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

Turtle Beach Corp (NQ: HEAR )

15.69 -0.25 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 9.450 9.700 9.280 9.450 411,200 -0.05(-0.53%)
Dec 30, 2019 8.890 9.550 8.780 9.500 824,771 +0.59(+6.62%)
Dec 27, 2019 8.750 9.020 8.715 8.910 294,300 +0.17(+1.95%)
Dec 26, 2019 8.750 8.900 8.670 8.740 276,622 -0.03(-0.34%)
Dec 24, 2019 8.780 8.830 8.680 8.770 122,100 -0.06(-0.68%)
Dec 23, 2019 8.800 8.940 8.800 8.830 252,360 -0.04(-0.51%)
Dec 20, 2019 8.840 8.962 8.735 8.875 483,500 +0.01(+0.06%)
Dec 19, 2019 8.960 9.000 8.760 8.870 291,488 -0.08(-0.89%)
Dec 18, 2019 8.970 9.100 8.870 8.950 299,920 +0.02(+0.22%)
Dec 17, 2019 8.740 8.990 8.609 8.930 255,889 +0.17(+1.94%)
Dec 16, 2019 8.800 9.090 8.660 8.760 420,772 -0.03(-0.34%)
Dec 13, 2019 9.120 9.150 8.750 8.790 395,100 -0.29(-3.19%)
Dec 12, 2019 8.870 9.200 8.870 9.080 329,611 +0.23(+2.60%)
Dec 11, 2019 8.900 8.940 8.730 8.850 147,698 -0.06(-0.67%)
Dec 10, 2019 8.730 9.000 8.610 8.910 266,427 +0.17(+1.95%)
Dec 09, 2019 8.800 8.890 8.710 8.740 194,943 -0.08(-0.91%)
Dec 06, 2019 8.620 8.910 8.521 8.820 351,500 +0.26(+3.04%)
Dec 05, 2019 8.710 8.750 8.430 8.560 261,760 -0.06(-0.70%)
Dec 04, 2019 8.200 8.750 8.190 8.620 716,295 +0.42(+5.12%)
Dec 03, 2019 8.070 8.250 8.040 8.200 260,420 +0.01(+0.12%)
Dec 02, 2019 8.370 8.400 8.160 8.190 226,571 -0.15(-1.80%)
Nov 29, 2019 8.440 8.472 8.250 8.340 81,600 -0.06(-0.71%)
Nov 27, 2019 8.470 8.536 8.317 8.400 220,900 -0.02(-0.24%)
Nov 26, 2019 8.280 8.600 8.260 8.420 321,455 +0.20(+2.43%)
Nov 25, 2019 8.230 8.270 7.900 8.220 641,561 -0.05(-0.60%)
Nov 22, 2019 8.620 8.720 8.170 8.270 559,900 -0.32(-3.73%)
Nov 21, 2019 8.780 8.800 8.500 8.590 438,613 -0.22(-2.50%)
Nov 20, 2019 8.710 8.860 8.650 8.810 565,327 +0.01(+0.11%)
Nov 19, 2019 8.740 8.900 8.510 8.800 407,919 +0.01(+0.11%)
Nov 18, 2019 8.800 8.880 8.700 8.790 295,659 +0.12(+1.38%)
Nov 15, 2019 8.850 8.960 8.610 8.670 455,000 -0.16(-1.81%)
Nov 14, 2019 8.750 8.940 8.660 8.830 459,769 +0.05(+0.57%)
Nov 13, 2019 8.880 8.960 8.515 8.780 442,312 -0.06(-0.68%)
Nov 12, 2019 8.920 9.140 8.800 8.840 459,536 -0.08(-0.90%)
Nov 11, 2019 8.750 9.190 8.750 8.920 573,048 +0.26(+3.00%)
Nov 08, 2019 9.150 9.270 8.490 8.660 1,472,600 -1.34(-13.40%)
Nov 07, 2019 10.50 10.61 9.940 10.00 594,306 +0.03(+0.30%)
Nov 06, 2019 10.80 10.80 9.880 9.970 417,271 -0.74(-6.91%)
Nov 05, 2019 11.20 11.23 10.65 10.71 288,621 -0.40(-3.60%)
Nov 04, 2019 11.17 11.28 10.94 11.11 185,478 +0.08(+0.73%)
Nov 01, 2019 10.96 11.25 10.71 11.03 231,100 +0.15(+1.38%)
Oct 31, 2019 10.40 10.88 10.40 10.88 221,671 +0.32(+3.03%)
Oct 30, 2019 11.23 11.24 10.31 10.56 677,633 -0.66(-5.88%)
Oct 29, 2019 11.02 11.55 10.90 11.22 358,444 +0.17(+1.54%)
Oct 28, 2019 11.43 11.53 11.02 11.05 350,445 -0.29(-2.56%)
Oct 25, 2019 11.13 11.53 11.13 11.34 302,800 +0.16(+1.43%)
Oct 24, 2019 11.30 11.30 10.94 11.18 447,050 -0.09(-0.80%)
Oct 23, 2019 11.15 11.53 11.02 11.27 354,414 +0.11(+0.99%)
Oct 22, 2019 11.68 11.68 11.16 11.16 314,503 -0.54(-4.62%)
Oct 21, 2019 11.75 11.83 11.45 11.70 340,878 +0.06(+0.52%)
Oct 18, 2019 11.85 12.10 11.38 11.64 283,000 -0.39(-3.24%)
Oct 17, 2019 12.21 12.31 11.88 12.03 507,574 -0.12(-0.99%)
Oct 16, 2019 12.00 12.50 11.98 12.15 635,078 +0.04(+0.33%)
Oct 15, 2019 11.44 12.25 11.41 12.11 671,099 +0.73(+6.41%)
Oct 14, 2019 11.70 11.80 11.36 11.38 405,800 -0.13(-1.13%)
Oct 11, 2019 11.33 12.09 11.24 11.51 1,090,900 +0.36(+3.23%)
Oct 10, 2019 11.23 11.43 10.86 11.15 462,284 -0.15(-1.33%)
Oct 09, 2019 11.16 11.36 10.85 11.30 308,878 +0.23(+2.08%)
Oct 08, 2019 11.46 11.57 11.05 11.07 468,403 -0.51(-4.40%)
Oct 07, 2019 11.24 11.74 11.21 11.58 654,462 +0.27(+2.39%)
Oct 04, 2019 10.88 11.37 10.84 11.31 709,000 +0.42(+3.86%)
Oct 03, 2019 10.32 10.95 10.21 10.89 418,865 +0.39(+3.71%)
Oct 02, 2019 11.32 11.32 10.30 10.50 649,433 -0.97(-8.46%)
Oct 01, 2019 11.67 11.99 11.23 11.47 731,845 -0.20(-1.71%)
Sep 30, 2019 11.34 11.80 11.28 11.67 1,451,000 +0.39(+3.46%)
Sep 27, 2019 10.55 11.35 10.52 11.28 1,392,400 +0.73(+6.92%)
Sep 26, 2019 10.03 10.60 9.970 10.55 998,371 +0.52(+5.18%)
Sep 25, 2019 9.230 10.10 9.230 10.03 1,233,003 +0.76(+8.20%)
Sep 24, 2019 9.610 9.790 9.050 9.270 544,238 -0.34(-3.54%)
Sep 23, 2019 9.940 10.13 9.560 9.610 758,905 -0.37(-3.71%)
Sep 20, 2019 10.60 10.82 9.980 9.980 848,300 -0.67(-6.29%)
Sep 19, 2019 10.77 11.10 10.54 10.65 748,776 +0.09(+0.85%)
Sep 18, 2019 10.93 10.94 10.26 10.56 647,609 -0.39(-3.56%)
Sep 17, 2019 10.96 11.34 10.80 10.95 769,055 +0.05(+0.46%)
Sep 16, 2019 9.790 11.05 9.730 10.90 1,037,720 +1.05(+10.66%)
Sep 13, 2019 9.790 10.20 9.550 9.850 555,200 +0.15(+1.55%)
Sep 12, 2019 9.630 9.950 9.420 9.700 351,911 +0.03(+0.31%)
Sep 11, 2019 9.770 9.910 9.550 9.670 315,554 -0.13(-1.33%)
Sep 10, 2019 9.050 9.800 8.920 9.800 669,327 +0.76(+8.41%)
Sep 09, 2019 8.820 9.100 8.810 9.040 535,114 +0.25(+2.84%)
Sep 06, 2019 9.000 9.160 8.790 8.790 406,800 -0.21(-2.33%)
Sep 05, 2019 8.910 9.040 8.730 9.000 417,561 +0.19(+2.16%)
Sep 04, 2019 8.790 9.000 8.530 8.810 644,671 +0.08(+0.92%)
Sep 03, 2019 8.850 9.230 8.580 8.730 354,924 -0.30(-3.32%)
Aug 30, 2019 8.830 9.040 8.460 9.030 603,800 +0.37(+4.27%)
Aug 29, 2019 9.000 9.200 8.520 8.660 593,722 -0.13(-1.48%)
Aug 28, 2019 8.610 8.980 8.610 8.790 345,945 +0.16(+1.85%)
Aug 27, 2019 9.190 9.230 8.570 8.630 400,723 -0.54(-5.89%)
Aug 26, 2019 9.320 9.440 9.110 9.170 211,162 +0.00(+0.00%)
Aug 23, 2019 9.710 9.840 9.070 9.170 494,500 -0.70(-7.09%)
Aug 22, 2019 10.00 10.20 9.750 9.870 426,315 -0.09(-0.90%)
Aug 21, 2019 9.620 10.02 9.530 9.960 418,752 +0.35(+3.64%)
Aug 20, 2019 9.340 9.740 9.270 9.610 533,053 +0.34(+3.67%)
Aug 19, 2019 9.250 9.350 9.150 9.270 280,317 +0.11(+1.20%)
Aug 16, 2019 9.270 9.400 9.050 9.160 307,900 +0.01(+0.11%)
Aug 15, 2019 9.000 9.180 8.890 9.150 319,227 +0.14(+1.55%)
Aug 14, 2019 9.080 9.270 8.980 9.010 388,507 -0.36(-3.84%)
Aug 13, 2019 9.200 9.600 9.120 9.370 494,510 +0.27(+2.97%)
Aug 12, 2019 8.920 9.290 8.850 9.100 964,458 +0.22(+2.48%)
Aug 09, 2019 9.500 9.970 8.810 8.880 1,871,500 -1.50(-14.45%)
Aug 08, 2019 9.960 10.88 9.860 10.38 1,333,222 +0.65(+6.68%)
Aug 07, 2019 9.530 9.900 9.330 9.730 365,075 +0.05(+0.52%)
Aug 06, 2019 9.840 10.19 9.270 9.680 429,251 +0.01(+0.10%)
Aug 05, 2019 9.920 9.930 9.420 9.670 550,839 -0.49(-4.82%)
Aug 02, 2019 10.50 10.90 10.03 10.16 485,300 -0.24(-2.31%)
Aug 01, 2019 10.41 11.30 10.30 10.40 1,027,166 +0.01(+0.10%)
Jul 31, 2019 10.20 10.63 10.11 10.39 502,814 +0.17(+1.66%)
Jul 30, 2019 10.20 10.30 10.06 10.22 202,949 -0.03(-0.29%)
Jul 29, 2019 10.10 10.40 9.800 10.25 432,791 +0.16(+1.59%)
Jul 26, 2019 10.10 10.26 9.930 10.09 700,700 +0.03(+0.30%)
Jul 25, 2019 10.38 10.40 9.810 10.06 820,350 -0.39(-3.73%)
Jul 24, 2019 9.620 10.65 9.580 10.45 1,081,914 +0.78(+8.07%)
Jul 23, 2019 9.770 9.970 9.550 9.670 538,496 -0.11(-1.12%)
Jul 22, 2019 10.04 10.12 9.700 9.780 502,735 -0.22(-2.20%)
Jul 19, 2019 10.40 10.61 9.770 10.00 621,800 -0.37(-3.57%)
Jul 18, 2019 10.64 10.80 10.30 10.37 344,266 -0.30(-2.81%)
Jul 17, 2019 10.43 10.69 10.41 10.67 318,532 +0.24(+2.30%)
Jul 16, 2019 10.60 10.77 10.37 10.43 371,608 -0.16(-1.51%)
Jul 15, 2019 10.46 10.64 10.20 10.59 414,330 +0.17(+1.63%)
Jul 12, 2019 10.49 10.78 10.38 10.42 307,200 +0.00(+0.00%)
Jul 11, 2019 10.39 10.58 10.10 10.42 309,284 +0.10(+0.97%)
Jul 10, 2019 10.50 10.66 10.13 10.32 456,349 -0.10(-0.96%)
Jul 09, 2019 10.38 10.60 10.26 10.42 366,026 -0.05(-0.48%)
Jul 08, 2019 10.70 10.80 10.43 10.47 525,499 -0.37(-3.41%)
Jul 05, 2019 10.95 10.99 10.65 10.84 321,500 -0.12(-1.09%)
Jul 03, 2019 11.29 11.32 10.90 10.96 391,200 -0.30(-2.66%)
Jul 02, 2019 11.61 11.61 11.13 11.26 549,331 -0.44(-3.76%)
Jul 01, 2019 11.80 11.81 11.29 11.70 743,147 +0.14(+1.21%)
Jun 28, 2019 11.42 11.75 11.35 11.56 1,414,700 +0.07(+0.61%)
Jun 27, 2019 11.18 11.55 11.04 11.49 694,287 +0.38(+3.42%)
Jun 26, 2019 11.30 11.35 10.97 11.11 803,452 +0.01(+0.09%)
Jun 25, 2019 11.25 11.25 10.95 11.10 291,298 -0.24(-2.12%)
Jun 24, 2019 11.64 11.70 11.25 11.34 565,200 -0.15(-1.31%)
Jun 21, 2019 11.31 11.74 11.01 11.49 733,000 +0.18(+1.59%)
Jun 20, 2019 11.42 11.69 10.92 11.31 881,503 -0.13(-1.14%)
Jun 19, 2019 11.24 12.00 11.15 11.44 913,344 +0.33(+2.97%)
Jun 18, 2019 11.08 11.44 10.79 11.11 774,267 +0.20(+1.83%)
Jun 17, 2019 10.40 11.05 10.33 10.91 574,948 +0.59(+5.72%)
Jun 14, 2019 10.41 10.73 10.20 10.32 417,300 -0.18(-1.71%)
Jun 13, 2019 10.25 10.73 10.18 10.50 751,964 +0.31(+3.04%)
Jun 12, 2019 10.25 10.44 9.610 10.19 843,131 -0.05(-0.49%)
Jun 11, 2019 9.970 10.68 9.740 10.24 1,873,283 +0.94(+10.11%)
Jun 10, 2019 9.700 9.990 9.220 9.300 717,949 -0.37(-3.83%)
Jun 07, 2019 9.830 9.970 9.540 9.670 390,200 -0.05(-0.51%)
Jun 06, 2019 10.00 10.43 9.590 9.720 619,615 -0.25(-2.51%)
Jun 05, 2019 9.150 10.41 9.000 9.970 1,437,681 +0.97(+10.78%)
Jun 04, 2019 8.510 9.200 8.460 9.000 883,129 +0.66(+7.91%)
Jun 03, 2019 8.260 8.700 8.250 8.340 454,292 +0.02(+0.24%)
May 31, 2019 8.580 8.625 8.310 8.320 394,100 -0.36(-4.15%)
May 30, 2019 9.230 9.312 8.680 8.680 456,236 -0.49(-5.34%)
May 29, 2019 8.850 9.530 8.790 9.170 1,072,058 +0.23(+2.57%)
May 28, 2019 8.640 9.080 8.530 8.940 867,785 +0.39(+4.56%)
May 24, 2019 8.710 8.830 8.410 8.550 457,900 -0.10(-1.16%)
May 23, 2019 8.850 8.890 8.520 8.650 508,524 -0.37(-4.10%)
May 22, 2019 8.910 9.230 8.810 9.020 491,662 +0.11(+1.23%)
May 21, 2019 9.410 9.500 8.760 8.910 998,752 -0.42(-4.50%)
May 20, 2019 9.300 9.650 9.070 9.330 624,767 -0.15(-1.58%)
May 17, 2019 9.540 9.670 9.300 9.480 511,900 -0.13(-1.35%)
May 16, 2019 9.400 9.750 9.320 9.610 724,779 +0.29(+3.11%)
May 15, 2019 9.450 9.620 9.300 9.320 640,731 -0.23(-2.41%)
May 14, 2019 9.400 9.680 9.390 9.550 563,540 +0.24(+2.58%)
May 13, 2019 10.03 10.04 9.270 9.310 988,603 -0.97(-9.44%)
May 10, 2019 10.50 10.90 10.24 10.28 748,600 -0.34(-3.20%)
May 09, 2019 11.20 11.42 10.06 10.62 1,445,880 -0.19(-1.76%)
May 08, 2019 10.66 10.83 10.38 10.81 1,145,138 +0.11(+1.03%)
May 07, 2019 10.90 11.09 10.64 10.70 584,110 -0.29(-2.64%)
May 06, 2019 10.88 11.10 10.58 10.99 377,066 -0.18(-1.61%)
May 03, 2019 10.96 11.22 10.94 11.17 647,800 +0.26(+2.38%)
May 02, 2019 10.57 11.04 10.57 10.91 700,070 +0.27(+2.54%)
May 01, 2019 10.21 10.71 10.18 10.64 505,473 +0.40(+3.91%)
Apr 30, 2019 10.70 10.86 10.15 10.24 721,486 -0.52(-4.83%)
Apr 29, 2019 10.69 11.05 10.62 10.76 469,928 +0.06(+0.56%)
Apr 26, 2019 10.77 10.87 10.63 10.70 412,800 -0.12(-1.11%)
Apr 25, 2019 11.13 11.20 10.75 10.82 668,889 -0.36(-3.22%)
Apr 24, 2019 11.01 11.43 10.72 11.18 698,991 +0.15(+1.36%)
Apr 23, 2019 11.07 11.39 11.00 11.03 563,262 -0.02(-0.18%)
Apr 22, 2019 11.49 11.60 10.59 11.05 1,209,417 -0.51(-4.41%)
Apr 18, 2019 11.66 11.77 11.37 11.56 467,100 -0.19(-1.62%)
Apr 17, 2019 12.11 12.11 11.60 11.75 546,345 -0.36(-2.97%)
Apr 16, 2019 12.06 12.36 11.91 12.11 442,316 +0.12(+1.00%)
Apr 15, 2019 12.19 12.24 11.86 11.99 507,563 -0.21(-1.72%)
Apr 12, 2019 11.89 12.28 11.75 12.20 506,800 +0.34(+2.87%)
Apr 11, 2019 12.37 12.42 11.71 11.86 904,583 -0.61(-4.89%)
Apr 10, 2019 12.49 12.65 12.18 12.47 921,419 +0.46(+3.83%)
Apr 09, 2019 11.76 12.09 11.67 12.01 467,761 +0.15(+1.26%)
Apr 08, 2019 11.92 12.01 11.59 11.86 473,385 -0.14(-1.17%)
Apr 05, 2019 11.78 12.07 11.56 12.00 509,700 +0.27(+2.30%)
Apr 04, 2019 12.30 12.48 11.64 11.73 889,916 -0.65(-5.25%)
Apr 03, 2019 12.54 12.76 12.21 12.38 946,781 -0.15(-1.20%)
Apr 02, 2019 12.04 12.67 11.89 12.53 1,025,576 +0.43(+3.55%)
Apr 01, 2019 11.46 12.13 11.22 12.10 1,055,883 +0.74(+6.51%)
Mar 29, 2019 11.74 11.74 11.25 11.36 642,600 -0.31(-2.66%)
Mar 28, 2019 11.34 11.97 11.11 11.67 777,824 +0.45(+4.01%)
Mar 27, 2019 10.83 11.39 10.58 11.22 1,008,448 +0.49(+4.57%)
Mar 26, 2019 11.41 11.66 10.68 10.73 1,174,760 -0.61(-5.38%)
Mar 25, 2019 11.25 11.45 11.08 11.34 728,982 +0.09(+0.80%)
Mar 22, 2019 11.90 11.97 11.10 11.25 1,470,500 -0.74(-6.17%)
Mar 21, 2019 11.88 12.29 11.80 11.99 833,739 -0.04(-0.33%)
Mar 20, 2019 12.32 12.38 11.79 12.03 1,490,223 -0.40(-3.22%)
Mar 19, 2019 12.50 12.65 12.16 12.43 1,108,310 -0.03(-0.24%)
Mar 18, 2019 13.40 13.55 12.02 12.46 2,836,694 -0.86(-6.46%)
Mar 15, 2019 14.30 14.30 13.13 13.32 4,312,500 -2.93(-18.03%)
Mar 14, 2019 16.05 16.72 15.66 16.25 2,804,758 +0.31(+1.94%)
Mar 13, 2019 15.70 16.05 15.53 15.94 1,149,657 +0.41(+2.64%)
Mar 12, 2019 16.04 16.23 15.51 15.53 1,168,154 -0.46(-2.88%)
Mar 11, 2019 15.67 16.20 15.57 15.99 988,096 +0.55(+3.56%)
Mar 08, 2019 15.40 15.68 15.11 15.44 723,700 -0.05(-0.32%)
Mar 07, 2019 15.74 15.99 15.45 15.49 731,554 -0.36(-2.27%)
Mar 06, 2019 16.15 16.52 15.50 15.85 1,234,384 -0.18(-1.12%)
Mar 05, 2019 15.92 16.25 15.50 16.03 1,232,387 +0.07(+0.44%)
Mar 04, 2019 15.24 15.96 15.10 15.96 1,050,501 +0.88(+5.84%)
Mar 01, 2019 15.55 15.66 14.82 15.08 1,155,300 -0.31(-2.01%)
Feb 28, 2019 16.00 16.01 15.34 15.39 1,040,748 -0.68(-4.23%)
Feb 27, 2019 16.15 16.40 15.82 16.07 860,137 -0.13(-0.80%)
Feb 26, 2019 16.02 16.20 15.50 16.20 725,546 +0.00(+0.00%)
Feb 25, 2019 15.64 16.49 15.64 16.20 1,380,527 +0.74(+4.79%)
Feb 22, 2019 15.91 16.18 15.29 15.46 1,375,100 -0.42(-2.64%)
Feb 21, 2019 15.76 16.10 15.22 15.88 1,135,711 +0.08(+0.51%)
Feb 20, 2019 16.91 17.16 15.65 15.80 2,269,986 -0.99(-5.90%)
Feb 19, 2019 17.51 17.65 16.10 16.79 2,390,444 -0.72(-4.11%)
Feb 15, 2019 18.06 18.45 17.30 17.51 1,558,100 -0.30(-1.68%)
Feb 14, 2019 16.90 19.00 16.58 17.81 3,306,715 +0.82(+4.83%)
Feb 13, 2019 17.17 17.25 16.46 16.99 907,864 -0.01(-0.06%)
Feb 12, 2019 16.23 17.16 15.99 17.00 1,792,539 +1.25(+7.94%)
Feb 11, 2019 16.03 16.25 15.52 15.75 705,786 -0.23(-1.44%)
Feb 08, 2019 15.57 16.40 15.03 15.98 1,100,700 +0.13(+0.82%)
Feb 07, 2019 17.35 17.67 15.60 15.85 3,577,647 -0.17(-1.06%)
Feb 06, 2019 16.71 16.94 15.69 16.02 806,003 -0.58(-3.49%)
Feb 05, 2019 15.67 16.95 15.65 16.60 990,692 +1.09(+7.03%)
Feb 04, 2019 15.13 16.06 15.13 15.51 701,318 +0.29(+1.91%)
Feb 01, 2019 14.91 15.40 14.86 15.22 471,200 +0.33(+2.22%)
Jan 31, 2019 14.45 15.28 14.45 14.89 605,045 +0.37(+2.55%)
Jan 30, 2019 14.59 14.75 14.19 14.52 490,202 +0.34(+2.40%)
Jan 29, 2019 14.80 14.83 14.07 14.18 609,576 -0.44(-3.01%)
Jan 28, 2019 14.92 15.18 14.24 14.62 564,824 -0.60(-3.94%)
Jan 25, 2019 15.25 15.62 15.07 15.22 695,400 +0.14(+0.93%)
Jan 24, 2019 15.24 15.32 14.86 15.08 454,501 -0.11(-0.72%)
Jan 23, 2019 15.40 15.67 14.73 15.19 783,796 +0.12(+0.80%)
Jan 22, 2019 17.30 17.40 15.02 15.07 1,847,037 -1.69(-10.08%)
Jan 18, 2019 15.49 17.98 15.49 16.76 2,821,900 +1.36(+8.83%)
Jan 17, 2019 15.24 15.52 15.09 15.40 388,262 -0.07(-0.45%)
Jan 16, 2019 16.01 16.25 15.06 15.47 592,406 -0.50(-3.13%)
Jan 15, 2019 16.18 16.34 15.34 15.97 405,076 -0.20(-1.24%)
Jan 14, 2019 15.92 16.33 15.75 16.17 247,595 -0.06(-0.37%)
Jan 11, 2019 16.23 16.43 15.77 16.23 452,000 -0.23(-1.40%)
Jan 10, 2019 16.26 16.48 15.85 16.46 383,264 +0.10(+0.61%)
Jan 09, 2019 15.88 16.55 15.80 16.36 543,157 +0.57(+3.61%)
Jan 08, 2019 15.96 16.30 15.16 15.79 521,493 -0.03(-0.19%)
Jan 07, 2019 15.46 16.06 15.45 15.82 637,240 +0.37(+2.39%)
Jan 04, 2019 14.50 15.75 14.50 15.45 583,700 +1.10(+7.67%)
Jan 03, 2019 14.80 14.88 14.30 14.35 347,963 -0.73(-4.84%)
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.