57(-2.28%)
Apr 11, 2024 26.31 26.31 24.91 24.99 2,076,481 -1.15(-4.40%)
Apr 10, 2024 26.32 26.42 25.75 26.14 2,030,369 -0.59(-2.21%)
Apr 09, 2024 27.29 27.56 26.23 26.73 4,113,496 +0.80(+3.09%)
Apr 08, 2024 26.24 26.38 25.83 25.93 1,221,274 -0.19(-0.73%)
Apr 05, 2024 25.76 26.42 25.43 26.12 1,780,139 +0.31(+1.20%)
Apr 04, 2024 26.59 26.78 25.77 25.81 1,260,125 -0.52(-1.97%)
Apr 03, 2024 26.76 26.88 26.21 26.33 1,266,542 -0.44(-1.64%)
Apr 02, 2024 27.04 27.15 26.39 26.77 2,489,812 -0.47(-1.73%)
Apr 01, 2024 27.13 27.39 26.88 27.24 1,306,687 +0.17(+0.63%)
Mar 28, 2024 27.33 27.33 26.91 27.07 1,234,872 -0.18(-0.66%)
Mar 27, 2024 27.02 27.29 26.99 27.25 1,464,402 +0.47(+1.76%)
Mar 26, 2024 27.45 27.50 26.75 26.78 1,345,218 -0.53(-1.94%)
Mar 25, 2024 27.37 27.57 27.22 27.31 907,592 +0.02(+0.07%)
Mar 22, 2024 27.05 27.49 26.75 27.29 1,898,087 +0.32(+1.19%)
Mar 21, 2024 27.92 27.99 26.91 26.97 2,038,361 -0.74(-2.67%)
Mar 20, 2024 27.53 27.76 27.32 27.71 1,930,142 +0.01(+0.04%)
Mar 19, 2024 27.70 27.93 27.43 27.70 1,653,485 +0.17(+0.62%)
Mar 18, 2024 28.58 28.79 27.48 27.53 2,262,992 -1.22(-4.24%)
Mar 15, 2024 28.71 29.05 28.32 28.75 11,607,016 -0.13(-0.45%)
Mar 14, 2024 28.76 28.89 28.43 28.88 1,547,669 +0.09(+0.31%)
Mar 13, 2024 28.41 28.81 28.26 28.79 1,625,137 +0.32(+1.12%)
Mar 12, 2024 28.68 28.93 28.34 28.47 1,534,722 -0.13(-0.45%)
Mar 11, 2024 29.19 29.37 28.48 28.60 1,405,850 -0.65(-2.22%)
Mar 08, 2024 29.86 30.07 29.17 29.25 1,124,231 -0.20(-0.68%)
Mar 07, 2024 29.26 29.54 28.98 29.45 1,966,766 +0.51(+1.76%)
Mar 06, 2024 30.00 30.00 28.80 28.94 1,284,108 -0.82(-2.76%)
Mar 05, 2024 29.91 29.99 29.34 29.76 1,373,511 -0.16(-0.53%)
Mar 04, 2024 30.34 30.41 29.69 29.92 1,474,386 -0.32(-1.06%)
Mar 01, 2024 29.77 30.34 29.64 30.24 1,753,880 +0.55(+1.85%)
Feb 29, 2024 30.13 30.36 29.14 29.69 2,089,082 -0.11(-0.37%)
Feb 28, 2024 29.46 30.04 29.35 29.80 2,008,094 +0.10(+0.34%)
Feb 27, 2024 29.97 30.00 29.18 29.70 2,294,256 -0.34(-1.13%)
Feb 26, 2024 29.36 30.11 29.12 30.04 2,173,202 +0.47(+1.59%)
Feb 23, 2024 29.19 29.60 29.00 29.57 1,868,362 +0.66(+2.28%)
Feb 22, 2024 29.02 29.27 28.59 28.91 3,073,043 -0.27(-0.93%)
Feb 21, 2024 30.19 30.64 29.13 29.18 2,233,368 -1.21(-3.98%)
Feb 20, 2024 31.14 31.43 30.33 30.39 2,461,769 -1.79(-5.56%)
Feb 16, 2024 32.60 32.88 31.83 32.18 3,746,852 -0.38(-1.17%)
Feb 15, 2024 28.75 32.71 28.22 32.56 5,469,834 +4.57(+16.33%)
Feb 14, 2024 27.50 28.03 27.26 27.99 2,293,918 +0.76(+2.79%)
Feb 13, 2024 28.04 28.26 27.07 27.23 2,292,502 -1.29(-4.52%)
Feb 12, 2024 27.36 28.74 27.25 28.52 2,357,431 +1.20(+4.39%)
Feb 09, 2024 26.92 27.37 26.67 27.32 1,879,531 +0.55(+2.05%)
Feb 08, 2024 26.68 26.80 26.41 26.77 1,070,778 +0.07(+0.26%)
Feb 07, 2024 27.04 27.04 26.64 26.70 1,308,551 -0.34(-1.26%)
Feb 06, 2024 26.21 27.10 26.18 27.04 1,175,899 +0.64(+2.42%)
Feb 05, 2024 26.47 26.59 26.21 26.40 822,099 -0.34(-1.27%)
Feb 02, 2024 26.72 26.96 26.47 26.74 1,012,823 -0.20(-0.74%)
Feb 01, 2024 26.94 27.15 26.50 26.94 1,716,261 -0.11(-0.41%)
Jan 31, 2024 27.36 27.70 27.04 27.05 1,453,529 -0.36(-1.31%)
Jan 30, 2024 28.26 28.34 27.39 27.41 1,419,602 -0.90(-3.18%)
Jan 29, 2024 27.86 28.32 27.65 28.31 1,292,534 +0.57(+2.05%)
Jan 26, 2024 28.31 28.31 27.73 27.74 950,058 -0.28(-1.00%)
Jan 25, 2024 28.44 28.49 27.89 28.02 1,246,729 -0.10(-0.36%)
Jan 24, 2024 28.54 28.82 28.11 28.12 1,005,206 -0.42(-1.47%)
Jan 23, 2024 28.53 28.81 28.27 28.54 1,159,637 +0.08(+0.28%)
Jan 22, 2024 28.10 28.54 27.78 28.46 1,124,208 +0.56(+2.01%)
Jan 19, 2024 27.74 27.96 27.50 27.90 2,833,985 +0.14(+0.50%)
Jan 18, 2024 27.71 27.78 27.28 27.76 1,345,231 +0.07(+0.25%)
Jan 17, 2024 27.54 27.91 27.39 27.69 1,230,180 -0.07(-0.25%)
Jan 16, 2024 27.87 27.90 27.22 27.76 1,217,418 -0.44(-1.56%)
Jan 12, 2024 28.11 28.29 27.91 28.20 1,457,032 +0.26(+0.93%)
Jan 11, 2024 27.89 28.19 27.75 27.94 1,570,187 -0.21(-0.75%)
Jan 10, 2024 28.94 29.06 28.04 28.15 1,355,249 -0.83(-2.86%)
Jan 09, 2024 29.25 29.34 28.88 28.98 1,244,256 -0.62(-2.09%)
Jan 08, 2024 28.43 29.61 28.27 29.60 2,586,848 +1.04(+3.64%)
Jan 05, 2024 28.41 28.74 28.14 28.56 1,373,543 -0.07(-0.24%)
Jan 04, 2024 28.99 29.00 28.53 28.63 1,206,563 -0.04(-0.14%)
Jan 03, 2024 28.98 29.23 28.65 28.67 1,717,591 +0.05(+0.17%)
Jan 02, 2024 27.54 28.98 27.52 28.62 2,200,030 +0.88(+3.17%)
Dec 29, 2023 27.95 27.95 27.55 27.74 1,244,203 -0.14(-0.50%)
Dec 28, 2023 28.01 28.33 27.83 27.88 1,170,797 -0.18(-0.64%)
Dec 27, 2023 28.00 28.08 27.74 28.06 847,563 +0.19(+0.68%)
Dec 26, 2023 28.08 28.12 27.68 27.87 994,027 -0.05(-0.18%)
Dec 22, 2023 27.81 28.12 27.69 27.92 1,191,735 +0.37(+1.34%)
Dec 21, 2023 27.30 27.61 27.20 27.55 1,237,557 +0.37(+1.36%)
Dec 20, 2023 27.65 27.70 27.15 27.18 2,816,675 -0.56(-2.02%)
Dec 19, 2023 27.16 27.83 26.82 27.74 4,889,611 +0.70(+2.59%)
Dec 18, 2023 26.80 27.32 26.54 27.04 3,128,882 -0.38(-1.39%)
Dec 15, 2023 27.07 27.77 26.79 27.42 31,745,260 +0.47(+1.74%)
Dec 14, 2023 27.60 27.93 26.91 26.95 2,757,972 -0.47(-1.71%)
Dec 13, 2023 26.50 27.48 26.50 27.42 2,746,347 +0.86(+3.24%)
Dec 12, 2023 26.10 26.74 25.73 26.56 2,325,339 +0.46(+1.76%)
Dec 11, 2023 26.22 26.22 25.62 26.10 2,268,069 +0.24(+0.93%)
Dec 08, 2023 26.09 26.36 25.75 25.86 2,265,926 -0.30(-1.15%)
Dec 07, 2023 26.42 26.53 26.07 26.16 2,465,865 -0.25(-0.95%)
Dec 06, 2023 26.97 26.98 26.32 26.41 2,457,898 -0.47(-1.75%)
Dec 05, 2023 26.13 26.95 26.10 26.88 3,067,155 +0.55(+2.09%)
Dec 04, 2023 25.94 26.42 25.07 26.33 6,165,877 +2.04(+8.40%)
Dec 01, 2023 24.19 24.43 24.00 24.29 4,352,194 +0.15(+0.62%)
Nov 30, 2023 24.13 24.26 23.90 24.14 2,452,563 +0.35(+1.47%)
Nov 29, 2023 23.73 24.23 23.60 23.79 2,250,200 +0.24(+1.02%)
Nov 28, 2023 24.28 24.28 22.22 23.55 2,885,700 -0.67(-2.77%)
Nov 27, 2023 24.42 24.42 23.89 24.22 1,543,660 -0.17(-0.70%)
Nov 24, 2023 24.48 24.74 24.36 24.39 468,781 +0.01(+0.04%)
Nov 22, 2023 23.85 24.43 23.85 24.38 874,411 +0.62(+2.61%)
Nov 21, 2023 24.17 24.33 23.75 23.76 1,310,597 -0.42(-1.74%)
Nov 20, 2023 24.10 24.40 23.73 24.18 2,548,210 -0.06(-0.25%)
Nov 17, 2023 23.61 24.38 23.50 24.24 2,341,840 +0.87(+3.72%)
Nov 16, 2023 22.07 23.55 22.06 23.37 3,036,165 -0.34(-1.43%)
Nov 15, 2023 24.23 24.55 23.66 23.71 2,138,737 -0.48(-1.98%)
Nov 14, 2023 24.22 24.49 23.98 24.19 1,803,924 +0.21(+0.88%)
Nov 13, 2023 23.77 24.13 23.40 23.98 1,815,849 +0.18(+0.76%)
Nov 10, 2023 24.66 24.84 23.79 23.80 1,391,960 -0.71(-2.90%)
Nov 09, 2023 24.86 24.98 24.41 24.51 1,765,810 -0.27(-1.09%)
Nov 08, 2023 25.25 25.42 24.64 24.78 1,498,658 -0.47(-1.86%)
Nov 07, 2023 25.06 25.52 24.93 25.25 1,295,126 +0.26(+1.04%)
Nov 06, 2023 24.82 25.45 24.82 24.99 2,285,415 +0.20(+0.81%)
Nov 03, 2023 24.84 24.95 24.44 24.79 1,625,304 +0.24(+0.98%)
Nov 02, 2023 24.72 24.72 23.99 24.55 1,360,614 +0.01(+0.04%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.