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

Under Armour (NY: UAA )

6.650 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2021 24.21 24.75 24.20 24.31 4,915,000 -0.10(-0.41%)
Apr 29, 2021 24.36 24.64 24.14 24.41 3,620,749 +0.38(+1.58%)
Apr 28, 2021 24.11 24.38 24.00 24.03 3,585,594 -0.16(-0.66%)
Apr 27, 2021 23.60 24.26 23.57 24.19 5,148,574 +0.67(+2.85%)
Apr 26, 2021 23.45 23.83 23.25 23.52 5,350,794 +0.49(+2.13%)
Apr 23, 2021 22.92 23.28 22.86 23.03 4,469,700 +0.35(+1.54%)
Apr 22, 2021 22.40 23.11 22.31 22.68 4,328,336 +0.31(+1.39%)
Apr 21, 2021 21.19 22.39 21.16 22.37 4,626,986 +1.14(+5.37%)
Apr 20, 2021 21.53 21.54 20.73 21.23 6,462,947 -0.46(-2.12%)
Apr 19, 2021 21.84 21.86 21.48 21.69 4,751,267 -0.36(-1.63%)
Apr 16, 2021 22.12 22.23 21.87 22.05 5,405,600 +0.04(+0.18%)
Apr 15, 2021 22.34 22.34 21.85 22.01 4,016,032 -0.15(-0.68%)
Apr 14, 2021 22.27 22.57 22.06 22.16 3,421,357 -0.13(-0.58%)
Apr 13, 2021 22.86 22.86 21.83 22.29 4,602,983 -0.69(-3.00%)
Apr 12, 2021 22.85 23.20 22.79 22.98 5,179,176 -0.02(-0.09%)
Apr 09, 2021 22.92 23.18 22.57 23.00 8,834,600 +0.25(+1.10%)
Apr 08, 2021 22.70 23.03 22.42 22.75 12,874,197 -0.08(-0.35%)
Apr 07, 2021 23.21 23.38 22.71 22.83 3,677,122 -0.43(-1.85%)
Apr 06, 2021 23.00 23.50 23.00 23.26 5,259,384 +0.29(+1.26%)
Apr 05, 2021 22.21 23.14 22.00 22.97 7,650,705 +1.00(+4.55%)
Apr 01, 2021 22.13 22.34 21.80 21.97 4,350,700 -0.19(-0.86%)
Mar 31, 2021 21.74 22.32 21.64 22.16 4,799,332 +0.45(+2.07%)
Mar 30, 2021 21.52 21.80 21.21 21.71 4,006,129 +0.25(+1.16%)
Mar 29, 2021 22.19 22.37 21.24 21.46 4,984,615 -0.90(-4.03%)
Mar 26, 2021 22.70 22.87 21.75 22.36 4,480,700 -0.08(-0.36%)
Mar 25, 2021 21.47 22.56 20.72 22.44 4,703,623 +0.39(+1.77%)
Mar 24, 2021 22.60 23.07 22.03 22.05 4,333,821 -0.42(-1.87%)
Mar 23, 2021 23.24 23.75 22.31 22.47 5,186,864 -1.01(-4.30%)
Mar 22, 2021 23.57 23.66 22.89 23.48 4,135,328 +0.05(+0.21%)
Mar 19, 2021 23.20 23.64 22.98 23.43 4,049,200 -0.04(-0.17%)
Mar 18, 2021 23.05 24.14 22.88 23.47 5,554,969 +0.48(+2.09%)
Mar 17, 2021 23.41 23.41 22.74 22.99 6,695,132 -0.39(-1.67%)
Mar 16, 2021 24.07 24.35 23.20 23.38 3,985,242 -0.82(-3.39%)
Mar 15, 2021 23.44 24.39 23.44 24.20 5,683,649 +0.82(+3.51%)
Mar 12, 2021 22.86 23.56 22.79 23.38 3,851,500 +0.56(+2.45%)
Mar 11, 2021 22.65 22.96 22.40 22.82 5,019,889 +0.28(+1.24%)
Mar 10, 2021 22.64 22.92 22.31 22.54 3,959,397 +0.13(+0.58%)
Mar 09, 2021 23.13 23.14 22.40 22.41 4,301,141 -0.52(-2.27%)
Mar 08, 2021 22.85 23.57 22.66 22.93 6,798,363 +0.27(+1.19%)
Mar 05, 2021 22.99 23.28 21.46 22.66 6,948,800 -0.13(-0.57%)
Mar 04, 2021 23.11 23.53 22.23 22.79 6,614,130 -0.44(-1.89%)
Mar 03, 2021 23.07 23.73 22.97 23.23 7,028,283 +0.36(+1.57%)
Mar 02, 2021 22.66 23.12 22.61 22.87 8,022,390 +0.13(+0.57%)
Mar 01, 2021 22.32 23.15 22.20 22.74 5,746,882 +0.85(+3.88%)
Feb 26, 2021 21.60 22.29 21.34 21.89 4,500,100 +0.30(+1.39%)
Feb 25, 2021 21.94 22.62 21.49 21.59 6,184,976 -0.30(-1.37%)
Feb 24, 2021 21.82 22.11 21.55 21.89 6,848,454 +0.08(+0.37%)
Feb 23, 2021 21.95 22.08 21.06 21.81 8,624,176 -0.35(-1.58%)
Feb 22, 2021 22.53 22.90 22.13 22.16 4,845,019 -0.65(-2.85%)
Feb 19, 2021 22.62 23.12 22.50 22.81 7,010,700 +0.53(+2.38%)
Feb 18, 2021 22.33 22.44 21.98 22.28 4,579,251 -0.12(-0.54%)
Feb 17, 2021 22.08 22.61 21.98 22.40 4,279,112 +0.00(+0.00%)
Feb 16, 2021 22.37 22.65 22.06 22.40 5,162,582 +0.03(+0.13%)
Feb 12, 2021 22.56 22.88 22.27 22.37 5,466,100 -0.62(-2.70%)
Feb 11, 2021 22.76 23.50 22.71 22.99 7,807,979 +0.54(+2.41%)
Feb 10, 2021 22.88 23.23 21.82 22.45 12,502,096 +1.73(+8.35%)
Feb 09, 2021 20.61 21.20 20.53 20.72 7,877,642 -0.05(-0.24%)
Feb 08, 2021 20.77 21.05 20.55 20.77 5,833,469 +0.07(+0.34%)
Feb 05, 2021 20.49 20.97 20.37 20.70 5,063,600 +0.44(+2.17%)
Feb 04, 2021 19.60 20.29 19.53 20.26 5,263,644 +0.77(+3.95%)
Feb 03, 2021 18.77 19.65 18.64 19.49 5,425,018 +0.92(+4.95%)
Feb 02, 2021 18.26 18.78 18.14 18.57 3,840,745 +0.58(+3.22%)
Feb 01, 2021 17.65 18.03 17.37 17.99 4,241,718 +0.49(+2.80%)
Jan 29, 2021 17.66 17.91 17.29 17.50 4,467,400 -0.31(-1.74%)
Jan 28, 2021 17.55 18.19 17.50 17.81 8,391,884 +0.46(+2.65%)
Jan 27, 2021 17.98 18.31 17.16 17.35 11,090,396 -1.16(-6.27%)
Jan 26, 2021 19.24 19.24 18.32 18.51 5,648,690 -0.13(-0.70%)
Jan 25, 2021 18.56 18.99 18.11 18.64 5,924,259 +0.13(+0.70%)
Jan 22, 2021 18.54 18.70 18.20 18.51 3,370,200 -0.17(-0.91%)
Jan 21, 2021 19.38 19.55 18.68 18.68 5,917,642 +0.07(+0.38%)
Jan 20, 2021 18.15 18.82 18.12 18.61 6,607,595 +0.48(+2.65%)
Jan 19, 2021 18.29 18.34 17.94 18.13 4,201,863 +0.04(+0.22%)
Jan 15, 2021 18.36 18.49 17.72 18.09 4,158,100 -0.41(-2.22%)
Jan 14, 2021 18.63 18.91 18.45 18.50 3,480,127 +0.05(+0.27%)
Jan 13, 2021 18.86 18.92 18.31 18.45 3,255,036 -0.42(-2.23%)
Jan 12, 2021 17.96 19.00 17.88 18.87 6,735,172 +0.89(+4.95%)
Jan 11, 2021 17.43 18.01 17.31 17.98 4,960,888 +0.28(+1.58%)
Jan 08, 2021 18.13 18.21 17.67 17.70 4,376,900 -0.33(-1.83%)
Jan 07, 2021 18.10 18.28 17.78 18.03 5,284,283 +0.06(+0.33%)
Jan 06, 2021 17.86 18.32 17.74 17.97 4,523,641 +0.12(+0.67%)
Jan 05, 2021 17.37 18.00 17.26 17.85 4,977,184 +0.50(+2.88%)
Jan 04, 2021 17.58 17.58 17.05 17.35 4,887,347 +0.18(+1.05%)
Dec 31, 2020 17.17 17.17 17.17 5,024,425 -0.28(-1.60%)
Dec 30, 2020 17.01 17.50 16.96 17.45 5,024,425 +0.58(+3.44%)
Dec 29, 2020 17.07 17.21 16.72 16.87 4,910,163 -0.40(-2.32%)
Dec 28, 2020 17.42 17.66 17.21 17.27 4,038,895 -0.14(-0.80%)
Dec 24, 2020 17.42 17.43 16.90 17.41 3,020,300 +0.05(+0.29%)
Dec 23, 2020 16.87 17.47 16.86 17.36 4,838,584 +0.48(+2.84%)
Dec 22, 2020 17.40 17.41 16.86 16.88 4,578,543 -0.47(-2.71%)
Dec 21, 2020 17.05 17.45 16.98 17.35 4,649,434 -0.02(-0.12%)
Dec 18, 2020 17.30 17.54 17.20 17.37 5,770,900 -0.05(-0.29%)
Dec 17, 2020 17.48 17.58 17.31 17.42 3,653,225 -0.04(-0.23%)
Dec 16, 2020 17.68 17.85 17.25 17.46 3,502,148 -0.21(-1.19%)
Dec 15, 2020 17.34 17.69 17.28 17.67 4,969,367 +0.53(+3.09%)
Dec 14, 2020 17.43 17.49 17.08 17.14 3,636,780 -0.03(-0.17%)
Dec 11, 2020 17.41 17.68 17.11 17.17 4,007,700 -0.43(-2.44%)
Dec 10, 2020 17.39 17.60 17.13 17.60 3,910,275 +0.03(+0.17%)
Dec 09, 2020 17.44 17.94 17.30 17.57 7,241,742 +0.33(+1.91%)
Dec 08, 2020 16.89 17.62 16.82 17.24 6,260,315 +0.18(+1.06%)
Dec 07, 2020 16.73 17.08 16.55 17.06 4,323,775 +0.23(+1.37%)
Dec 04, 2020 17.02 17.16 16.70 16.83 4,249,800 -0.17(-1.00%)
Dec 03, 2020 16.35 17.16 16.30 17.00 6,262,717 +0.68(+4.17%)
Dec 02, 2020 16.45 16.61 16.23 16.32 6,700,167 -0.22(-1.33%)
Dec 01, 2020 16.78 16.91 16.22 16.54 13,306,622 -0.03(-0.18%)
Nov 30, 2020 16.70 16.76 16.33 16.57 4,779,574 -0.11(-0.66%)
Nov 27, 2020 16.94 17.02 16.64 16.68 2,524,400 -0.18(-1.07%)
Nov 25, 2020 16.82 16.95 16.33 16.86 4,630,400 -0.15(-0.88%)
Nov 24, 2020 16.83 17.15 16.60 17.01 6,177,647 +0.47(+2.84%)
Nov 23, 2020 16.91 16.98 16.41 16.54 6,149,349 -0.19(-1.14%)
Nov 20, 2020 16.67 16.89 16.48 16.73 6,643,900 +0.04(+0.24%)
Nov 19, 2020 16.15 16.72 16.06 16.69 4,458,521 +0.42(+2.58%)
Nov 18, 2020 16.34 16.78 16.24 16.27 6,420,525 +0.17(+1.06%)
Nov 17, 2020 15.76 16.16 15.43 16.10 6,167,753 +0.34(+2.16%)
Nov 16, 2020 15.41 15.80 15.20 15.76 7,392,808 +0.87(+5.84%)
Nov 13, 2020 14.50 14.98 14.43 14.89 4,157,900 +0.56(+3.91%)
Nov 12, 2020 14.37 14.61 14.05 14.33 6,014,941 -0.18(-1.24%)
Nov 11, 2020 15.13 15.13 14.35 14.51 8,675,312 -0.55(-3.65%)
Nov 10, 2020 15.37 15.61 14.90 15.06 9,724,752 -0.31(-2.02%)
Nov 09, 2020 15.97 16.20 15.37 15.37 9,355,505 +0.56(+3.78%)
Nov 06, 2020 14.92 15.25 14.57 14.81 5,842,100 -0.16(-1.07%)
Nov 05, 2020 14.46 15.05 14.45 14.97 8,328,427 +0.57(+3.96%)
Nov 04, 2020 14.37 14.71 14.08 14.40 6,009,140 -0.37(-2.51%)
Nov 03, 2020 14.76 14.84 14.44 14.77 6,601,563 +0.31(+2.14%)
Nov 02, 2020 14.14 14.77 14.01 14.46 8,593,299 +0.62(+4.48%)
Oct 30, 2020 15.21 15.39 13.52 13.84 21,996,500 +0.05(+0.36%)
Oct 29, 2020 13.30 13.99 13.16 13.79 15,073,590 +0.48(+3.61%)
Oct 28, 2020 13.27 13.51 13.12 13.31 6,510,749 -0.36(-2.63%)
Oct 27, 2020 13.87 13.97 13.56 13.67 7,278,494 -0.26(-1.87%)
Oct 26, 2020 14.54 14.54 13.69 13.93 9,383,404 -0.73(-4.98%)
Oct 23, 2020 14.42 14.67 13.86 14.66 7,714,200 +0.48(+3.39%)
Oct 22, 2020 14.05 14.21 13.88 14.18 6,301,728 +0.24(+1.72%)
Oct 21, 2020 13.60 14.04 13.54 13.94 9,056,991 +0.47(+3.49%)
Oct 20, 2020 13.37 13.94 13.31 13.47 8,807,035 +0.21(+1.58%)
Oct 19, 2020 12.93 13.47 12.84 13.26 5,983,315 +0.26(+2.00%)
Oct 16, 2020 13.02 13.21 12.70 13.00 7,309,100 +0.08(+0.62%)
Oct 15, 2020 12.29 12.95 12.26 12.92 7,797,352 +0.38(+3.03%)
Oct 14, 2020 12.75 13.05 12.52 12.54 4,182,864 -0.28(-2.18%)
Oct 13, 2020 12.65 13.02 12.51 12.82 7,108,296 +0.09(+0.71%)
Oct 12, 2020 12.59 12.74 12.44 12.73 5,060,967 +0.18(+1.43%)
Oct 09, 2020 12.66 12.71 12.29 12.55 5,409,400 -0.05(-0.40%)
Oct 08, 2020 12.25 12.65 12.22 12.60 6,377,741 +0.43(+3.53%)
Oct 07, 2020 11.88 12.23 11.85 12.17 3,982,889 +0.48(+4.11%)
Oct 06, 2020 12.20 12.30 11.64 11.69 4,555,285 -0.47(-3.87%)
Oct 05, 2020 12.25 12.31 12.07 12.16 4,230,780 +0.10(+0.83%)
Oct 02, 2020 11.49 12.10 11.43 12.06 4,764,400 +0.20(+1.69%)
Oct 01, 2020 11.37 11.94 11.34 11.86 7,503,634 +0.63(+5.61%)
Sep 30, 2020 11.17 11.47 11.13 11.23 4,808,427 +0.15(+1.35%)
Sep 29, 2020 11.37 11.37 10.89 11.08 4,985,967 -0.35(-3.06%)
Sep 28, 2020 11.37 11.53 11.25 11.43 5,782,668 +0.27(+2.42%)
Sep 25, 2020 10.91 11.30 10.90 11.16 6,573,500 +0.15(+1.36%)
Sep 24, 2020 11.31 11.32 10.75 11.01 8,634,571 -0.42(-3.67%)
Sep 23, 2020 11.33 11.98 11.28 11.43 14,311,139 +0.51(+4.67%)
Sep 22, 2020 10.67 10.97 10.51 10.92 6,673,437 +0.23(+2.15%)
Sep 21, 2020 11.19 11.25 10.57 10.69 6,535,601 -0.83(-7.20%)
Sep 18, 2020 11.95 11.97 11.37 11.52 9,509,700 -0.45(-3.76%)
Sep 17, 2020 12.02 12.27 11.78 11.97 10,406,487 -0.26(-2.13%)
Sep 16, 2020 11.68 12.42 11.66 12.23 9,282,070 +0.57(+4.89%)
Sep 15, 2020 11.79 11.82 11.49 11.66 9,094,104 -0.06(-0.51%)
Sep 14, 2020 11.38 11.75 11.13 11.72 9,465,023 +0.40(+3.53%)
Sep 11, 2020 10.92 11.43 10.82 11.32 12,549,201 +0.58(+5.40%)
Sep 10, 2020 10.66 10.85 10.60 10.74 9,622,745 +0.15(+1.42%)
Sep 09, 2020 10.86 10.91 10.52 10.59 8,724,908 -0.36(-3.29%)
Sep 08, 2020 10.22 11.04 10.22 10.95 9,653,963 +0.52(+4.99%)
Sep 04, 2020 10.55 10.62 10.14 10.43 5,935,800 +0.00(+0.00%)
Sep 03, 2020 10.38 10.76 10.37 10.43 7,686,377 +0.04(+0.38%)
Sep 02, 2020 10.32 10.56 10.18 10.39 6,584,945 +0.14(+1.37%)
Sep 01, 2020 9.720 10.26 9.660 10.25 5,305,834 +0.44(+4.49%)
Aug 31, 2020 10.09 10.13 9.730 9.810 3,832,427 -0.34(-3.35%)
Aug 28, 2020 9.980 10.17 9.840 10.15 3,930,100 +0.23(+2.32%)
Aug 27, 2020 9.900 10.24 9.895 9.920 7,586,586 +0.04(+0.40%)
Aug 26, 2020 10.14 10.19 9.870 9.880 5,813,459 -0.29(-2.85%)
Aug 25, 2020 10.31 10.39 10.09 10.17 3,794,651 -0.07(-0.68%)
Aug 24, 2020 9.750 10.25 9.710 10.24 7,384,188 +0.51(+5.24%)
Aug 21, 2020 9.890 9.995 9.700 9.730 4,325,500 -0.03(-0.31%)
Aug 20, 2020 9.960 10.01 9.700 9.760 5,468,604 -0.22(-2.20%)
Aug 19, 2020 10.23 10.35 9.960 9.980 5,216,745 -0.26(-2.54%)
Aug 18, 2020 10.41 10.45 10.07 10.24 4,962,326 -0.23(-2.20%)
Aug 17, 2020 10.67 10.71 10.28 10.47 6,197,621 -0.27(-2.51%)
Aug 14, 2020 10.70 10.91 10.56 10.74 6,442,000 -0.10(-0.92%)
Aug 13, 2020 10.92 11.02 10.69 10.84 5,031,500 -0.17(-1.54%)
Aug 12, 2020 11.23 11.26 10.72 11.01 7,897,696 +0.03(+0.27%)
Aug 11, 2020 11.09 11.32 10.77 10.98 8,221,971 +0.27(+2.52%)
Aug 10, 2020 10.41 10.88 10.39 10.71 6,273,100 +0.38(+3.68%)
Aug 07, 2020 10.08 10.35 10.00 10.33 5,371,800 +0.19(+1.87%)
Aug 06, 2020 10.49 10.59 10.14 10.14 5,483,406 -0.47(-4.43%)
Aug 05, 2020 10.04 10.64 10.04 10.61 7,414,745 +0.68(+6.85%)
Aug 04, 2020 9.700 10.02 9.630 9.930 7,633,976 +0.26(+2.69%)
Aug 03, 2020 10.62 10.62 9.660 9.670 13,850,102 -0.85(-8.08%)
Jul 31, 2020 11.29 11.90 10.30 10.52 20,752,600 -0.93(-8.12%)
Jul 30, 2020 11.50 11.84 11.35 11.45 9,878,380 -0.16(-1.38%)
Jul 29, 2020 11.29 11.84 11.28 11.61 8,024,043 +0.31(+2.74%)
Jul 28, 2020 11.13 11.41 11.09 11.30 10,224,477 +0.10(+0.89%)
Jul 27, 2020 10.76 11.22 10.71 11.20 12,389,614 +0.29(+2.66%)
Jul 24, 2020 11.07 11.24 10.76 10.91 8,881,800 +0.04(+0.37%)
Jul 23, 2020 10.46 11.15 10.40 10.87 8,563,205 +0.43(+4.12%)
Jul 22, 2020 10.31 10.67 10.28 10.44 5,631,463 -0.06(-0.57%)
Jul 21, 2020 10.05 10.57 10.04 10.50 6,485,200 +0.59(+5.95%)
Jul 20, 2020 10.16 10.26 9.860 9.910 6,013,237 -0.29(-2.84%)
Jul 17, 2020 10.36 10.60 10.15 10.20 5,019,300 -0.16(-1.54%)
Jul 16, 2020 10.16 10.47 10.07 10.36 8,782,244 +0.05(+0.48%)
Jul 15, 2020 9.760 10.35 9.710 10.31 9,887,883 +0.84(+8.87%)
Jul 14, 2020 9.300 9.560 9.190 9.470 5,799,515 +0.08(+0.85%)
Jul 13, 2020 9.490 9.650 9.210 9.390 5,436,232 -0.13(-1.37%)
Jul 10, 2020 9.180 9.555 9.070 9.520 6,961,300 +0.34(+3.70%)
Jul 09, 2020 9.540 9.570 9.120 9.180 4,810,149 -0.43(-4.47%)
Jul 08, 2020 9.510 9.630 9.300 9.610 4,783,713 +0.11(+1.16%)
Jul 07, 2020 9.800 10.04 9.470 9.500 7,809,497 -0.41(-4.14%)
Jul 06, 2020 9.790 9.940 9.540 9.910 6,176,999 +0.33(+3.44%)
Jul 02, 2020 9.860 10.00 9.530 9.580 5,462,900 +0.01(+0.10%)
Jul 01, 2020 9.680 10.01 9.550 9.570 7,918,408 -0.17(-1.75%)
Jun 30, 2020 9.780 9.838 9.460 9.740 6,886,104 -0.09(-0.92%)
Jun 29, 2020 9.230 9.970 9.050 9.830 7,073,593 +0.72(+7.90%)
Jun 26, 2020 9.460 9.660 8.945 9.110 13,563,100 -0.49(-5.10%)
Jun 25, 2020 9.260 9.622 9.190 9.600 6,012,726 +0.13(+1.37%)
Jun 24, 2020 9.640 9.690 9.190 9.470 6,955,541 -0.39(-3.96%)
Jun 23, 2020 9.650 9.930 9.450 9.860 6,041,818 +0.35(+3.68%)
Jun 22, 2020 9.500 9.620 9.230 9.510 5,579,713 +0.00(+0.00%)
Jun 19, 2020 10.03 10.03 9.360 9.510 8,672,000 -0.27(-2.76%)
Jun 18, 2020 9.690 10.01 9.510 9.780 5,859,076 -0.03(-0.31%)
Jun 17, 2020 10.28 10.30 9.780 9.810 6,996,248 -0.55(-5.31%)
Jun 16, 2020 10.49 10.55 9.993 10.36 8,837,424 +0.50(+5.07%)
Jun 15, 2020 9.190 9.930 9.140 9.860 8,179,748 +0.16(+1.65%)
Jun 12, 2020 10.01 10.05 9.255 9.700 6,866,900 +0.23(+2.43%)
Jun 11, 2020 9.600 9.730 9.400 9.470 9,571,326 -1.04(-9.90%)
Jun 10, 2020 10.90 10.92 10.16 10.51 8,694,496 -0.41(-3.75%)
Jun 09, 2020 11.42 11.43 10.74 10.92 9,991,944 -0.59(-5.13%)
Jun 08, 2020 11.63 11.80 11.36 11.51 10,102,039 +0.41(+3.69%)
Jun 05, 2020 11.41 11.59 10.97 11.10 13,743,000 +0.69(+6.63%)
Jun 04, 2020 10.28 10.63 10.01 10.41 10,672,421 +0.11(+1.07%)
Jun 03, 2020 9.650 10.38 9.649 10.30 11,607,701 +0.89(+9.46%)
Jun 02, 2020 9.420 9.680 9.290 9.410 8,628,407 +0.15(+1.62%)
Jun 01, 2020 8.820 9.330 8.730 9.260 7,326,795 +0.51(+5.83%)
May 29, 2020 8.910 9.130 8.680 8.750 15,491,900 -0.30(-3.31%)
May 28, 2020 9.940 10.00 9.010 9.050 8,791,815 -0.56(-5.83%)
May 27, 2020 9.280 9.610 8.990 9.610 10,145,965 +0.73(+8.22%)
May 26, 2020 8.750 8.990 8.590 8.880 10,963,888 +0.54(+6.47%)
May 22, 2020 8.740 8.750 8.260 8.340 9,182,700 -0.34(-3.92%)
May 21, 2020 7.780 8.940 7.660 8.680 17,328,012 +0.44(+5.34%)
May 20, 2020 7.970 8.350 7.860 8.240 12,747,617 +0.43(+5.51%)
May 19, 2020 8.240 8.240 7.730 7.810 17,605,366 -0.42(-5.10%)
May 18, 2020 8.250 8.480 8.090 8.230 19,170,704 +0.52(+6.74%)
May 15, 2020 7.500 7.800 7.360 7.710 11,275,900 +0.00(+0.00%)
May 14, 2020 7.700 7.840 7.150 7.710 9,998,044 -0.08(-1.03%)
May 13, 2020 8.490 8.530 7.640 7.790 15,081,396 -0.84(-9.73%)
May 12, 2020 9.130 9.320 8.540 8.630 10,755,369 -0.38(-4.22%)
May 11, 2020 9.040 9.380 8.620 9.010 23,287,936 -0.97(-9.72%)
May 08, 2020 9.900 10.05 9.695 9.980 15,619,900 +0.37(+3.85%)
May 07, 2020 9.350 9.875 9.300 9.610 8,331,916 +0.42(+4.57%)
May 06, 2020 9.360 9.570 9.010 9.190 7,891,847 -0.19(-2.03%)
May 05, 2020 9.910 9.950 9.320 9.380 7,331,938 -0.31(-3.20%)
May 04, 2020 9.500 9.900 9.280 9.690 6,656,210 -0.11(-1.12%)
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.