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

Danaos Corporation (NY: DAC )

82.01 +1.97 (+2.46%)
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 30, 2021 46.66 48.53 46.32 47.22 319,732 +0.28(+0.59%)
Apr 29, 2021 48.71 48.71 46.17 46.94 231,729 -0.68(-1.42%)
Apr 28, 2021 45.85 48.12 45.68 47.62 265,659 +1.18(+2.55%)
Apr 27, 2021 46.53 47.62 45.36 46.44 279,163 +0.46(+1.00%)
Apr 26, 2021 45.22 46.61 44.83 45.98 349,120 +1.21(+2.70%)
Apr 23, 2021 44.36 45.66 43.77 44.77 386,645 +1.10(+2.53%)
Apr 22, 2021 44.19 45.23 43.28 43.66 345,548 -0.87(-1.95%)
Apr 21, 2021 42.16 44.58 40.58 44.53 528,043 +2.37(+5.63%)
Apr 20, 2021 46.01 46.21 41.61 42.16 996,560 -3.98(-8.63%)
Apr 19, 2021 46.19 47.70 45.35 46.14 524,367 -0.05(-0.11%)
Apr 16, 2021 45.23 46.44 44.93 46.19 506,904 +1.04(+2.29%)
Apr 15, 2021 46.97 47.08 44.40 45.16 457,549 -1.10(-2.39%)
Apr 14, 2021 44.71 47.53 44.71 46.26 316,505 +1.28(+2.84%)
Apr 13, 2021 47.07 47.16 44.19 44.99 490,370 -2.09(-4.43%)
Apr 12, 2021 48.93 48.93 46.06 47.07 452,507 -1.81(-3.70%)
Apr 09, 2021 49.53 49.75 47.14 48.88 437,692 -0.37(-0.76%)
Apr 08, 2021 46.62 49.84 45.52 49.26 622,863 +2.64(+5.67%)
Apr 07, 2021 45.18 46.80 44.62 46.61 303,179 +0.73(+1.59%)
Apr 06, 2021 46.16 47.38 45.07 45.88 509,235 +0.05(+0.11%)
Apr 05, 2021 45.36 46.63 45.01 45.83 501,676 +1.50(+3.37%)
Apr 01, 2021 43.09 44.60 42.28 44.33 584,969 +1.18(+2.74%)
Mar 31, 2021 44.79 45.19 42.18 43.15 590,349 -1.10(-2.50%)
Mar 30, 2021 45.23 46.10 43.05 44.25 398,274 -0.71(-1.59%)
Mar 29, 2021 47.84 48.66 44.45 44.97 622,291 -2.69(-5.64%)
Mar 26, 2021 46.27 50.13 45.43 47.66 924,132 +2.88(+6.43%)
Mar 25, 2021 40.88 45.22 38.50 44.78 864,032 +2.37(+5.58%)
Mar 24, 2021 42.34 45.34 41.99 42.41 1,333,300 +1.12(+2.72%)
Mar 23, 2021 46.15 46.52 40.93 41.29 1,052,173 -4.91(-10.64%)
Mar 22, 2021 48.19 48.87 44.88 46.20 808,475 -0.20(-0.43%)
Mar 19, 2021 43.73 47.14 42.19 46.40 965,866 +3.63(+8.48%)
Mar 18, 2021 43.91 46.24 42.55 42.78 692,141 -0.62(-1.42%)
Mar 17, 2021 42.05 43.51 40.35 43.39 448,895 +0.94(+2.21%)
Mar 16, 2021 42.97 44.62 41.85 42.45 446,465 -0.34(-0.79%)
Mar 15, 2021 42.18 42.83 40.91 42.79 425,653 +1.28(+3.08%)
Mar 12, 2021 41.85 43.11 40.55 41.52 497,937 -0.97(-2.27%)
Mar 11, 2021 40.70 42.62 38.74 42.48 752,843 +2.99(+7.58%)
Mar 10, 2021 36.51 39.58 36.51 39.49 997,393 +3.27(+9.03%)
Mar 09, 2021 33.49 36.35 32.27 36.22 811,283 +3.04(+9.18%)
Mar 08, 2021 34.82 35.23 32.81 33.17 549,018 -1.16(-3.37%)
Mar 05, 2021 34.20 35.15 31.01 34.33 1,062,901 -0.03(-0.08%)
Mar 04, 2021 36.31 37.91 32.64 34.36 1,023,008 -2.48(-6.73%)
Mar 03, 2021 35.88 37.82 35.57 36.84 533,221 +1.35(+3.80%)
Mar 02, 2021 35.97 36.45 34.66 35.49 342,324 +0.31(+0.89%)
Mar 01, 2021 36.84 38.26 35.11 35.17 638,736 -0.96(-2.65%)
Feb 26, 2021 35.47 37.23 32.94 36.13 782,028 +1.86(+5.43%)
Feb 25, 2021 35.36 38.67 33.92 34.27 886,005 -0.42(-1.20%)
Feb 24, 2021 32.77 35.71 32.33 34.69 948,826 +2.86(+8.99%)
Feb 23, 2021 33.49 33.70 29.39 31.83 846,975 -2.36(-6.90%)
Feb 22, 2021 33.94 35.23 33.31 34.18 497,635 +0.17(+0.49%)
Feb 19, 2021 33.50 34.97 32.83 34.02 542,545 +1.64(+5.08%)
Feb 18, 2021 33.27 34.04 31.31 32.37 581,930 -2.01(-5.84%)
Feb 17, 2021 34.79 35.49 33.14 34.38 625,226 +0.09(+0.25%)
Feb 16, 2021 34.49 34.97 31.66 34.30 885,349 +2.05(+6.37%)
Feb 12, 2021 29.51 33.05 28.95 32.24 800,424 +2.42(+8.11%)
Feb 11, 2021 31.17 31.63 28.79 29.83 668,908 -1.35(-4.32%)
Feb 10, 2021 31.09 31.97 30.14 31.17 665,929 +0.97(+3.23%)
Feb 09, 2021 28.71 30.49 27.23 30.20 593,994 +1.56(+5.44%)
Feb 08, 2021 29.97 30.01 27.51 28.64 725,703 +0.10(+0.33%)
Feb 05, 2021 28.53 28.73 27.21 28.55 529,898 +0.40(+1.42%)
Feb 04, 2021 25.22 28.16 25.01 28.15 809,525 +3.37(+13.62%)
Feb 03, 2021 24.13 25.05 23.96 24.77 517,522 +0.97(+4.09%)
Feb 02, 2021 25.22 25.43 23.29 23.80 786,234 -0.64(-2.60%)
Feb 01, 2021 23.48 24.75 22.62 24.43 647,205 +1.44(+6.24%)
Jan 29, 2021 21.74 24.71 21.63 23.00 1,021,512 +1.37(+6.31%)
Jan 28, 2021 23.05 23.89 21.29 21.63 727,974 -0.09(-0.40%)
Jan 27, 2021 22.49 22.69 21.05 21.72 895,595 -1.53(-6.58%)
Jan 26, 2021 24.04 24.60 22.80 23.25 952,035 -1.13(-4.64%)
Jan 25, 2021 25.69 25.97 23.83 24.38 848,122 -1.78(-6.81%)
Jan 22, 2021 23.96 26.18 23.54 26.16 541,740 +1.50(+6.06%)
Jan 21, 2021 25.75 26.22 24.27 24.67 568,029 -1.00(-3.90%)
Jan 20, 2021 26.09 26.53 25.22 25.67 641,009 +0.07(+0.27%)
Jan 19, 2021 25.54 26.59 24.01 25.60 641,551 +0.53(+2.12%)
Jan 15, 2021 24.42 25.54 23.02 25.07 943,562 -0.23(-0.93%)
Jan 14, 2021 26.08 27.27 24.82 25.30 1,020,961 -0.77(-2.97%)
Jan 13, 2021 29.39 29.89 25.40 26.08 1,356,529 -2.61(-9.10%)
Jan 12, 2021 27.05 28.69 26.70 28.69 1,418,856 +2.35(+8.92%)
Jan 11, 2021 23.52 26.62 23.52 26.34 1,155,267 +2.44(+10.19%)
Jan 08, 2021 24.50 24.61 22.92 23.90 793,641 +0.10(+0.44%)
Jan 07, 2021 21.54 24.45 21.54 23.80 1,357,403 +2.63(+12.41%)
Jan 06, 2021 20.80 21.21 19.91 21.17 797,572 +0.60(+2.92%)
Jan 05, 2021 19.03 20.74 18.92 20.57 842,790 +1.64(+8.69%)
Jan 04, 2021 19.50 19.64 18.27 18.93 881,494 +0.29(+1.54%)
Dec 31, 2020 18.64 18.64 18.64 300,051 +0.74(+4.13%)
Dec 30, 2020 17.87 18.61 17.67 17.90 300,051 +0.22(+1.23%)
Dec 29, 2020 18.37 18.47 17.12 17.68 362,937 -0.61(-3.33%)
Dec 28, 2020 18.53 19.14 18.10 18.29 606,704 +0.02(+0.10%)
Dec 24, 2020 18.83 18.91 18.10 18.27 312,949 -0.30(-1.59%)
Dec 23, 2020 17.47 18.80 17.47 18.57 562,744 +1.10(+6.27%)
Dec 22, 2020 18.27 18.28 16.96 17.47 625,102 -0.56(-3.09%)
Dec 21, 2020 17.43 18.17 17.22 18.03 574,214 +0.37(+2.07%)
Dec 18, 2020 16.70 18.55 16.66 17.67 901,943 +1.00(+6.00%)
Dec 17, 2020 16.35 16.79 15.35 16.67 589,785 +0.42(+2.57%)
Dec 16, 2020 16.42 16.52 15.45 16.25 521,356 -0.01(-0.05%)
Dec 15, 2020 15.11 16.26 14.83 16.26 509,181 +1.27(+8.47%)
Dec 14, 2020 16.06 16.80 14.80 14.99 1,325,520 -0.33(-2.16%)
Dec 11, 2020 14.01 15.64 13.93 15.32 1,079,572 +1.32(+9.45%)
Dec 10, 2020 12.61 14.04 12.51 13.99 923,203 +1.24(+9.68%)
Dec 09, 2020 13.05 13.05 12.39 12.76 642,633 +0.23(+1.87%)
Dec 08, 2020 12.37 12.74 12.24 12.53 335,498 +0.10(+0.77%)
Dec 07, 2020 12.40 12.98 12.18 12.43 476,601 +0.25(+2.07%)
Dec 04, 2020 11.53 12.33 11.43 12.18 545,074 +0.79(+6.95%)
Dec 03, 2020 11.44 11.65 11.23 11.39 353,084 +0.09(+0.77%)
Dec 02, 2020 10.79 11.54 10.55 11.30 353,077 +0.41(+3.75%)
Dec 01, 2020 11.48 11.70 10.84 10.89 541,793 -0.32(-2.87%)
Nov 30, 2020 11.70 12.39 11.19 11.21 599,987 -0.46(-3.95%)
Nov 27, 2020 11.92 12.07 11.12 11.67 378,942 +0.06(+0.52%)
Nov 25, 2020 10.60 11.86 10.59 11.61 787,547 +0.95(+8.89%)
Nov 24, 2020 10.62 11.09 10.22 10.66 3,174,082 -2.24(-17.39%)
Nov 23, 2020 12.35 13.22 12.32 12.91 408,275 +0.68(+5.55%)
Nov 20, 2020 13.04 13.04 12.02 12.23 343,071 -0.61(-4.74%)
Nov 19, 2020 12.45 13.02 12.39 12.84 224,490 +0.19(+1.51%)
Nov 18, 2020 13.48 13.87 12.54 12.65 774,752 -0.40(-3.07%)
Nov 17, 2020 11.56 13.37 11.54 13.05 829,569 +1.50(+13.04%)
Nov 16, 2020 10.07 11.83 10.07 11.54 575,751 +1.70(+17.23%)
Nov 13, 2020 9.394 10.14 9.394 9.846 147,507 +0.50(+5.40%)
Nov 12, 2020 10.52 10.52 9.176 9.342 370,892 -1.21(-11.46%)
Nov 11, 2020 10.25 10.81 10.13 10.55 366,537 +0.32(+3.15%)
Nov 10, 2020 9.324 10.81 9.133 10.23 624,942 +1.45(+16.55%)
Nov 09, 2020 8.611 9.037 8.533 8.776 365,220 +0.66(+8.15%)
Nov 06, 2020 8.437 8.585 7.385 8.115 261,442 +0.10(+1.30%)
Nov 05, 2020 7.819 8.176 7.819 8.011 159,236 +0.30(+3.83%)
Nov 04, 2020 7.741 8.028 7.445 7.715 155,099 -0.04(-0.56%)
Nov 03, 2020 7.463 7.863 7.445 7.759 106,290 +0.39(+5.31%)
Nov 02, 2020 7.132 7.480 7.054 7.367 124,535 +0.23(+3.17%)
Oct 30, 2020 7.237 7.350 6.871 7.141 155,095 -0.26(-3.53%)
Oct 29, 2020 7.385 7.541 7.176 7.402 118,764 -0.05(-0.70%)
Oct 28, 2020 7.776 7.776 7.376 7.454 132,686 -0.51(-6.44%)
Oct 27, 2020 7.524 8.037 7.524 7.967 167,510 +0.46(+6.14%)
Oct 26, 2020 7.941 8.080 7.219 7.506 380,186 -0.63(-7.80%)
Oct 23, 2020 8.115 8.263 7.967 8.141 110,831 +0.06(+0.75%)
Oct 22, 2020 8.376 8.602 8.046 8.080 211,907 -0.30(-3.53%)
Oct 21, 2020 8.550 8.576 8.263 8.376 149,753 -0.19(-2.23%)
Oct 20, 2020 8.098 8.594 8.063 8.567 178,568 +0.57(+7.18%)
Oct 19, 2020 8.263 8.437 7.872 7.993 236,227 -0.06(-0.76%)
Oct 16, 2020 8.246 8.437 7.924 8.054 289,380 -0.09(-1.07%)
Oct 15, 2020 7.585 8.246 7.548 8.141 337,602 +0.52(+6.85%)
Oct 14, 2020 7.750 7.959 7.454 7.619 351,017 +0.05(+0.69%)
Oct 13, 2020 7.663 7.698 7.219 7.567 199,518 -0.03(-0.34%)
Oct 12, 2020 7.393 7.785 7.376 7.593 361,922 +0.28(+3.81%)
Oct 09, 2020 7.654 7.785 7.011 7.315 442,636 -0.47(-6.03%)
Oct 08, 2020 6.802 7.872 6.784 7.785 390,685 +1.04(+15.48%)
Oct 07, 2020 6.950 7.141 6.715 6.741 225,211 -0.03(-0.39%)
Oct 06, 2020 7.393 7.402 6.654 6.767 268,428 -0.64(-8.69%)
Oct 05, 2020 7.802 7.898 7.158 7.411 312,664 -0.24(-3.18%)
Oct 02, 2020 6.671 7.767 6.428 7.654 285,126 +0.79(+11.53%)
Oct 01, 2020 6.515 6.906 6.476 6.863 237,926 +0.48(+7.49%)
Sep 30, 2020 6.071 6.567 6.071 6.384 390,573 +0.23(+3.67%)
Sep 29, 2020 5.880 6.463 5.880 6.158 269,218 +0.32(+5.51%)
Sep 28, 2020 5.445 5.897 5.401 5.836 233,001 +0.50(+9.46%)
Sep 25, 2020 5.236 5.367 5.167 5.332 59,554 +0.09(+1.66%)
Sep 24, 2020 5.288 5.436 5.036 5.245 119,770 -0.07(-1.31%)
Sep 23, 2020 5.445 5.593 5.262 5.314 161,498 -0.12(-2.24%)
Sep 22, 2020 5.436 5.654 5.401 5.436 130,916 -0.02(-0.32%)
Sep 21, 2020 6.141 6.141 5.306 5.454 510,373 -0.68(-11.06%)
Sep 18, 2020 5.958 6.254 5.662 6.132 240,173 +0.23(+3.83%)
Sep 17, 2020 5.758 5.958 5.584 5.906 114,019 +0.14(+2.41%)
Sep 16, 2020 5.288 5.915 5.158 5.767 362,043 +0.53(+10.13%)
Sep 15, 2020 5.045 5.280 5.023 5.236 190,887 +0.26(+5.24%)
Sep 14, 2020 4.619 5.053 4.597 4.975 388,097 +0.45(+10.00%)
Sep 11, 2020 4.332 4.558 4.288 4.523 212,235 +0.19(+4.42%)
Sep 10, 2020 4.149 4.358 4.149 4.332 98,813 +0.18(+4.40%)
Sep 09, 2020 4.227 4.227 4.041 4.149 50,078 -0.01(-0.21%)
Sep 08, 2020 4.149 4.262 4.045 4.158 85,051 +0.03(+0.84%)
Sep 04, 2020 4.001 4.210 3.979 4.123 137,504 +0.11(+2.82%)
Sep 03, 2020 4.062 4.114 3.923 4.010 103,259 -0.07(-1.71%)
Sep 02, 2020 4.218 4.218 3.949 4.079 228,638 -0.10(-2.49%)
Sep 01, 2020 4.349 4.349 4.105 4.184 195,825 -0.21(-4.75%)
Aug 31, 2020 4.349 4.592 4.339 4.392 140,150 -0.04(-0.98%)
Aug 28, 2020 4.305 4.601 4.245 4.436 196,714 +0.14(+3.24%)
Aug 27, 2020 4.349 4.453 4.192 4.297 218,679 -0.07(-1.59%)
Aug 26, 2020 4.584 4.584 4.332 4.366 133,448 -0.20(-4.38%)
Aug 25, 2020 4.479 4.597 4.358 4.566 144,444 +0.14(+3.14%)
Aug 24, 2020 4.506 4.541 4.192 4.427 400,228 -0.08(-1.74%)
Aug 21, 2020 4.497 4.680 4.445 4.506 203,842 -0.01(-0.19%)
Aug 20, 2020 4.610 4.653 4.436 4.514 155,392 -0.13(-2.81%)
Aug 19, 2020 4.740 4.827 4.558 4.645 224,555 -0.07(-1.48%)
Aug 18, 2020 4.914 4.914 4.619 4.714 243,047 -0.16(-3.21%)
Aug 17, 2020 4.871 4.958 4.674 4.871 387,940 +0.08(+1.63%)
Aug 14, 2020 4.610 4.862 4.575 4.793 197,174 +0.19(+4.16%)
Aug 13, 2020 4.697 4.862 4.493 4.601 185,781 -0.17(-3.47%)
Aug 12, 2020 4.610 4.766 4.526 4.766 204,745 +0.30(+6.61%)
Aug 11, 2020 4.453 4.740 4.366 4.471 262,229 +0.03(+0.78%)
Aug 10, 2020 4.175 4.523 4.088 4.436 419,412 +0.36(+8.74%)
Aug 07, 2020 3.697 4.210 3.697 4.079 282,712 +0.36(+9.58%)
Aug 06, 2020 3.697 3.775 3.566 3.723 179,791 -0.03(-0.93%)
Aug 05, 2020 3.975 4.027 3.523 3.757 387,265 -0.25(-6.29%)
Aug 04, 2020 3.810 4.218 3.401 4.010 1,507,338 +0.85(+27.00%)
Aug 03, 2020 3.044 3.183 3.018 3.157 434,826 +0.11(+3.71%)
Jul 31, 2020 3.044 3.044 2.957 3.044 91,631 -0.02(-0.57%)
Jul 30, 2020 3.044 3.070 2.940 3.062 130,765 -0.03(-1.12%)
Jul 29, 2020 3.044 3.149 3.044 3.096 95,696 -0.03(-1.11%)
Jul 28, 2020 3.044 3.226 3.027 3.131 102,910 +0.00(+0.00%)
Jul 27, 2020 3.088 3.290 3.079 3.131 105,395 +0.09(+2.86%)
Jul 24, 2020 2.957 3.114 2.957 3.044 84,733 +0.02(+0.57%)
Jul 23, 2020 3.018 3.210 3.001 3.027 153,666 +0.04(+1.46%)
Jul 22, 2020 2.992 3.140 2.940 2.983 137,598 +0.02(+0.59%)
Jul 21, 2020 3.001 3.088 2.966 2.966 49,178 +0.03(+0.89%)
Jul 20, 2020 2.992 2.996 2.940 2.940 29,754 -0.03(-0.88%)
Jul 17, 2020 3.009 3.079 2.940 2.966 51,621 -0.03(-0.87%)
Jul 16, 2020 3.009 3.079 2.983 2.992 45,577 -0.02(-0.58%)
Jul 15, 2020 3.114 3.123 3.001 3.009 41,178 +0.01(+0.29%)
Jul 14, 2020 3.037 3.037 2.940 3.001 61,475 -0.02(-0.58%)
Jul 13, 2020 3.053 3.083 3.001 3.018 62,834 -0.05(-1.70%)
Jul 10, 2020 3.053 3.225 3.049 3.070 63,118 +0.03(+0.86%)
Jul 09, 2020 3.096 3.096 2.896 3.044 87,346 -0.04(-1.41%)
Jul 08, 2020 3.157 3.183 3.044 3.088 59,063 -0.03(-1.11%)
Jul 07, 2020 3.175 3.183 3.070 3.123 102,391 -0.04(-1.37%)
Jul 06, 2020 3.262 3.325 3.149 3.166 49,825 -0.02(-0.55%)
Jul 02, 2020 3.262 3.383 3.140 3.183 24,028 +0.01(+0.27%)
Jul 01, 2020 3.244 3.350 3.140 3.175 61,672 -0.07(-2.14%)
Jun 30, 2020 3.270 3.314 3.183 3.244 25,449 -0.05(-1.58%)
Jun 29, 2020 3.305 3.392 3.210 3.296 32,222 +0.04(+1.34%)
Jun 26, 2020 3.314 3.323 3.140 3.253 81,514 -0.08(-2.35%)
Jun 25, 2020 3.244 3.388 3.044 3.331 105,009 +0.08(+2.41%)
Jun 24, 2020 3.305 3.331 3.096 3.253 127,015 -0.09(-2.60%)
Jun 23, 2020 3.531 3.584 3.305 3.340 144,966 -0.10(-3.03%)
Jun 22, 2020 3.497 3.584 3.375 3.444 150,267 -0.06(-1.74%)
Jun 19, 2020 3.697 3.714 3.436 3.505 119,799 -0.09(-2.42%)
Jun 18, 2020 3.618 3.744 3.540 3.592 96,531 -0.09(-2.36%)
Jun 17, 2020 3.679 3.814 3.523 3.679 113,565 +0.04(+1.20%)
Jun 16, 2020 3.888 3.927 3.505 3.636 107,415 -0.02(-0.48%)
Jun 15, 2020 3.366 3.818 3.349 3.653 105,062 +0.20(+5.79%)
Jun 12, 2020 3.540 3.566 3.392 3.453 90,596 +0.06(+1.79%)
Jun 11, 2020 3.592 3.592 3.349 3.392 166,462 -0.37(-9.72%)
Jun 10, 2020 4.053 4.053 3.644 3.757 112,579 -0.30(-7.30%)
Jun 09, 2020 4.088 4.105 3.862 4.053 149,999 -0.10(-2.51%)
Jun 08, 2020 3.844 4.175 3.757 4.158 198,920 +0.35(+9.13%)
Jun 05, 2020 3.914 4.001 3.671 3.810 212,235 -0.01(-0.23%)
Jun 04, 2020 3.766 3.879 3.643 3.818 82,825 +0.04(+1.15%)
Jun 03, 2020 3.601 3.871 3.601 3.775 115,922 +0.23(+6.63%)
Jun 02, 2020 3.523 3.592 3.479 3.540 36,996 +0.02(+0.49%)
Jun 01, 2020 3.479 3.614 3.479 3.523 30,077 +0.02(+0.50%)
May 29, 2020 3.697 3.697 3.479 3.505 71,511 -0.19(-5.18%)
May 28, 2020 3.853 3.871 3.671 3.697 58,199 -0.14(-3.63%)
May 27, 2020 3.653 3.846 3.575 3.836 129,544 +0.29(+8.09%)
May 26, 2020 3.592 3.679 3.514 3.549 124,826 -0.04(-1.21%)
May 22, 2020 3.653 3.653 3.453 3.592 85,882 -0.03(-0.72%)
May 21, 2020 3.671 3.723 3.584 3.618 77,828 -0.01(-0.24%)
May 20, 2020 3.636 3.784 3.557 3.627 120,216 +0.03(+0.97%)
May 19, 2020 3.949 4.071 3.479 3.592 292,312 +0.00(+0.00%)
May 18, 2020 3.366 3.653 3.270 3.592 346,894 +0.28(+8.40%)
May 15, 2020 3.262 3.410 3.262 3.314 106,692 +0.05(+1.60%)
May 14, 2020 3.340 3.375 3.236 3.262 151,534 -0.13(-3.85%)
May 13, 2020 3.549 3.571 3.375 3.392 68,192 -0.10(-2.98%)
May 12, 2020 3.836 3.914 3.418 3.497 92,926 -0.32(-8.43%)
May 11, 2020 3.914 3.923 3.610 3.818 107,255 -0.09(-2.23%)
May 08, 2020 3.531 3.914 3.523 3.905 76,225 +0.48(+13.96%)
May 07, 2020 3.331 3.566 3.331 3.427 60,812 +0.14(+4.23%)
May 06, 2020 3.444 3.444 3.218 3.288 90,569 -0.11(-3.32%)
May 05, 2020 3.679 3.801 3.375 3.401 98,729 -0.25(-6.90%)
May 04, 2020 3.740 3.836 3.636 3.653 58,217 -0.19(-4.98%)
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.