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

Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 67.57 67.15 66.94 67.25 1,189,986 -0.09(-0.13%)
Mar 27, 2024 67.20 67.60 67.01 67.34 1,255,892 +0.44(+0.66%)
Mar 26, 2024 67.92 68.24 66.90 66.90 1,576,537 -0.77(-1.14%)
Mar 25, 2024 67.40 67.79 67.14 67.67 1,393,743 +0.51(+0.76%)
Mar 22, 2024 67.24 67.64 66.94 67.16 1,007,168 +0.09(+0.13%)
Mar 21, 2024 66.66 67.44 66.22 67.07 1,163,590 +0.23(+0.34%)
Mar 20, 2024 67.99 68.10 66.63 66.84 1,543,623 -1.16(-1.71%)
Mar 19, 2024 67.58 68.01 67.32 68.00 1,697,866 +0.55(+0.82%)
Mar 18, 2024 67.18 67.81 66.98 67.45 1,647,197 -0.02(-0.03%)
Mar 15, 2024 65.52 67.57 65.52 67.47 4,432,986 +1.54(+2.34%)
Mar 14, 2024 65.90 66.55 65.34 65.93 2,533,643 -0.28(-0.42%)
Mar 13, 2024 66.00 66.51 65.83 66.21 1,763,997 +0.64(+0.98%)
Mar 12, 2024 65.83 66.37 65.16 65.57 1,286,793 -0.38(-0.58%)
Mar 11, 2024 64.73 66.62 64.62 65.95 2,085,747 +1.39(+2.15%)
Mar 08, 2024 64.07 64.73 63.71 64.56 1,642,378 +0.54(+0.84%)
Mar 07, 2024 63.00 64.10 62.77 64.02 1,709,949 +1.25(+1.99%)
Mar 06, 2024 63.47 63.71 62.26 62.77 1,659,372 -0.24(-0.38%)
Mar 05, 2024 62.58 63.67 62.53 63.01 1,495,797 +0.67(+1.07%)
Mar 04, 2024 61.76 62.52 61.76 62.34 1,253,781 +0.21(+0.34%)
Mar 01, 2024 62.38 62.59 61.52 62.13 1,192,881 -0.29(-0.46%)
Feb 29, 2024 62.56 62.98 62.18 62.42 2,331,862 -0.47(-0.75%)
Feb 28, 2024 62.86 63.00 62.44 62.89 1,289,197 +0.13(+0.21%)
Feb 27, 2024 62.69 63.26 62.33 62.76 1,076,838 +0.02(+0.03%)
Feb 26, 2024 62.34 63.20 62.33 62.74 1,029,295 +0.25(+0.40%)
Feb 23, 2024 62.51 63.03 62.20 62.49 1,389,541 -0.17(-0.27%)
Feb 22, 2024 62.00 62.85 61.59 62.66 1,614,141 +0.19(+0.30%)
Feb 21, 2024 62.97 63.34 62.17 62.47 1,359,663 -0.25(-0.40%)
Feb 20, 2024 62.29 63.41 62.15 62.72 2,008,730 +0.57(+0.92%)
Feb 16, 2024 61.86 62.28 61.45 62.15 1,458,824 +0.08(+0.13%)
Feb 15, 2024 61.68 62.42 61.59 62.07 1,538,530 +0.63(+1.03%)
Feb 14, 2024 61.97 62.15 60.69 61.44 2,109,377 +0.15(+0.24%)
Feb 13, 2024 62.50 62.74 59.78 61.29 4,557,377 -0.82(-1.32%)
Feb 12, 2024 60.25 62.13 60.21 62.11 4,091,232 +1.88(+3.12%)
Feb 09, 2024 60.01 60.24 59.37 60.23 2,134,045 -0.03(-0.05%)
Feb 08, 2024 59.73 60.31 59.20 60.26 2,414,612 +0.53(+0.89%)
Feb 07, 2024 60.10 60.48 58.90 59.73 4,186,755 -1.56(-2.55%)
Feb 06, 2024 61.26 62.04 61.17 61.29 2,314,244 +0.01(+0.02%)
Feb 05, 2024 61.42 61.71 61.09 61.28 1,349,654 -0.79(-1.27%)
Feb 02, 2024 63.01 63.12 61.80 62.07 1,359,533 -1.04(-1.65%)
Feb 01, 2024 61.82 63.20 61.74 63.11 1,341,962 +1.32(+2.14%)
Jan 31, 2024 63.14 63.37 61.47 61.79 1,185,274 -1.08(-1.72%)
Jan 30, 2024 63.38 63.57 62.71 62.87 1,211,615 -0.52(-0.82%)
Jan 29, 2024 62.84 63.48 62.32 63.39 1,190,388 +0.65(+1.04%)
Jan 26, 2024 63.15 63.50 62.49 62.74 1,019,529 -0.14(-0.22%)
Jan 25, 2024 61.51 62.90 61.37 62.88 1,565,515 +1.77(+2.90%)
Jan 24, 2024 62.59 62.63 60.99 61.11 1,651,013 -1.44(-2.30%)
Jan 23, 2024 62.59 62.89 62.28 62.55 1,125,616 -0.18(-0.29%)
Jan 22, 2024 62.29 63.07 62.26 62.73 1,188,796 +0.24(+0.38%)
Jan 19, 2024 63.07 63.07 62.05 62.49 1,220,733 -0.34(-0.54%)
Jan 18, 2024 63.23 63.36 62.42 62.83 993,175 -0.43(-0.68%)
Jan 17, 2024 63.05 63.40 62.81 63.26 1,130,606 +0.08(+0.13%)
Jan 16, 2024 63.51 63.71 62.70 63.18 1,083,839 -0.02(-0.03%)
Jan 12, 2024 63.80 64.01 63.12 63.20 1,041,912 -0.50(-0.78%)
Jan 11, 2024 63.31 63.77 63.05 63.70 1,281,393 +0.14(+0.22%)
Jan 10, 2024 62.72 63.67 62.63 63.56 1,738,367 +0.76(+1.21%)
Jan 09, 2024 62.20 62.81 61.85 62.80 1,908,049 +0.50(+0.80%)
Jan 08, 2024 61.51 62.30 61.31 62.30 1,319,612 +0.79(+1.28%)
Jan 05, 2024 61.34 61.94 61.00 61.51 1,669,484 +0.20(+0.33%)
Jan 04, 2024 61.97 62.15 61.27 61.31 1,197,662 -0.73(-1.18%)
Jan 03, 2024 62.14 62.41 61.57 62.04 1,341,572 -0.03(-0.05%)
Jan 02, 2024 61.08 62.41 61.04 62.07 1,275,277 +0.86(+1.40%)
Dec 29, 2023 61.06 61.39 60.93 61.21 776,267 -0.04(-0.07%)
Dec 28, 2023 60.95 61.34 60.90 61.25 741,193 +0.13(+0.21%)
Dec 27, 2023 60.87 61.40 60.87 61.12 756,019 -0.04(-0.07%)
Dec 26, 2023 61.21 61.49 61.12 61.16 1,047,822 -0.20(-0.33%)
Dec 22, 2023 61.35 62.08 61.12 61.36 757,440 +0.32(+0.52%)
Dec 21, 2023 61.57 61.87 60.62 61.04 1,046,664 -0.22(-0.36%)
Dec 20, 2023 62.08 62.08 61.20 61.26 1,186,803 -1.07(-1.72%)
Dec 19, 2023 62.04 62.60 61.90 62.33 1,334,426 +0.40(+0.65%)
Dec 18, 2023 62.13 62.53 61.78 61.93 1,829,174 +0.13(+0.21%)
Dec 15, 2023 62.63 62.63 61.35 61.80 5,062,758 -1.25(-1.98%)
Dec 14, 2023 64.10 64.28 62.87 63.05 2,178,057 -1.19(-1.85%)
Dec 13, 2023 63.51 64.30 62.99 64.24 1,378,346 +0.79(+1.25%)
Dec 12, 2023 63.08 63.59 62.90 63.45 2,096,474 +0.58(+0.92%)
Dec 11, 2023 62.37 62.89 61.99 62.87 1,103,246 +0.56(+0.90%)
Dec 08, 2023 62.09 62.64 62.09 62.31 1,166,303 +0.18(+0.29%)
Dec 07, 2023 62.02 62.16 61.50 62.13 1,126,299 +0.23(+0.37%)
Dec 06, 2023 61.79 62.25 61.60 61.90 1,571,393 -0.14(-0.23%)
Dec 05, 2023 62.35 62.41 61.83 62.04 1,601,513 -0.24(-0.39%)
Dec 04, 2023 61.54 63.22 61.43 62.28 2,124,179 +0.35(+0.57%)
Dec 01, 2023 61.61 62.25 61.41 61.93 1,378,391 +0.39(+0.63%)
Nov 30, 2023 59.99 61.59 59.85 61.54 2,645,942 +1.44(+2.40%)
Nov 29, 2023 60.20 60.35 59.84 60.10 1,276,246 -0.18(-0.30%)
Nov 28, 2023 60.38 60.58 60.14 60.28 1,132,707 +0.04(+0.07%)
Nov 27, 2023 59.90 60.31 59.67 60.24 1,675,808 +0.25(+0.42%)
Nov 24, 2023 59.95 60.25 59.88 59.99 425,096 -0.01(-0.02%)
Nov 22, 2023 59.82 60.10 59.57 60.00 1,158,626 +0.39(+0.65%)
Nov 21, 2023 59.00 59.70 58.67 59.61 1,371,756 +0.61(+1.03%)
Nov 20, 2023 59.08 59.55 58.91 59.00 908,321 -0.38(-0.64%)
Nov 17, 2023 59.10 59.41 58.69 59.38 1,295,696 +0.39(+0.66%)
Nov 16, 2023 59.69 59.91 58.85 58.99 1,461,868 -0.73(-1.22%)
Nov 15, 2023 59.75 59.97 59.26 59.72 1,430,194 -0.02(-0.03%)
Nov 14, 2023 59.24 59.84 59.08 59.74 1,361,225 +1.23(+2.10%)
Nov 13, 2023 58.44 58.94 58.20 58.51 1,341,212 -0.46(-0.78%)
Nov 10, 2023 58.03 59.04 58.03 58.97 1,787,868 +0.79(+1.36%)
Nov 09, 2023 59.10 59.43 58.16 58.18 1,646,242 -0.81(-1.37%)
Nov 08, 2023 59.52 59.60 58.76 58.99 1,758,285 -0.12(-0.20%)
Nov 07, 2023 59.28 59.57 58.84 59.11 1,071,843 -0.29(-0.49%)
Nov 06, 2023 58.86 59.86 58.86 59.40 1,366,549 +0.37(+0.63%)
Nov 03, 2023 58.85 59.93 58.52 59.03 2,254,782 +1.20(+2.08%)
Nov 02, 2023 59.01 59.01 55.66 57.83 3,792,431 -0.37(-0.64%)
Nov 01, 2023 57.91 58.51 57.45 58.20 2,322,284 +0.43(+0.74%)
Oct 31, 2023 57.35 58.08 57.25 57.77 2,256,788 +0.73(+1.28%)
Oct 30, 2023 57.21 57.56 56.88 57.04 1,928,924 +0.29(+0.51%)
Oct 27, 2023 57.77 58.26 56.50 56.75 1,255,855 -1.25(-2.16%)
Oct 26, 2023 58.13 58.59 57.85 58.00 1,252,692 +0.32(+0.55%)
Oct 25, 2023 58.30 58.43 57.52 57.68 1,521,505 -0.63(-1.08%)
Oct 24, 2023 57.73 58.66 57.38 58.31 996,347 +0.69(+1.20%)
Oct 23, 2023 58.47 58.47 57.48 57.62 1,376,805 -1.05(-1.79%)
Oct 20, 2023 58.63 59.07 58.53 58.67 1,196,522 +0.33(+0.57%)
Oct 19, 2023 59.34 59.38 58.14 58.34 1,497,941 -0.94(-1.59%)
Oct 18, 2023 58.95 60.03 58.72 59.28 1,391,928 +0.14(+0.24%)
Oct 17, 2023 58.94 59.44 58.59 59.14 1,400,119 -0.12(-0.20%)
Oct 16, 2023 58.96 59.51 58.75 59.26 1,146,862 +0.61(+1.04%)
Oct 13, 2023 58.07 59.02 58.00 58.65 1,270,550 +0.59(+1.02%)
Oct 12, 2023 60.09 60.12 57.34 58.06 2,198,517 -1.99(-3.31%)
Oct 11, 2023 60.10 60.71 59.70 60.05 1,126,219 -0.11(-0.18%)
Oct 10, 2023 59.80 60.58 59.37 60.16 1,914,461 +1.03(+1.74%)
Oct 09, 2023 58.85 59.57 58.22 59.13 1,649,541 -0.07(-0.12%)
Oct 06, 2023 58.78 59.46 57.47 59.20 2,694,232 +0.14(+0.24%)
Oct 05, 2023 62.77 62.94 58.80 59.06 3,523,085 -3.97(-6.30%)
Oct 04, 2023 63.71 63.84 62.06 63.03 2,665,386 +1.01(+1.63%)
Oct 03, 2023 62.44 62.92 61.30 62.02 814,474 -0.59(-0.94%)
Oct 02, 2023 63.52 63.84 62.25 62.61 1,565,059 -0.98(-1.54%)
Sep 29, 2023 62.76 63.85 62.68 63.59 1,883,283 +0.98(+1.57%)
Sep 28, 2023 62.61 62.88 62.19 62.61 946,224 +0.20(+0.32%)
Sep 27, 2023 62.96 63.09 61.92 62.41 1,442,901 -0.63(-1.00%)
Sep 26, 2023 62.52 63.41 62.43 63.04 1,215,602 +0.10(+0.16%)
Sep 25, 2023 63.15 62.98 62.62 62.94 755,519 -0.46(-0.73%)
Sep 22, 2023 64.30 64.51 63.38 63.40 1,252,681 -0.77(-1.20%)
Sep 21, 2023 64.74 64.86 64.09 64.17 1,301,579 -0.60(-0.93%)
Sep 20, 2023 64.33 65.31 64.05 64.77 1,338,546 +0.92(+1.44%)
Sep 19, 2023 64.48 64.79 63.75 63.85 1,050,091 -0.57(-0.88%)
Sep 18, 2023 63.85 64.52 63.64 64.42 1,059,865 +0.83(+1.31%)
Sep 15, 2023 63.58 64.13 63.54 63.59 2,064,869 -0.20(-0.31%)
Sep 14, 2023 63.41 64.07 63.25 63.79 1,463,869 +0.56(+0.89%)
Sep 13, 2023 64.30 64.45 63.22 63.23 1,211,490 -0.86(-1.34%)
Sep 12, 2023 64.92 64.92 63.93 64.09 1,352,870 -0.69(-1.07%)
Sep 11, 2023 64.01 65.20 63.98 64.78 1,605,910 +1.14(+1.79%)
Sep 08, 2023 63.15 63.67 63.11 63.64 876,208 +0.57(+0.90%)
Sep 07, 2023 62.23 63.22 62.23 63.07 1,711,212 +1.04(+1.68%)
Sep 06, 2023 62.31 62.35 61.85 62.03 2,159,572 -0.25(-0.40%)
Sep 05, 2023 62.66 62.66 62.02 62.28 1,339,753 -0.63(-1.00%)
Sep 01, 2023 63.57 64.00 62.77 62.91 1,378,111 -0.58(-0.91%)
Aug 31, 2023 62.82 63.88 62.81 63.49 1,736,916 +0.41(+0.65%)
Aug 30, 2023 63.26 63.43 62.96 63.08 1,163,707 -0.20(-0.32%)
Aug 29, 2023 63.06 63.33 62.53 63.28 1,119,547 +0.39(+0.62%)
Aug 28, 2023 63.04 63.58 62.62 62.89 1,706,586 +0.04(+0.06%)
Aug 25, 2023 62.67 62.95 62.27 62.85 1,046,214 +0.31(+0.50%)
Aug 24, 2023 62.82 63.43 62.45 62.54 1,206,612 -0.27(-0.43%)
Aug 23, 2023 62.74 63.17 62.35 62.81 1,297,992 +0.35(+0.56%)
Aug 22, 2023 62.71 62.89 62.04 62.46 1,154,979 -0.32(-0.51%)
Aug 21, 2023 63.01 63.16 62.34 62.78 986,247 -0.25(-0.40%)
Aug 18, 2023 62.00 63.08 61.97 63.03 1,748,419 +0.86(+1.38%)
Aug 17, 2023 62.40 62.71 62.15 62.17 1,285,793 -0.28(-0.45%)
Aug 16, 2023 63.61 63.73 62.34 62.45 1,523,801 -1.20(-1.89%)
Aug 15, 2023 64.22 64.36 63.51 63.65 1,389,399 -0.83(-1.29%)
Aug 14, 2023 64.37 64.79 64.23 64.48 1,157,072 +0.26(+0.40%)
Aug 11, 2023 64.17 64.29 63.77 64.22 1,375,162 -0.10(-0.16%)
Aug 10, 2023 64.50 64.92 64.02 64.32 1,300,399 -0.29(-0.45%)
Aug 09, 2023 65.08 65.20 63.91 64.61 1,459,962 -0.24(-0.37%)
Aug 08, 2023 65.17 65.29 63.85 64.85 1,740,907 -0.17(-0.26%)
Aug 07, 2023 65.50 65.69 64.63 65.02 1,494,469 -0.29(-0.44%)
Aug 04, 2023 65.33 66.51 65.19 65.31 2,018,696 +0.19(+0.29%)
Aug 03, 2023 67.05 67.15 65.02 65.12 2,566,540 -2.21(-3.28%)
Aug 02, 2023 66.30 68.64 66.00 67.33 3,788,771 +0.81(+1.22%)
Aug 01, 2023 65.15 67.49 64.05 66.52 6,083,719 -3.25(-4.66%)
Jul 31, 2023 70.11 70.41 69.20 69.77 3,286,213 -0.78(-1.11%)
Jul 28, 2023 69.91 70.89 69.61 70.55 3,816,205 +1.29(+1.86%)
Jul 27, 2023 70.68 70.72 68.70 69.26 1,947,657 -1.23(-1.74%)
Jul 26, 2023 70.67 70.90 70.06 70.49 1,310,645 -0.18(-0.25%)
Jul 25, 2023 69.79 70.74 69.32 70.67 1,714,486 +0.82(+1.17%)
Jul 24, 2023 69.95 70.70 69.78 69.85 1,051,701 -0.10(-0.14%)
Jul 21, 2023 70.20 70.50 69.86 69.95 1,142,080 -0.11(-0.16%)
Jul 20, 2023 69.37 70.22 69.31 70.06 1,355,056 +0.88(+1.27%)
Jul 19, 2023 68.26 69.29 68.06 69.18 1,825,474 +1.28(+1.89%)
Jul 18, 2023 68.41 69.05 67.56 67.90 1,784,730 -0.09(-0.13%)
Jul 17, 2023 67.27 68.00 66.81 67.99 2,704,472 +0.71(+1.06%)
Jul 14, 2023 66.68 67.35 66.50 67.28 1,540,028 +0.58(+0.87%)
Jul 13, 2023 65.92 66.85 65.92 66.70 3,083,926 +0.71(+1.08%)
Jul 12, 2023 64.62 66.02 64.51 65.99 3,135,053 +1.55(+2.41%)
Jul 11, 2023 65.64 65.73 63.74 64.44 2,717,287 -1.09(-1.66%)
Jul 10, 2023 65.79 65.95 65.29 65.53 1,444,889 -0.39(-0.59%)
Jul 07, 2023 66.00 66.36 65.78 65.92 1,898,684 -0.17(-0.26%)
Jul 06, 2023 66.51 66.51 65.95 66.09 2,051,079 -0.55(-0.83%)
Jul 05, 2023 66.36 66.82 66.25 66.64 2,093,357 +0.03(+0.05%)
Jul 03, 2023 65.64 66.82 65.63 66.61 1,943,966 +0.77(+1.17%)
Jun 30, 2023 65.50 65.93 65.38 65.84 2,408,745 +0.22(+0.34%)
Jun 29, 2023 65.60 65.97 65.41 65.62 1,820,295 -0.03(-0.05%)
Jun 28, 2023 65.51 65.82 65.41 65.65 1,698,036 -0.16(-0.24%)
Jun 27, 2023 65.58 65.96 65.30 65.81 2,037,036 +0.14(+0.21%)
Jun 26, 2023 66.30 66.41 65.31 65.67 2,290,099 -0.51(-0.77%)
Jun 23, 2023 66.61 67.00 66.08 66.18 1,701,164 -0.29(-0.44%)
Jun 22, 2023 66.85 66.87 66.19 66.47 1,049,508 -0.07(-0.11%)
Jun 21, 2023 66.80 66.90 66.25 66.54 2,128,592 -0.06(-0.09%)
Jun 20, 2023 66.31 66.88 66.20 66.60 1,414,158 +0.32(+0.48%)
Jun 16, 2023 66.84 66.96 66.05 66.28 2,523,071 -0.32(-0.48%)
Jun 15, 2023 67.50 67.76 66.45 66.60 2,032,402 -0.85(-1.26%)
Jun 14, 2023 67.63 67.88 67.29 67.45 1,559,550 -0.30(-0.44%)
Jun 13, 2023 66.98 68.13 66.95 67.75 3,083,026 +0.65(+0.97%)
Jun 12, 2023 66.80 67.33 66.67 67.10 2,799,015 +0.64(+0.96%)
Jun 09, 2023 66.50 67.11 66.24 66.46 2,208,651 +0.06(+0.09%)
Jun 08, 2023 66.59 66.66 65.84 66.40 2,374,474 +0.25(+0.38%)
Jun 07, 2023 65.00 66.51 64.75 66.15 3,094,538 +1.01(+1.55%)
Jun 06, 2023 65.68 65.88 64.18 65.14 4,092,743 +1.33(+2.08%)
Jun 05, 2023 63.74 64.41 63.35 63.81 1,942,874 -0.06(-0.09%)
Jun 02, 2023 62.68 64.31 62.54 63.87 2,647,456 +1.54(+2.47%)
Jun 01, 2023 61.51 62.44 61.24 62.33 2,688,815 +0.48(+0.78%)
May 31, 2023 60.93 62.08 60.77 61.85 4,271,822 +1.45(+2.40%)
May 30, 2023 59.56 60.64 59.50 60.40 2,440,251 -0.24(-0.40%)
May 26, 2023 60.71 60.85 59.90 60.64 1,739,538 -0.09(-0.15%)
May 25, 2023 60.55 61.10 60.03 60.73 1,964,093 -0.18(-0.30%)
May 24, 2023 61.62 61.65 60.64 60.91 2,287,228 -0.71(-1.15%)
May 23, 2023 62.38 62.39 61.59 61.62 1,639,647 -0.83(-1.33%)
May 22, 2023 62.88 63.00 62.40 62.45 2,187,734 -0.16(-0.26%)
May 19, 2023 62.06 62.99 61.89 62.61 2,106,207 +0.73(+1.18%)
May 18, 2023 61.74 62.04 61.32 61.88 2,350,561 -0.25(-0.40%)
May 17, 2023 63.10 63.10 61.48 62.13 3,795,562 -1.06(-1.68%)
May 16, 2023 63.15 63.88 62.59 63.19 2,926,044 -0.51(-0.80%)
May 15, 2023 64.58 64.95 63.59 63.70 2,135,691 -0.55(-0.86%)
May 12, 2023 64.02 64.40 63.95 64.25 1,709,231 +0.25(+0.39%)
May 11, 2023 64.15 64.45 63.75 64.00 2,404,131 -0.44(-0.68%)
May 10, 2023 64.48 64.95 64.22 64.44 2,789,263 -0.08(-0.12%)
May 09, 2023 64.21 64.85 63.90 64.52 1,560,883 +0.05(+0.08%)
May 08, 2023 64.47 64.92 64.34 64.47 1,835,728 -0.42(-0.65%)
May 05, 2023 64.78 65.49 64.59 64.89 1,586,425 -0.12(-0.18%)
May 04, 2023 65.12 65.48 64.46 65.01 2,488,727 +0.05(+0.08%)
May 03, 2023 65.73 65.93 64.53 64.96 4,657,291 -0.12(-0.18%)
May 02, 2023 62.81 66.67 62.81 65.08 8,685,963 +4.63(+7.66%)
May 01, 2023 59.47 60.73 59.47 60.45 2,595,259 +0.97(+1.63%)
Apr 28, 2023 58.97 59.61 58.42 59.48 1,906,336 +0.39(+0.66%)
Apr 27, 2023 59.16 59.55 58.95 59.09 1,736,135 -0.04(-0.07%)
Apr 26, 2023 58.71 59.27 58.70 59.13 1,337,454 +0.42(+0.72%)
Apr 25, 2023 58.07 58.77 58.07 58.71 1,660,278 +0.42(+0.72%)
Apr 24, 2023 58.51 59.26 58.26 58.29 1,860,626 -0.03(-0.05%)
Apr 21, 2023 57.55 58.53 57.55 58.32 1,888,986 +0.62(+1.07%)
Apr 20, 2023 57.00 57.87 57.00 57.70 2,190,533 +0.27(+0.47%)
Apr 19, 2023 57.03 57.65 57.03 57.43 1,888,119 +0.11(+0.19%)
Apr 18, 2023 56.74 57.73 56.74 57.32 2,584,252 +0.34(+0.60%)
Apr 17, 2023 56.16 57.01 56.00 56.98 1,983,844 +0.92(+1.64%)
Apr 14, 2023 55.97 56.66 55.86 56.06 1,905,051 -0.17(-0.30%)
Apr 13, 2023 54.17 56.96 54.17 56.23 4,250,254 +1.96(+3.61%)
Apr 12, 2023 54.10 54.42 53.75 54.27 2,315,348 +0.22(+0.41%)
Apr 11, 2023 53.23 54.27 53.23 54.05 1,487,611 +0.90(+1.69%)
Apr 10, 2023 52.02 53.16 51.90 53.15 1,487,624 +1.00(+1.92%)
Apr 06, 2023 52.74 52.95 51.98 52.15 1,068,764 -0.35(-0.67%)
Apr 05, 2023 52.02 52.50 51.93 52.50 1,714,737 +0.56(+1.08%)
Apr 04, 2023 52.40 52.55 51.45 51.94 1,582,833 -0.18(-0.35%)
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.