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

Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 26, 2021 92.52 94.88 89.61 92.92 7,779,550 +0.38(+0.41%)
Feb 25, 2021 97.09 97.92 91.35 92.55 9,246,224 -5.67(-5.78%)
Feb 24, 2021 97.97 100.36 96.22 98.22 6,602,380 +0.22(+0.22%)
Feb 23, 2021 96.69 98.52 90.68 98.00 13,420,683 -3.08(-3.05%)
Feb 22, 2021 105.63 105.88 100.61 101.08 7,952,895 -5.70(-5.34%)
Feb 19, 2021 106.43 108.29 105.91 106.79 4,594,893 +1.75(+1.67%)
Feb 18, 2021 104.57 105.93 102.52 105.04 4,925,067 -2.18(-2.03%)
Feb 17, 2021 107.92 108.00 103.86 107.21 7,070,907 -1.74(-1.60%)
Feb 16, 2021 113.36 113.61 108.78 108.95 6,811,964 -2.36(-2.12%)
Feb 12, 2021 110.07 111.40 108.08 111.31 3,886,856 +1.04(+0.95%)
Feb 11, 2021 111.61 111.78 108.64 110.27 4,996,380 +0.38(+0.34%)
Feb 10, 2021 113.53 114.43 108.38 109.89 6,976,373 -1.42(-1.28%)
Feb 09, 2021 111.99 112.71 111.01 111.31 5,646,240 -0.22(-0.20%)
Feb 08, 2021 110.12 111.88 109.91 111.53 6,024,375 +3.30(+3.05%)
Feb 05, 2021 108.33 108.69 107.08 108.22 4,302,159 -0.02(-0.02%)
Feb 04, 2021 107.87 108.81 106.85 108.25 3,961,291 +1.70(+1.59%)
Feb 03, 2021 109.61 109.61 106.51 106.55 5,242,004 -0.75(-0.70%)
Feb 02, 2021 106.39 108.31 106.00 107.30 5,523,275 +3.23(+3.10%)
Feb 01, 2021 103.45 104.24 101.51 104.07 4,538,623 +2.78(+2.75%)
Jan 29, 2021 101.96 103.75 99.49 101.29 6,098,817 -1.33(-1.30%)
Jan 28, 2021 100.35 104.19 100.35 102.62 6,503,589 +2.54(+2.54%)
Jan 27, 2021 101.85 103.32 97.76 100.08 10,479,181 -4.51(-4.31%)
Jan 26, 2021 110.20 111.30 104.31 104.59 6,198,718 -5.41(-4.91%)
Jan 25, 2021 110.72 112.14 107.29 110.00 5,457,163 +0.15(+0.14%)
Jan 22, 2021 107.88 110.03 107.66 109.85 4,051,991 +0.99(+0.91%)
Jan 21, 2021 112.62 112.79 108.48 108.85 6,359,585 -2.91(-2.60%)
Jan 20, 2021 112.93 114.11 111.69 111.77 6,418,911 +0.60(+0.54%)
Jan 19, 2021 110.01 111.21 108.86 111.17 5,681,874 +3.89(+3.62%)
Jan 15, 2021 110.06 111.71 106.69 107.28 9,368,809 -1.33(-1.23%)
Jan 14, 2021 105.84 109.42 105.52 108.61 6,135,135 +3.68(+3.50%)
Jan 13, 2021 104.34 106.43 103.31 104.94 4,399,369 +1.25(+1.21%)
Jan 12, 2021 104.61 105.64 102.60 103.69 3,983,498 -0.11(-0.11%)
Jan 11, 2021 104.05 104.96 101.39 103.80 5,268,503 -1.40(-1.33%)
Jan 08, 2021 104.39 108.59 102.59 105.20 8,580,569 +2.47(+2.40%)
Jan 07, 2021 96.79 102.98 96.57 102.73 6,812,808 +8.05(+8.50%)
Jan 06, 2021 92.94 96.66 92.45 94.68 6,530,028 +0.89(+0.95%)
Jan 05, 2021 91.60 93.89 91.60 93.79 5,464,628 +1.23(+1.33%)
Jan 04, 2021 93.61 94.01 90.85 92.56 7,633,015 -0.12(-0.13%)
Dec 31, 2020 92.68 92.68 92.68 5,490,504 -2.76(-2.89%)
Dec 30, 2020 94.96 96.95 94.70 95.44 5,490,504 +1.90(+2.03%)
Dec 29, 2020 99.03 99.04 89.88 93.54 15,107,851 -6.66(-6.64%)
Dec 28, 2020 104.32 104.67 100.04 100.20 7,114,486 -1.46(-1.44%)
Dec 24, 2020 104.49 105.01 100.86 101.66 4,266,496 -2.08(-2.01%)
Dec 23, 2020 106.50 106.63 101.77 103.74 7,210,902 -0.31(-0.30%)
Dec 22, 2020 103.43 104.68 101.12 104.05 8,545,358 +5.01(+5.06%)
Dec 21, 2020 93.19 100.24 92.30 99.04 7,328,327 +5.66(+6.06%)
Dec 18, 2020 93.77 94.01 92.66 93.38 2,740,342 +0.61(+0.66%)
Dec 17, 2020 92.93 93.34 92.04 92.77 2,491,365 +0.76(+0.83%)
Dec 16, 2020 93.92 93.99 91.90 92.01 3,823,066 -1.34(-1.44%)
Dec 15, 2020 96.19 96.44 91.58 93.36 5,779,449 -0.95(-1.00%)
Dec 14, 2020 98.29 99.76 94.14 94.30 5,166,213 -0.22(-0.23%)
Dec 11, 2020 96.33 97.27 93.18 94.52 4,432,113 -1.58(-1.64%)
Dec 10, 2020 89.37 97.12 89.33 96.10 4,050,290 +5.60(+6.19%)
Dec 09, 2020 94.66 95.64 89.45 90.50 4,366,017 -2.84(-3.04%)
Dec 08, 2020 94.39 94.44 92.29 93.34 3,258,220 +0.00(+0.00%)
Dec 07, 2020 90.49 95.63 90.22 93.34 5,486,334 +4.92(+5.56%)
Dec 04, 2020 86.32 88.53 84.99 88.42 3,230,601 +3.48(+4.10%)
Dec 03, 2020 82.67 85.37 81.74 84.93 2,459,943 +3.22(+3.95%)
Dec 02, 2020 81.26 81.94 79.54 81.71 1,775,966 -0.11(-0.13%)
Dec 01, 2020 82.12 83.90 81.04 81.82 3,062,527 +1.26(+1.57%)
Nov 30, 2020 79.94 80.67 76.96 80.56 2,384,891 +2.06(+2.63%)
Nov 27, 2020 74.54 78.53 74.29 78.50 1,116,015 +4.81(+6.53%)
Nov 25, 2020 74.07 74.28 73.27 73.68 1,034,676 +0.01(+0.01%)
Nov 24, 2020 77.27 77.27 73.62 73.67 1,915,639 -2.31(-3.04%)
Nov 23, 2020 76.15 76.94 75.04 75.98 1,807,616 +0.60(+0.80%)
Nov 20, 2020 74.43 75.60 73.57 75.38 1,122,404 +1.34(+1.81%)
Nov 19, 2020 73.45 74.46 73.10 74.04 1,029,578 +0.81(+1.10%)
Nov 18, 2020 73.85 74.84 73.18 73.23 1,488,886 -0.21(-0.28%)
Nov 17, 2020 72.99 73.49 71.68 73.44 1,044,354 +0.79(+1.09%)
Nov 16, 2020 74.35 74.35 71.79 72.65 1,508,967 -0.40(-0.55%)
Nov 13, 2020 73.18 74.03 72.62 73.05 958,714 +0.80(+1.11%)
Nov 12, 2020 72.67 73.57 71.52 72.25 1,168,529 +0.18(+0.25%)
Nov 11, 2020 69.88 72.24 69.69 72.08 1,246,407 +3.72(+5.44%)
Nov 10, 2020 69.19 69.59 66.02 68.36 1,126,258 -0.61(-0.89%)
Nov 09, 2020 76.33 76.40 68.82 68.97 2,274,390 -2.80(-3.90%)
Nov 06, 2020 71.85 72.51 70.20 71.77 1,059,930 -0.28(-0.38%)
Nov 05, 2020 71.23 72.25 70.11 72.05 1,982,097 +3.07(+4.45%)
Nov 04, 2020 68.36 69.84 67.76 68.98 1,484,461 +2.84(+4.29%)
Nov 03, 2020 65.19 66.65 64.10 66.14 821,997 +1.56(+2.41%)
Nov 02, 2020 65.82 65.82 63.43 64.58 1,140,486 -0.24(-0.37%)
Oct 30, 2020 66.90 67.46 63.99 64.82 1,424,531 -2.76(-4.09%)
Oct 29, 2020 67.39 67.94 66.72 67.58 846,861 +0.19(+0.28%)
Oct 28, 2020 68.49 68.54 66.98 67.39 1,005,275 -2.66(-3.80%)
Oct 27, 2020 68.43 70.30 68.39 70.06 834,960 +1.91(+2.81%)
Oct 26, 2020 68.66 70.17 67.19 68.14 1,247,623 -0.99(-1.43%)
Oct 23, 2020 68.90 69.14 67.75 69.13 684,578 +0.81(+1.18%)
Oct 22, 2020 67.43 68.63 66.65 68.32 1,027,729 +1.54(+2.30%)
Oct 21, 2020 69.76 70.01 66.59 66.78 1,730,775 -3.59(-5.10%)
Oct 20, 2020 72.94 72.94 70.28 70.37 1,144,334 -1.87(-2.59%)
Oct 19, 2020 73.69 73.80 71.89 72.24 1,139,338 -0.40(-0.56%)
Oct 16, 2020 72.73 73.67 72.30 72.65 980,316 +0.75(+1.04%)
Oct 15, 2020 70.59 72.16 70.01 71.90 914,531 -0.40(-0.56%)
Oct 14, 2020 74.71 75.15 72.18 72.30 1,534,708 -1.68(-2.27%)
Oct 13, 2020 72.37 74.40 71.98 73.98 1,143,004 +1.72(+2.37%)
Oct 12, 2020 74.29 74.29 72.24 72.26 1,761,756 -0.51(-0.70%)
Oct 09, 2020 71.66 72.92 71.28 72.78 1,630,311 +2.03(+2.87%)
Oct 08, 2020 71.23 71.35 70.22 70.75 1,920,292 +1.55(+2.24%)
Oct 07, 2020 67.25 69.66 67.07 69.20 1,427,547 +2.86(+4.31%)
Oct 06, 2020 66.54 67.86 65.86 66.34 1,368,412 +0.03(+0.04%)
Oct 05, 2020 63.86 66.38 63.46 66.31 1,395,992 +3.81(+6.09%)
Oct 02, 2020 62.30 63.68 62.24 62.50 624,335 -1.35(-2.12%)
Oct 01, 2020 63.65 63.99 63.03 63.85 700,485 +1.04(+1.65%)
Sep 30, 2020 63.72 64.02 62.32 62.82 766,926 -0.52(-0.83%)
Sep 29, 2020 62.36 63.75 62.03 63.34 1,027,504 +1.07(+1.73%)
Sep 28, 2020 62.83 62.93 61.42 62.27 764,815 +0.79(+1.28%)
Sep 25, 2020 59.63 61.58 59.09 61.48 660,237 +2.20(+3.71%)
Sep 24, 2020 58.13 60.04 57.32 59.28 598,244 +0.05(+0.08%)
Sep 23, 2020 61.78 61.98 58.94 59.23 673,898 -2.46(-4.00%)
Sep 22, 2020 61.31 61.76 59.57 61.69 628,243 +1.04(+1.71%)
Sep 21, 2020 61.12 61.20 59.10 60.66 799,191 -1.54(-2.47%)
Sep 18, 2020 61.27 62.29 60.51 62.20 553,545 +1.40(+2.30%)
Sep 17, 2020 59.85 61.09 59.45 60.80 640,489 -0.58(-0.95%)
Sep 16, 2020 61.23 62.29 60.95 61.38 1,157,160 +0.72(+1.19%)
Sep 15, 2020 60.70 61.24 60.02 60.66 873,526 +1.13(+1.90%)
Sep 14, 2020 57.46 59.65 57.22 59.53 903,933 +3.17(+5.62%)
Sep 11, 2020 56.41 57.54 55.71 56.36 566,121 +0.11(+0.19%)
Sep 10, 2020 57.10 58.24 55.84 56.25 681,806 -0.31(-0.54%)
Sep 09, 2020 55.57 56.90 55.26 56.56 699,164 +2.11(+3.88%)
Sep 08, 2020 53.98 55.76 53.50 54.45 702,884 -1.06(-1.92%)
Sep 04, 2020 56.88 57.46 52.06 55.51 1,777,064 -1.68(-2.93%)
Sep 03, 2020 60.79 60.86 56.74 57.19 1,526,389 -4.17(-6.80%)
Sep 02, 2020 61.61 61.61 59.50 61.36 738,576 +0.33(+0.53%)
Sep 01, 2020 61.45 61.45 60.54 61.03 783,367 -0.02(-0.03%)
Aug 31, 2020 60.25 61.54 60.14 61.05 1,047,870 +1.03(+1.71%)
Aug 28, 2020 60.04 60.54 59.55 60.03 593,199 +0.59(+1.00%)
Aug 27, 2020 60.88 60.88 58.68 59.44 807,505 -1.02(-1.68%)
Aug 26, 2020 60.26 61.15 59.98 60.45 1,205,693 +0.25(+0.41%)
Aug 25, 2020 60.14 60.31 59.17 60.21 642,717 +0.36(+0.61%)
Aug 24, 2020 63.44 63.44 59.51 59.84 1,414,677 -2.25(-3.62%)
Aug 21, 2020 61.99 62.53 61.59 62.09 710,643 +0.50(+0.82%)
Aug 20, 2020 61.98 62.05 61.21 61.59 751,360 -0.38(-0.62%)
Aug 19, 2020 61.25 63.07 61.13 61.97 1,172,006 +1.09(+1.80%)
Aug 18, 2020 60.92 61.03 59.69 60.88 701,054 +0.77(+1.28%)
Aug 17, 2020 58.38 60.26 57.96 60.11 653,771 +2.37(+4.10%)
Aug 14, 2020 58.83 58.83 57.47 57.74 453,748 -0.84(-1.43%)
Aug 13, 2020 57.43 58.86 57.33 58.58 661,912 +1.48(+2.59%)
Aug 12, 2020 55.90 57.32 55.68 57.10 571,595 +1.64(+2.95%)
Aug 11, 2020 57.94 57.94 55.37 55.46 682,995 -2.07(-3.60%)
Aug 10, 2020 57.42 58.86 57.03 57.53 635,998 +2.14(+3.86%)
Aug 07, 2020 56.62 57.02 54.66 55.39 747,762 -1.54(-2.70%)
Aug 06, 2020 57.67 57.88 56.52 56.93 524,784 -0.34(-0.59%)
Aug 05, 2020 56.60 57.40 55.99 57.27 915,098 +0.64(+1.13%)
Aug 04, 2020 56.18 56.66 55.22 56.63 751,300 +0.60(+1.07%)
Aug 03, 2020 53.52 56.30 53.29 56.02 1,673,429 +3.08(+5.81%)
Jul 31, 2020 54.42 54.43 52.27 52.95 598,777 -0.96(-1.77%)
Jul 30, 2020 52.61 54.14 52.41 53.91 625,495 +0.94(+1.77%)
Jul 29, 2020 53.71 53.80 52.80 52.97 570,557 -0.33(-0.61%)
Jul 28, 2020 55.50 55.50 53.29 53.29 762,798 -2.23(-4.01%)
Jul 27, 2020 53.36 55.64 53.36 55.52 1,344,606 +2.49(+4.70%)
Jul 24, 2020 54.03 54.08 52.37 53.03 841,879 -1.47(-2.70%)
Jul 23, 2020 56.42 56.69 54.04 54.50 881,859 -1.73(-3.07%)
Jul 22, 2020 56.54 56.70 55.46 56.22 517,134 -0.06(-0.11%)
Jul 21, 2020 58.67 58.67 56.20 56.28 837,073 -1.51(-2.61%)
Jul 20, 2020 57.08 57.92 56.63 57.79 933,285 +1.45(+2.57%)
Jul 17, 2020 55.77 56.67 55.43 56.34 765,510 +1.07(+1.94%)
Jul 16, 2020 56.21 56.35 54.94 55.27 809,827 -1.50(-2.65%)
Jul 15, 2020 56.20 57.14 55.47 56.77 1,882,839 +1.77(+3.22%)
Jul 14, 2020 53.42 55.00 52.18 55.00 881,920 +1.23(+2.29%)
Jul 13, 2020 55.98 57.65 53.55 53.77 1,051,093 -1.17(-2.14%)
Jul 10, 2020 56.73 56.82 54.83 54.94 725,551 -1.72(-3.03%)
Jul 09, 2020 57.51 57.60 55.42 56.66 790,029 -0.17(-0.30%)
Jul 08, 2020 56.24 57.17 55.73 56.82 938,383 +1.46(+2.64%)
Jul 07, 2020 54.10 56.35 53.60 55.36 930,225 +1.04(+1.91%)
Jul 06, 2020 54.66 54.98 53.47 54.33 907,870 +1.03(+1.92%)
Jul 02, 2020 53.56 53.98 52.63 53.30 579,305 +0.86(+1.64%)
Jul 01, 2020 51.45 52.78 51.13 52.45 647,412 +1.02(+1.97%)
Jun 30, 2020 50.24 51.52 49.65 51.43 417,675 +1.14(+2.27%)
Jun 29, 2020 49.84 50.82 48.94 50.29 621,594 +0.47(+0.95%)
Jun 26, 2020 51.88 52.00 49.73 49.81 603,646 -1.90(-3.68%)
Jun 25, 2020 50.69 51.97 49.99 51.72 645,477 +1.12(+2.22%)
Jun 24, 2020 51.90 52.63 49.85 50.59 854,018 -1.75(-3.33%)
Jun 23, 2020 51.39 53.41 50.88 52.34 1,238,248 +1.83(+3.63%)
Jun 22, 2020 48.20 50.51 48.05 50.50 1,049,858 +3.21(+6.80%)
Jun 19, 2020 47.24 48.01 46.73 47.29 527,176 +0.76(+1.63%)
Jun 18, 2020 45.95 47.08 45.66 46.53 386,055 +0.59(+1.29%)
Jun 17, 2020 46.32 46.52 45.69 45.94 381,495 +0.14(+0.30%)
Jun 16, 2020 46.59 46.59 44.42 45.80 529,864 +0.63(+1.40%)
Jun 15, 2020 42.02 45.18 42.02 45.17 490,126 +2.23(+5.19%)
Jun 12, 2020 43.61 43.72 41.60 42.94 598,879 +0.94(+2.23%)
Jun 11, 2020 43.91 44.13 41.77 42.00 707,291 -3.21(-7.11%)
Jun 10, 2020 44.80 45.62 44.49 45.22 480,041 +0.54(+1.21%)
Jun 09, 2020 43.88 45.49 43.68 44.68 596,951 +0.43(+0.98%)
Jun 08, 2020 44.36 44.65 43.88 44.24 480,726 -0.00(-0.01%)
Jun 05, 2020 45.13 45.76 44.07 44.25 900,905 -0.28(-0.63%)
Jun 04, 2020 45.87 46.80 44.39 44.53 492,813 -1.72(-3.71%)
Jun 03, 2020 47.93 48.00 46.24 46.24 723,883 -1.19(-2.52%)
Jun 02, 2020 46.84 47.53 46.01 47.44 391,419 +0.69(+1.48%)
Jun 01, 2020 46.12 47.07 45.47 46.75 560,846 +1.06(+2.31%)
May 29, 2020 44.63 45.73 44.07 45.69 485,290 +1.04(+2.32%)
May 28, 2020 45.42 46.11 44.44 44.66 523,043 -0.85(-1.86%)
May 27, 2020 47.59 47.59 43.48 45.50 923,494 -1.83(-3.87%)
May 26, 2020 50.44 50.44 47.23 47.34 954,185 -1.53(-3.13%)
May 22, 2020 47.71 48.91 47.18 48.87 605,978 +1.36(+2.86%)
May 21, 2020 47.50 47.88 46.35 47.51 720,441 +0.05(+0.10%)
May 20, 2020 47.05 47.59 46.59 47.46 894,082 +1.50(+3.26%)
May 19, 2020 46.63 47.45 45.86 45.96 707,229 -0.43(-0.94%)
May 18, 2020 46.83 46.83 45.47 46.39 901,928 +2.13(+4.81%)
May 15, 2020 41.88 44.40 41.63 44.26 456,284 +2.32(+5.52%)
May 14, 2020 42.28 42.73 41.07 41.94 382,161 -0.59(-1.39%)
May 13, 2020 44.84 45.25 40.92 42.54 1,212,444 -1.97(-4.43%)
May 12, 2020 46.21 46.51 44.17 44.51 821,166 -0.92(-2.02%)
May 11, 2020 42.42 45.83 42.20 45.43 810,729 +2.80(+6.57%)
May 08, 2020 42.29 42.89 41.70 42.63 396,041 +1.20(+2.90%)
May 07, 2020 42.02 42.02 40.93 41.42 284,519 +0.21(+0.50%)
May 06, 2020 41.29 41.93 40.73 41.22 437,725 +0.23(+0.55%)
May 05, 2020 41.43 41.71 40.66 40.99 392,198 +0.38(+0.95%)
May 04, 2020 39.19 40.64 39.04 40.60 231,623 +1.31(+3.34%)
May 01, 2020 38.96 39.44 38.31 39.29 427,684 -0.83(-2.06%)
Apr 30, 2020 41.24 41.41 40.08 40.12 269,611 -1.10(-2.68%)
Apr 29, 2020 40.71 41.45 39.80 41.23 309,404 +1.20(+3.01%)
Apr 28, 2020 42.39 42.43 39.51 40.02 822,520 -1.31(-3.16%)
Apr 27, 2020 40.44 42.01 40.21 41.33 840,409 +1.83(+4.63%)
Apr 24, 2020 39.07 39.71 38.46 39.50 457,501 +1.27(+3.31%)
Apr 23, 2020 39.02 39.44 38.21 38.23 363,608 -0.14(-0.37%)
Apr 22, 2020 38.40 38.85 37.89 38.38 427,172 +1.15(+3.10%)
Apr 21, 2020 37.88 37.95 36.39 37.22 343,443 -0.80(-2.10%)
Apr 20, 2020 36.74 38.77 36.56 38.02 568,706 +1.13(+3.07%)
Apr 17, 2020 37.09 37.09 36.11 36.89 280,727 +1.18(+3.31%)
Apr 16, 2020 35.37 35.78 34.86 35.70 299,526 +1.14(+3.31%)
Apr 15, 2020 34.44 35.05 33.52 34.56 329,825 -0.46(-1.32%)
Apr 14, 2020 34.27 35.11 33.75 35.02 304,743 +1.96(+5.93%)
Apr 13, 2020 33.14 33.14 31.93 33.06 208,718 +0.23(+0.69%)
Apr 09, 2020 32.82 33.06 32.21 32.83 298,679 +0.73(+2.27%)
Apr 08, 2020 31.85 32.13 31.06 32.10 150,568 +1.06(+3.43%)
Apr 07, 2020 32.53 32.63 30.96 31.04 189,138 -0.31(-0.98%)
Apr 06, 2020 31.05 31.42 30.52 31.35 132,763 +1.97(+6.71%)
Apr 03, 2020 29.82 30.07 29.13 29.37 82,250 -0.29(-0.98%)
Apr 02, 2020 28.46 29.85 28.31 29.66 230,588 +0.94(+3.28%)
Apr 01, 2020 29.58 30.45 28.42 28.72 204,761 -2.12(-6.87%)
Mar 31, 2020 31.84 31.84 30.20 30.84 247,945 -0.68(-2.16%)
Mar 30, 2020 31.27 31.52 30.10 31.52 256,214 +0.60(+1.95%)
Mar 27, 2020 31.06 31.82 30.77 30.92 320,991 -1.25(-3.88%)
Mar 26, 2020 30.89 32.54 30.75 32.17 487,446 +1.81(+5.96%)
Mar 25, 2020 30.17 31.16 29.28 30.36 358,723 +0.79(+2.67%)
Mar 24, 2020 28.54 29.63 27.81 29.57 471,076 +2.97(+11.16%)
Mar 23, 2020 26.69 27.27 25.64 26.60 240,637 -0.18(-0.66%)
Mar 20, 2020 27.52 28.35 26.58 26.78 328,394 +0.15(+0.56%)
Mar 19, 2020 24.56 26.92 24.30 26.63 236,295 +1.96(+7.95%)
Mar 18, 2020 24.48 26.22 23.66 24.67 381,491 -1.50(-5.75%)
Mar 17, 2020 24.77 27.07 23.66 26.17 276,474 +2.02(+8.35%)
Mar 16, 2020 24.65 25.96 24.15 24.16 326,850 -3.86(-13.76%)
Mar 13, 2020 28.76 29.56 25.64 28.01 361,761 +0.68(+2.49%)
Mar 12, 2020 29.58 29.58 27.17 27.33 620,756 -4.36(-13.75%)
Mar 11, 2020 33.00 33.37 31.40 31.69 252,245 -1.91(-5.69%)
Mar 10, 2020 34.33 34.47 32.05 33.60 424,117 +0.32(+0.95%)
Mar 09, 2020 35.49 35.87 33.23 33.29 289,054 -3.87(-10.42%)
Mar 06, 2020 35.89 37.32 35.80 37.16 341,477 +0.32(+0.87%)
Mar 05, 2020 35.67 36.98 35.59 36.84 233,653 +0.34(+0.92%)
Mar 04, 2020 35.75 36.54 35.41 36.50 361,526 +1.90(+5.50%)
Mar 03, 2020 34.65 35.40 33.49 34.60 228,908 +0.15(+0.42%)
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.