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

Mrc Global Inc (NY: MRC )

12.26 UNCHANGED
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 (%)
Apr 29, 2022 12.17 12.49 11.91 11.99 1,010,805 -0.26(-2.12%)
Apr 28, 2022 12.21 12.38 11.69 12.25 404,057 +0.10(+0.82%)
Apr 27, 2022 12.08 12.48 11.90 12.15 447,725 +0.07(+0.58%)
Apr 26, 2022 11.92 12.43 11.79 12.08 517,662 +0.18(+1.51%)
Apr 25, 2022 12.26 12.34 11.82 11.90 753,658 -0.76(-6.00%)
Apr 22, 2022 13.11 13.37 12.56 12.66 659,405 -0.40(-3.06%)
Apr 21, 2022 13.19 13.25 12.85 13.06 879,402 -0.01(-0.08%)
Apr 20, 2022 13.16 13.45 12.85 13.07 532,846 -0.02(-0.15%)
Apr 19, 2022 12.68 13.11 12.60 13.09 1,074,753 +0.52(+4.14%)
Apr 18, 2022 12.15 12.58 12.04 12.57 879,159 +0.52(+4.32%)
Apr 14, 2022 11.92 12.14 11.80 12.05 624,119 +0.12(+1.01%)
Apr 13, 2022 11.75 11.99 11.68 11.93 354,267 +0.26(+2.23%)
Apr 12, 2022 11.55 11.84 11.53 11.67 340,551 +0.30(+2.64%)
Apr 11, 2022 11.28 11.50 11.02 11.37 449,704 +0.01(+0.09%)
Apr 08, 2022 11.51 11.60 11.33 11.36 371,815 -0.04(-0.35%)
Apr 07, 2022 11.45 11.46 11.13 11.40 532,953 -0.02(-0.18%)
Apr 06, 2022 11.46 11.58 11.18 11.42 604,476 -0.01(-0.09%)
Apr 05, 2022 11.93 12.25 11.37 11.43 760,345 -0.43(-3.63%)
Apr 04, 2022 12.21 12.48 11.68 11.86 844,585 -0.34(-2.79%)
Apr 01, 2022 11.90 12.40 11.88 12.20 799,167 +0.29(+2.43%)
Mar 31, 2022 11.49 12.06 11.48 11.91 1,334,924 +0.28(+2.41%)
Mar 30, 2022 11.79 12.20 11.58 11.63 580,757 -0.04(-0.34%)
Mar 29, 2022 11.41 11.71 11.29 11.67 626,637 +0.11(+0.95%)
Mar 28, 2022 11.58 11.60 11.26 11.56 677,803 -0.18(-1.53%)
Mar 25, 2022 11.45 11.74 11.43 11.74 847,964 +0.26(+2.26%)
Mar 24, 2022 11.84 11.89 11.44 11.48 922,147 -0.27(-2.30%)
Mar 23, 2022 11.70 11.82 11.58 11.75 824,324 +0.10(+0.86%)
Mar 22, 2022 11.94 12.08 11.62 11.65 607,556 -0.27(-2.27%)
Mar 21, 2022 11.40 12.26 11.40 11.92 1,063,449 +0.59(+5.21%)
Mar 18, 2022 11.81 11.88 11.11 11.33 1,292,322 -0.44(-3.74%)
Mar 17, 2022 11.75 12.49 11.64 11.77 1,413,228 +0.15(+1.29%)
Mar 16, 2022 11.49 11.81 11.27 11.62 1,155,295 +0.16(+1.40%)
Mar 15, 2022 11.26 11.74 11.02 11.46 1,185,114 -0.01(-0.09%)
Mar 14, 2022 11.29 11.59 10.92 11.47 918,066 +0.11(+0.97%)
Mar 11, 2022 11.59 11.88 11.30 11.36 1,058,213 -0.39(-3.32%)
Mar 10, 2022 11.52 11.77 11.42 11.75 552,390 +0.20(+1.73%)
Mar 09, 2022 11.40 11.71 11.24 11.55 1,372,179 -0.07(-0.60%)
Mar 08, 2022 12.17 12.34 11.62 11.62 2,101,978 -0.37(-3.09%)
Mar 07, 2022 11.28 12.17 11.16 11.99 2,469,204 +0.76(+6.77%)
Mar 04, 2022 10.53 11.25 10.50 11.23 1,340,779 +0.64(+6.04%)
Mar 03, 2022 10.66 10.72 10.45 10.59 599,083 -0.13(-1.21%)
Mar 02, 2022 10.32 10.76 10.32 10.72 741,287 +0.45(+4.38%)
Mar 01, 2022 10.09 10.34 10.04 10.27 785,872 +0.17(+1.68%)
Feb 28, 2022 9.910 10.18 9.810 10.10 689,904 +0.20(+2.02%)
Feb 25, 2022 9.560 9.910 9.625 9.900 878,369 +0.35(+3.66%)
Feb 24, 2022 9.800 9.820 9.300 9.550 878,851 -0.48(-4.79%)
Feb 23, 2022 9.880 10.05 9.600 10.03 1,178,470 +0.31(+3.19%)
Feb 22, 2022 9.720 9.752 9.490 9.720 1,196,681 +0.08(+0.83%)
Feb 18, 2022 9.640 0 +0.10(+1.05%)
Feb 17, 2022 8.770 9.928 8.734 9.540 1,774,280 +0.83(+9.53%)
Feb 16, 2022 8.310 8.930 8.140 8.710 992,372 +0.84(+10.67%)
Feb 15, 2022 7.720 7.955 7.712 7.870 489,063 +0.21(+2.74%)
Feb 14, 2022 7.790 7.850 7.560 7.660 602,487 -0.11(-1.42%)
Feb 11, 2022 7.750 7.960 7.620 7.770 799,307 -0.02(-0.26%)
Feb 10, 2022 7.730 8.050 7.730 7.790 481,746 -0.06(-0.76%)
Feb 09, 2022 7.750 7.910 7.740 7.850 501,651 +0.18(+2.35%)
Feb 08, 2022 7.660 7.745 7.510 7.670 1,167,049 +0.04(+0.52%)
Feb 07, 2022 7.490 7.680 7.440 7.630 1,951,446 +0.09(+1.19%)
Feb 04, 2022 7.660 7.910 7.530 7.540 569,180 -0.11(-1.44%)
Feb 03, 2022 7.650 7.735 7.650 1,531,736 -0.02(-0.26%)
Feb 02, 2022 7.550 7.730 7.521 7.670 642,169 +0.07(+0.92%)
Feb 01, 2022 7.340 7.649 7.340 7.600 450,172 +0.19(+2.56%)
Jan 31, 2022 7.290 7.590 7.410 956,432 +0.04(+0.54%)
Jan 28, 2022 7.370 7.490 7.140 7.370 481,992 -0.04(-0.54%)
Jan 27, 2022 7.790 7.975 7.375 7.410 398,934 -0.29(-3.77%)
Jan 26, 2022 7.940 8.150 7.540 7.700 396,778 -0.18(-2.28%)
Jan 25, 2022 7.700 7.900 7.480 7.880 549,561 +0.18(+2.34%)
Jan 24, 2022 7.330 7.740 7.190 7.700 586,219 +0.18(+2.39%)
Jan 21, 2022 7.680 7.800 7.490 7.520 568,648 -0.22(-2.84%)
Jan 20, 2022 7.990 8.120 7.720 7.740 972,015 -0.31(-3.85%)
Jan 19, 2022 8.200 8.225 7.979 8.050 630,892 -0.09(-1.11%)
Jan 18, 2022 8.230 8.260 8.010 8.140 525,479 -0.06(-0.73%)
Jan 14, 2022 8.200 0 +0.14(+1.74%)
Jan 13, 2022 7.880 8.120 7.855 8.060 836,241 +0.23(+2.94%)
Jan 12, 2022 7.710 7.920 7.680 7.830 659,496 +0.17(+2.22%)
Jan 11, 2022 7.630 7.715 7.470 7.660 834,960 +0.07(+0.92%)
Jan 10, 2022 7.660 7.660 7.450 7.590 443,807 -0.05(-0.65%)
Jan 07, 2022 7.590 7.680 7.510 7.640 320,319 +0.05(+0.66%)
Jan 06, 2022 7.560 7.680 7.395 7.590 422,295 +0.13(+1.74%)
Jan 05, 2022 7.380 7.600 7.380 7.460 455,559 +0.14(+1.91%)
Jan 04, 2022 7.160 7.340 7.050 7.320 697,774 +0.25(+3.54%)
Jan 03, 2022 6.940 7.250 6.940 7.070 317,781 +0.19(+2.76%)
Dec 31, 2021 6.830 6.900 6.780 6.880 325,074 +0.02(+0.29%)
Dec 30, 2021 6.955 7.040 6.845 6.860 403,841 -0.07(-1.01%)
Dec 29, 2021 7.220 7.230 6.925 6.930 404,586 -0.29(-4.02%)
Dec 28, 2021 7.230 7.410 7.145 7.220 390,944 -0.04(-0.55%)
Dec 27, 2021 7.190 7.305 7.100 7.260 978,613 +0.11(+1.54%)
Dec 23, 2021 6.690 7.250 6.680 7.150 1,082,317 +0.48(+7.20%)
Dec 22, 2021 6.870 7.010 6.640 6.670 3,872,468 -0.16(-2.34%)
Dec 21, 2021 6.730 6.970 6.700 6.830 1,441,914 +0.21(+3.17%)
Dec 20, 2021 6.510 6.620 6.380 6.620 696,175 +0.02(+0.30%)
Dec 17, 2021 6.700 6.800 6.560 6.600 1,225,878 -0.18(-2.65%)
Dec 16, 2021 6.990 7.055 6.730 6.780 628,180 -0.09(-1.31%)
Dec 15, 2021 6.920 7.010 6.665 6.870 845,152 -0.07(-1.01%)
Dec 14, 2021 6.950 7.130 6.915 6.940 451,470 -0.05(-0.72%)
Dec 13, 2021 7.230 7.250 6.930 6.990 494,298 -0.32(-4.38%)
Dec 10, 2021 7.360 7.390 7.160 7.310 362,842 +0.03(+0.41%)
Dec 09, 2021 7.240 7.360 7.220 7.280 290,422 -0.07(-0.95%)
Dec 08, 2021 7.400 7.460 7.320 7.350 294,437 +0.00(+0.00%)
Dec 07, 2021 7.370 7.660 7.330 7.350 616,851 +0.08(+1.10%)
Dec 06, 2021 7.260 7.390 7.070 7.270 483,821 +0.18(+2.54%)
Dec 03, 2021 7.280 7.320 6.985 7.090 477,235 -0.11(-1.53%)
Dec 02, 2021 6.860 7.245 6.760 7.200 815,318 +0.41(+6.04%)
Dec 01, 2021 7.090 7.120 6.780 6.790 994,673 -0.09(-1.31%)
Nov 30, 2021 7.350 7.410 6.860 6.880 830,757 -0.64(-8.51%)
Nov 29, 2021 7.930 7.950 7.380 7.520 1,229,785 -0.19(-2.46%)
Nov 26, 2021 7.640 7.830 7.330 7.710 902,552 -0.38(-4.70%)
Nov 24, 2021 8.060 8.290 8.020 8.090 831,969 -0.07(-0.86%)
Nov 23, 2021 8.170 8.295 8.100 8.160 485,088 +0.05(+0.62%)
Nov 22, 2021 8.010 8.270 7.980 8.110 1,188,889 +0.07(+0.87%)
Nov 19, 2021 8.050 8.210 7.910 8.040 759,335 -0.18(-2.19%)
Nov 18, 2021 8.340 8.220 8.150 8.220 781,545 -0.07(-0.84%)
Nov 17, 2021 8.380 8.519 8.270 8.290 534,233 -0.16(-1.89%)
Nov 16, 2021 8.330 8.450 8.240 8.450 490,085 +0.08(+0.96%)
Nov 15, 2021 8.260 8.480 8.190 8.370 534,015 +0.10(+1.21%)
Nov 12, 2021 8.250 8.435 8.180 8.270 331,021 +0.01(+0.12%)
Nov 11, 2021 8.310 8.480 8.140 8.260 485,565 -0.02(-0.24%)
Nov 10, 2021 8.540 8.280 790,123 +0.05(+0.61%)
Nov 09, 2021 8.350 8.640 7.210 8.230 1,967,436 -1.02(-11.03%)
Nov 08, 2021 9.260 9.370 9.110 9.250 415,074 +0.18(+1.98%)
Nov 05, 2021 8.800 9.170 8.696 9.070 569,199 +0.43(+4.98%)
Nov 04, 2021 8.760 8.940 8.571 8.640 477,665 +0.01(+0.12%)
Nov 03, 2021 8.350 8.710 8.350 8.630 448,068 +0.17(+2.01%)
Nov 02, 2021 8.530 8.540 8.370 8.460 488,784 -0.07(-0.82%)
Nov 01, 2021 8.370 8.620 8.330 8.530 440,164 +0.23(+2.77%)
Oct 29, 2021 8.510 8.600 8.275 8.300 585,450 -0.20(-2.35%)
Oct 28, 2021 8.420 8.605 8.340 8.500 519,135 +0.04(+0.47%)
Oct 27, 2021 8.720 8.800 8.425 8.460 684,597 -0.36(-4.08%)
Oct 26, 2021 8.750 8.820 1,073,655 +0.10(+1.15%)
Oct 25, 2021 8.600 8.790 8.580 8.720 524,852 +0.16(+1.87%)
Oct 22, 2021 8.760 8.810 8.540 8.560 511,252 -0.21(-2.39%)
Oct 21, 2021 9.130 9.190 8.735 8.770 872,765 -0.44(-4.78%)
Oct 20, 2021 8.700 9.210 8.680 9.210 725,522 +0.49(+5.62%)
Oct 19, 2021 8.720 8.820 8.570 8.720 493,669 +0.03(+0.35%)
Oct 18, 2021 8.570 8.830 8.570 8.690 692,556 +0.13(+1.52%)
Oct 15, 2021 8.670 8.810 8.480 8.560 787,449 +0.12(+1.42%)
Oct 14, 2021 8.370 8.520 8.295 8.440 887,526 +0.17(+2.06%)
Oct 13, 2021 7.970 8.290 7.850 8.270 877,582 +0.27(+3.37%)
Oct 12, 2021 7.750 8.090 7.741 8.000 1,024,371 +0.22(+2.83%)
Oct 11, 2021 8.100 8.130 7.760 7.780 1,616,736 -0.01(-0.13%)
Oct 08, 2021 7.560 7.940 7.450 7.790 4,663,095 +0.30(+4.01%)
Oct 07, 2021 7.390 7.710 7.380 7.490 2,221,552 +0.12(+1.63%)
Oct 06, 2021 7.570 7.670 7.200 7.370 1,074,083 -0.37(-4.78%)
Oct 05, 2021 7.810 7.910 7.610 7.740 2,053,292 +0.03(+0.39%)
Oct 04, 2021 7.560 7.720 7.460 7.710 5,334,930 +0.22(+2.94%)
Oct 01, 2021 7.380 7.630 7.380 7.490 1,604,458 +0.15(+2.04%)
Sep 30, 2021 7.450 7.670 7.320 7.340 1,086,542 -0.09(-1.21%)
Sep 29, 2021 7.700 7.700 7.280 7.430 1,425,269 -0.27(-3.51%)
Sep 28, 2021 7.700 8.044 7.650 7.700 2,332,985 +0.05(+0.65%)
Sep 27, 2021 7.590 7.870 7.500 7.650 1,778,591 +0.12(+1.59%)
Sep 24, 2021 7.550 7.629 7.470 7.530 400,332 -0.09(-1.18%)
Sep 23, 2021 7.340 7.800 7.340 7.620 763,184 +0.26(+3.53%)
Sep 22, 2021 7.330 7.600 7.310 7.360 477,685 +0.18(+2.51%)
Sep 21, 2021 7.410 7.430 7.090 7.180 497,107 -0.11(-1.51%)
Sep 20, 2021 7.190 7.430 7.060 7.290 389,995 -0.10(-1.35%)
Sep 17, 2021 7.560 7.560 7.290 7.390 639,103 -0.16(-2.12%)
Sep 16, 2021 8.110 8.140 7.410 7.550 718,367 -0.55(-6.79%)
Sep 15, 2021 7.940 8.175 7.890 8.100 316,439 +0.27(+3.45%)
Sep 14, 2021 8.230 8.250 7.780 7.830 503,549 -0.32(-3.93%)
Sep 13, 2021 7.910 8.180 7.910 8.150 205,870 +0.35(+4.49%)
Sep 10, 2021 7.860 8.030 7.785 7.800 234,576 +0.09(+1.17%)
Sep 09, 2021 7.790 7.985 7.700 7.710 186,505 -0.11(-1.41%)
Sep 08, 2021 8.090 8.120 7.730 7.820 244,140 -0.32(-3.93%)
Sep 07, 2021 8.050 8.325 8.050 8.140 181,262 +0.00(+0.00%)
Sep 03, 2021 8.150 8.240 7.960 8.140 350,807 -0.05(-0.61%)
Sep 02, 2021 8.170 8.300 8.060 8.190 250,028 +0.15(+1.87%)
Sep 01, 2021 8.160 8.180 7.940 8.040 204,130 -0.16(-1.95%)
Aug 31, 2021 8.130 8.310 8.050 8.200 389,510 +0.04(+0.49%)
Aug 30, 2021 8.610 8.610 8.150 8.160 165,190 -0.41(-4.78%)
Aug 27, 2021 8.000 8.620 7.990 8.570 310,119 +0.59(+7.39%)
Aug 26, 2021 7.980 8.060 7.929 7.980 160,086 -0.05(-0.62%)
Aug 25, 2021 7.920 8.160 7.920 8.030 187,137 +0.03(+0.37%)
Aug 24, 2021 8.020 8.220 7.990 8.000 286,895 +0.06(+0.76%)
Aug 23, 2021 7.710 7.950 7.710 7.940 208,660 +0.36(+4.75%)
Aug 20, 2021 7.390 7.640 7.390 7.580 223,581 +0.10(+1.34%)
Aug 19, 2021 7.630 7.730 7.390 7.480 316,504 -0.34(-4.35%)
Aug 18, 2021 7.920 8.090 7.790 7.820 196,858 -0.14(-1.76%)
Aug 17, 2021 7.980 8.120 7.890 7.960 422,269 -0.15(-1.85%)
Aug 16, 2021 8.170 8.260 8.010 8.110 212,195 -0.24(-2.87%)
Aug 13, 2021 8.530 8.530 8.300 8.350 150,691 -0.19(-2.22%)
Aug 12, 2021 8.720 8.750 8.490 8.540 174,700 -0.24(-2.73%)
Aug 11, 2021 8.560 8.800 8.470 8.780 213,926 +0.20(+2.33%)
Aug 10, 2021 8.310 8.760 8.220 8.580 280,213 +0.33(+4.00%)
Aug 09, 2021 8.330 8.410 7.990 8.250 463,970 -0.15(-1.79%)
Aug 06, 2021 8.480 8.570 8.240 8.400 570,369 +0.08(+0.96%)
Aug 05, 2021 8.030 8.460 8.030 8.320 300,737 +0.29(+3.61%)
Aug 04, 2021 8.420 8.450 7.930 8.030 1,019,531 -0.63(-7.27%)
Aug 03, 2021 8.510 8.660 8.180 8.660 393,241 +0.11(+1.29%)
Aug 02, 2021 9.070 9.130 8.190 8.550 756,207 -0.62(-6.76%)
Jul 30, 2021 8.530 9.545 8.530 9.170 684,873 -0.53(-5.46%)
Jul 29, 2021 9.620 9.800 9.360 9.700 321,345 +0.12(+1.25%)
Jul 28, 2021 8.990 9.610 8.950 9.580 487,103 +0.65(+7.28%)
Jul 27, 2021 8.980 9.160 8.880 8.930 197,487 -0.23(-2.51%)
Jul 26, 2021 8.845 9.170 8.845 9.160 196,019 +0.36(+4.09%)
Jul 23, 2021 8.760 8.950 8.585 8.800 328,165 +0.14(+1.62%)
Jul 22, 2021 8.820 8.820 8.520 8.660 359,123 -0.21(-2.37%)
Jul 21, 2021 8.780 9.010 8.630 8.870 322,301 +0.36(+4.23%)
Jul 20, 2021 8.310 8.690 8.270 8.510 332,314 +0.13(+1.55%)
Jul 19, 2021 8.190 8.520 8.020 8.380 371,201 -0.15(-1.76%)
Jul 16, 2021 8.940 9.280 8.475 8.530 575,511 -0.17(-1.95%)
Jul 15, 2021 8.710 8.870 8.670 8.700 260,065 -0.20(-2.25%)
Jul 14, 2021 9.210 9.380 8.840 8.900 182,115 -0.25(-2.73%)
Jul 13, 2021 9.250 9.350 9.065 9.150 422,096 -0.23(-2.45%)
Jul 12, 2021 9.010 9.390 9.000 9.380 281,999 +0.17(+1.85%)
Jul 09, 2021 9.140 9.330 8.990 9.210 233,890 +0.33(+3.72%)
Jul 08, 2021 8.800 9.140 8.760 8.880 328,835 -0.14(-1.55%)
Jul 07, 2021 8.910 9.130 8.870 9.020 369,320 +0.00(+0.00%)
Jul 06, 2021 9.230 9.270 8.830 9.020 645,681 -0.23(-2.49%)
Jul 02, 2021 9.620 9.620 9.245 9.250 555,378 -0.46(-4.74%)
Jul 01, 2021 9.650 9.760 9.430 9.710 528,638 +0.31(+3.30%)
Jun 30, 2021 9.310 9.570 9.170 9.400 385,197 +0.13(+1.40%)
Jun 29, 2021 9.430 9.620 9.260 9.270 387,825 -0.11(-1.17%)
Jun 28, 2021 9.930 9.930 9.345 9.380 702,215 -0.50(-5.06%)
Jun 25, 2021 10.48 10.72 9.860 9.880 1,076,034 -0.51(-4.91%)
Jun 24, 2021 10.10 10.64 9.910 10.39 1,295,006 +0.36(+3.59%)
Jun 23, 2021 9.920 10.06 9.840 10.03 998,533 +0.19(+1.93%)
Jun 22, 2021 9.990 9.990 9.720 9.840 491,218 -0.18(-1.80%)
Jun 21, 2021 9.780 10.20 9.780 10.02 465,351 +0.34(+3.51%)
Jun 18, 2021 9.410 9.920 9.380 9.680 889,644 -0.06(-0.62%)
Jun 17, 2021 10.37 10.37 9.600 9.740 300,818 -0.66(-6.35%)
Jun 16, 2021 10.46 10.50 10.15 10.40 308,432 -0.05(-0.48%)
Jun 15, 2021 10.27 10.48 10.20 10.45 290,098 +0.14(+1.36%)
Jun 14, 2021 10.98 11.03 10.19 10.31 638,165 -0.63(-5.76%)
Jun 11, 2021 10.95 11.09 10.91 10.94 149,394 +0.06(+0.55%)
Jun 10, 2021 11.00 11.15 10.84 10.88 284,341 +0.05(+0.46%)
Jun 09, 2021 11.40 11.46 10.83 10.83 301,606 -0.57(-5.00%)
Jun 08, 2021 10.98 11.48 10.88 11.40 286,720 +0.35(+3.17%)
Jun 07, 2021 11.29 11.33 11.05 11.05 360,730 -0.21(-1.87%)
Jun 04, 2021 11.34 11.40 11.12 11.26 257,927 +0.08(+0.72%)
Jun 03, 2021 10.95 11.21 10.78 11.18 227,417 +0.16(+1.45%)
Jun 02, 2021 11.17 11.23 10.83 11.02 272,592 -0.07(-0.63%)
Jun 01, 2021 10.87 11.23 10.76 11.09 499,897 +0.35(+3.26%)
May 28, 2021 10.88 10.89 10.62 10.74 231,045 -0.06(-0.56%)
May 27, 2021 10.91 10.96 10.79 10.80 265,290 +0.11(+1.03%)
May 26, 2021 10.56 10.72 10.47 10.69 182,387 +0.11(+1.04%)
May 25, 2021 10.94 11.03 10.57 10.58 431,776 -0.36(-3.29%)
May 24, 2021 10.99 11.07 10.64 10.94 334,916 +0.00(+0.00%)
May 21, 2021 11.04 11.10 10.82 10.94 273,906 +0.09(+0.83%)
May 20, 2021 11.08 11.16 10.69 10.85 219,631 -0.27(-2.43%)
May 19, 2021 11.24 11.37 10.93 11.12 266,676 -0.42(-3.64%)
May 18, 2021 12.05 12.21 11.53 11.54 413,075 -0.52(-4.31%)
May 17, 2021 11.77 12.06 11.43 12.06 439,539 +0.24(+2.03%)
May 14, 2021 11.42 11.95 11.42 11.82 367,775 +0.62(+5.54%)
May 13, 2021 10.90 11.36 10.86 11.20 233,369 +0.16(+1.45%)
May 12, 2021 11.16 11.42 10.99 11.04 349,140 -0.09(-0.81%)
May 11, 2021 11.35 11.75 11.08 11.13 355,831 -0.40(-3.47%)
May 10, 2021 11.80 12.11 11.46 11.53 540,867 -0.14(-1.20%)
May 07, 2021 10.98 11.67 10.95 11.67 442,343 +0.60(+5.42%)
May 06, 2021 11.01 11.15 10.60 11.07 641,233 +0.06(+0.54%)
May 05, 2021 10.80 11.18 9.730 11.01 1,269,172 +1.36(+14.09%)
May 04, 2021 9.400 9.700 9.280 9.650 1,108,787 +0.25(+2.66%)
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.