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:

Bj's Restaurants Inc (NQ: BJRI )

37.09 -0.35 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.82 49.96 48.48 49.26 612,920 -0.76(-1.52%)
Apr 29, 2019 50.41 51.12 49.84 50.02 861,022 -0.31(-0.61%)
Apr 26, 2019 49.46 51.42 48.53 50.32 1,052,104 +2.80(+5.90%)
Apr 25, 2019 46.63 48.03 46.37 47.52 1,173,039 +0.74(+1.58%)
Apr 24, 2019 45.64 46.97 45.64 46.78 743,543 +1.43(+3.16%)
Apr 23, 2019 44.74 45.45 44.55 45.35 611,365 +0.56(+1.26%)
Apr 22, 2019 44.81 45.10 44.32 44.78 378,395 -0.22(-0.48%)
Apr 18, 2019 44.13 45.24 43.77 45.00 538,668 +1.04(+2.36%)
Apr 17, 2019 45.04 45.04 43.38 43.97 564,870 -1.07(-2.37%)
Apr 16, 2019 45.34 46.44 44.15 45.03 608,293 -0.29(-0.63%)
Apr 15, 2019 45.88 46.26 45.17 45.32 249,516 -0.52(-1.14%)
Apr 12, 2019 46.53 46.74 45.48 45.84 383,735 -0.48(-1.04%)
Apr 11, 2019 45.79 46.38 45.25 46.32 479,214 +0.63(+1.38%)
Apr 10, 2019 44.80 45.79 44.67 45.69 279,624 +1.08(+2.41%)
Apr 09, 2019 45.79 45.79 44.59 44.62 435,935 -1.17(-2.56%)
Apr 08, 2019 46.78 47.29 45.58 45.79 493,422 -1.19(-2.54%)
Apr 05, 2019 46.44 47.45 46.24 46.99 539,883 +0.59(+1.28%)
Apr 04, 2019 44.92 46.49 44.64 46.39 579,985 +1.47(+3.27%)
Apr 03, 2019 46.13 46.13 44.47 44.92 597,106 -0.92(-2.00%)
Apr 02, 2019 45.97 46.04 44.78 45.84 471,398 -0.18(-0.39%)
Apr 01, 2019 46.69 47.10 45.70 46.02 642,311 -0.64(-1.37%)
Mar 29, 2019 46.00 46.67 45.95 46.66 356,781 +0.71(+1.55%)
Mar 28, 2019 44.97 46.04 44.86 45.95 297,621 +0.96(+2.13%)
Mar 27, 2019 44.70 45.46 44.70 44.99 395,106 +0.30(+0.66%)
Mar 26, 2019 44.48 45.42 44.16 44.70 440,903 +0.23(+0.51%)
Mar 25, 2019 44.90 45.31 44.15 44.47 448,119 -0.34(-0.75%)
Mar 22, 2019 45.25 45.36 44.47 44.80 486,179 -0.46(-1.02%)
Mar 21, 2019 45.38 45.96 45.15 45.27 742,429 -0.01(-0.02%)
Mar 20, 2019 46.34 46.34 44.69 45.28 369,396 -0.98(-2.11%)
Mar 19, 2019 46.89 47.04 46.04 46.26 230,521 -0.54(-1.16%)
Mar 18, 2019 46.28 46.85 46.07 46.80 341,437 +0.65(+1.41%)
Mar 15, 2019 47.67 47.67 45.85 46.15 671,815 -1.52(-3.19%)
Mar 14, 2019 47.82 48.23 47.02 47.67 464,159 -0.30(-0.62%)
Mar 13, 2019 47.44 48.31 47.22 47.96 635,686 +0.83(+1.76%)
Mar 12, 2019 47.51 47.79 46.97 47.13 377,792 -0.33(-0.69%)
Mar 11, 2019 47.28 47.94 46.96 47.46 810,832 +0.54(+1.16%)
Mar 08, 2019 45.43 47.03 45.09 46.92 823,044 +1.48(+3.25%)
Mar 07, 2019 45.60 45.69 45.22 45.44 607,429 -0.05(-0.11%)
Mar 06, 2019 46.97 47.43 45.29 45.49 523,464 -1.47(-3.12%)
Mar 05, 2019 47.86 48.00 46.77 46.96 392,401 -0.81(-1.69%)
Mar 04, 2019 47.56 48.28 47.01 47.76 649,517 +0.43(+0.92%)
Mar 01, 2019 47.26 47.73 46.62 47.33 417,617 +0.24(+0.50%)
Feb 28, 2019 46.95 47.38 46.35 47.09 375,568 +0.02(+0.04%)
Feb 27, 2019 47.01 47.37 46.27 47.07 433,231 -0.16(-0.33%)
Feb 26, 2019 47.39 47.80 47.14 47.23 550,277 +0.05(+0.10%)
Feb 25, 2019 47.90 47.90 47.12 47.18 655,234 -0.81(-1.68%)
Feb 22, 2019 46.51 48.17 45.07 47.99 2,021,954 -3.17(-6.20%)
Feb 21, 2019 50.81 51.94 50.32 51.16 855,365 +0.71(+1.40%)
Feb 20, 2019 51.18 51.28 50.05 50.45 688,507 -0.55(-1.08%)
Feb 19, 2019 51.62 52.09 50.92 51.00 673,402 -0.65(-1.26%)
Feb 15, 2019 53.07 53.24 51.44 51.65 416,906 -1.37(-2.58%)
Feb 14, 2019 52.78 53.24 51.95 53.02 699,871 +0.65(+1.24%)
Feb 13, 2019 51.63 52.39 50.78 52.37 890,660 +1.15(+2.25%)
Feb 12, 2019 50.80 51.70 50.59 51.22 490,593 +0.77(+1.52%)
Feb 11, 2019 49.50 50.98 49.30 50.45 654,471 +1.04(+2.11%)
Feb 08, 2019 49.75 50.44 49.32 49.41 561,766 -0.39(-0.79%)
Feb 07, 2019 50.15 51.12 49.32 49.80 302,905 -0.63(-1.25%)
Feb 06, 2019 49.47 50.90 49.27 50.43 437,047 +0.95(+1.91%)
Feb 05, 2019 48.88 50.16 48.87 49.49 500,244 +0.62(+1.27%)
Feb 04, 2019 48.97 49.83 48.53 48.87 449,353 -0.10(-0.20%)
Feb 01, 2019 49.29 49.66 47.81 48.96 673,714 -0.09(-0.18%)
Jan 31, 2019 50.60 50.60 48.78 49.05 829,194 -1.54(-3.04%)
Jan 30, 2019 52.03 52.65 50.50 50.59 338,288 -1.12(-2.17%)
Jan 29, 2019 52.30 52.30 50.88 51.71 452,397 -0.66(-1.26%)
Jan 28, 2019 51.40 53.25 51.31 52.37 360,451 +0.80(+1.55%)
Jan 25, 2019 51.74 51.74 49.64 51.57 677,066 +0.08(+0.15%)
Jan 24, 2019 52.43 52.76 51.47 51.49 316,202 -0.94(-1.78%)
Jan 23, 2019 52.17 53.45 52.00 52.43 432,570 +0.59(+1.14%)
Jan 22, 2019 52.92 53.60 51.53 51.84 406,593 -1.49(-2.79%)
Jan 18, 2019 53.35 53.49 52.13 53.32 352,399 -0.10(-0.18%)
Jan 17, 2019 52.54 53.75 52.44 53.42 424,191 +0.32(+0.61%)
Jan 16, 2019 52.52 53.56 52.17 53.10 349,620 +0.71(+1.35%)
Jan 15, 2019 53.31 53.51 51.41 52.39 363,109 -0.96(-1.81%)
Jan 14, 2019 54.61 54.67 53.26 53.35 583,390 -1.62(-2.95%)
Jan 11, 2019 54.38 55.60 54.26 54.98 373,834 +0.22(+0.40%)
Jan 10, 2019 53.72 55.05 53.42 54.76 387,548 +0.51(+0.94%)
Jan 09, 2019 53.44 54.80 53.21 54.25 379,845 +0.52(+0.97%)
Jan 08, 2019 53.30 54.46 53.07 53.73 547,706 +0.71(+1.34%)
Jan 07, 2019 52.61 53.66 51.44 53.02 733,683 +2.46(+4.87%)
Jan 04, 2019 50.20 51.75 49.79 50.56 455,203 +0.69(+1.38%)
Jan 03, 2019 49.65 50.88 48.97 49.87 291,475 -0.46(-0.92%)
Jan 02, 2019 49.01 50.37 48.26 50.33 402,128 +0.55(+1.11%)
Dec 31, 2018 49.32 50.49 49.32 49.78 419,547 +0.31(+0.64%)
Dec 28, 2018 49.41 50.39 49.10 49.47 487,812 +0.00(+0.00%)
Dec 27, 2018 49.83 50.52 48.11 49.47 374,757 -1.05(-2.08%)
Dec 26, 2018 48.76 50.59 47.99 50.52 293,599 +2.09(+4.31%)
Dec 24, 2018 49.87 49.97 48.35 48.43 284,642 -1.45(-2.90%)
Dec 21, 2018 51.25 52.47 49.65 49.88 881,049 -1.37(-2.67%)
Dec 20, 2018 52.49 53.20 50.21 51.25 473,885 -1.36(-2.58%)
Dec 19, 2018 53.58 54.19 52.29 52.61 382,482 -0.92(-1.71%)
Dec 18, 2018 52.75 54.00 52.47 53.52 419,002 +1.46(+2.80%)
Dec 17, 2018 53.08 53.60 51.44 52.06 692,888 -1.18(-2.22%)
Dec 14, 2018 53.46 54.03 52.60 53.25 380,233 -0.43(-0.81%)
Dec 13, 2018 53.85 54.44 52.93 53.68 427,585 -0.16(-0.29%)
Dec 12, 2018 53.58 53.97 51.85 53.84 291,307 +0.92(+1.73%)
Dec 11, 2018 55.40 55.62 51.86 52.92 935,861 -2.25(-4.09%)
Dec 10, 2018 54.42 55.58 53.74 55.18 583,729 +1.30(+2.41%)
Dec 07, 2018 54.13 55.30 53.59 53.88 530,986 -0.53(-0.98%)
Dec 06, 2018 52.59 54.44 51.83 54.41 956,905 +0.95(+1.79%)
Dec 04, 2018 53.04 54.80 52.67 53.45 590,515 +0.34(+0.65%)
Dec 03, 2018 53.90 55.08 51.56 53.11 849,461 -0.36(-0.68%)
Nov 30, 2018 54.53 55.52 53.36 53.47 662,742 -1.05(-1.93%)
Nov 29, 2018 56.45 58.96 53.96 54.53 735,904 -0.71(-1.28%)
Nov 28, 2018 55.57 56.15 55.04 55.23 521,440 +0.06(+0.11%)
Nov 27, 2018 54.06 56.50 54.06 55.18 620,908 +0.95(+1.76%)
Nov 26, 2018 56.33 56.71 53.42 54.22 578,516 -2.42(-4.28%)
Nov 23, 2018 55.64 57.42 55.62 56.64 200,732 +0.71(+1.27%)
Nov 21, 2018 55.93 55.93 55.93 0 -0.91(-1.59%)
Nov 20, 2018 56.37 58.56 56.10 56.84 443,368 -0.54(-0.94%)
Nov 19, 2018 57.94 58.87 56.69 57.38 804,821 -0.65(-1.12%)
Nov 16, 2018 61.25 61.70 57.26 58.03 693,929 -4.15(-6.68%)
Nov 15, 2018 62.39 62.93 60.75 62.18 310,167 -0.51(-0.82%)
Nov 14, 2018 62.34 63.28 62.01 62.70 300,000 +0.89(+1.43%)
Nov 13, 2018 63.24 63.78 61.15 61.81 410,083 -1.17(-1.86%)
Nov 12, 2018 64.76 65.11 62.90 62.98 423,631 -1.95(-3.00%)
Nov 09, 2018 65.20 66.38 64.33 64.93 411,217 -0.54(-0.83%)
Nov 08, 2018 64.29 66.09 62.70 65.47 486,740 +1.22(+1.90%)
Nov 07, 2018 64.05 65.15 62.76 64.25 390,418 +0.20(+0.31%)
Nov 06, 2018 60.93 64.28 60.82 64.05 567,217 +3.23(+5.32%)
Nov 05, 2018 60.31 62.08 58.97 60.82 453,184 +0.52(+0.86%)
Nov 02, 2018 60.66 61.21 59.77 60.30 579,795 -0.36(-0.60%)
Nov 01, 2018 60.44 62.06 58.96 60.66 783,972 +0.55(+0.92%)
Oct 31, 2018 65.99 68.85 59.54 60.11 1,618,377 -1.37(-2.22%)
Oct 30, 2018 60.51 62.35 59.76 61.48 757,018 +0.57(+0.94%)
Oct 29, 2018 64.17 64.88 60.38 60.91 481,354 -2.66(-4.19%)
Oct 26, 2018 62.94 64.02 61.62 63.57 570,229 +0.48(+0.76%)
Oct 25, 2018 62.96 64.57 61.84 63.09 402,795 +0.83(+1.33%)
Oct 24, 2018 63.03 63.93 61.11 62.27 818,760 -2.04(-3.18%)
Oct 23, 2018 64.93 65.01 63.83 64.31 408,423 -1.40(-2.12%)
Oct 22, 2018 64.87 66.80 64.74 65.71 293,770 +1.32(+2.04%)
Oct 19, 2018 66.14 66.46 63.71 64.39 538,374 -2.07(-3.12%)
Oct 18, 2018 66.93 67.45 65.53 66.46 334,438 -0.65(-0.97%)
Oct 17, 2018 67.92 68.24 65.30 67.11 416,144 -0.91(-1.34%)
Oct 16, 2018 66.60 68.54 66.10 68.02 410,332 +1.96(+2.96%)
Oct 15, 2018 65.95 66.85 65.14 66.07 626,719 +0.48(+0.73%)
Oct 12, 2018 65.33 66.81 65.24 65.59 769,600 +1.22(+1.89%)
Oct 11, 2018 64.65 65.47 63.69 64.37 391,042 -0.37(-0.58%)
Oct 10, 2018 67.58 67.72 64.55 64.74 563,942 -3.26(-4.80%)
Oct 09, 2018 66.79 68.44 66.64 68.00 455,621 +1.19(+1.78%)
Oct 08, 2018 66.14 67.35 64.65 66.82 428,370 +0.40(+0.61%)
Oct 05, 2018 68.16 68.39 65.17 66.41 1,006,933 +1.30(+1.99%)
Oct 04, 2018 66.03 66.16 63.20 65.12 816,582 -1.34(-2.01%)
Oct 03, 2018 67.70 68.35 65.88 66.45 449,465 -0.99(-1.47%)
Oct 02, 2018 69.82 69.82 66.95 67.44 315,583 -2.49(-3.55%)
Oct 01, 2018 71.02 71.71 69.66 69.93 294,182 -1.01(-1.43%)
Sep 28, 2018 70.40 71.19 70.35 70.94 263,996 +0.49(+0.70%)
Sep 27, 2018 70.30 71.19 70.01 70.45 129,868 +0.20(+0.28%)
Sep 26, 2018 69.67 71.19 69.42 70.25 290,815 +0.74(+1.06%)
Sep 25, 2018 68.14 69.76 67.90 69.52 333,185 +1.38(+2.02%)
Sep 24, 2018 68.00 68.51 67.06 68.14 413,360 -0.15(-0.22%)
Sep 21, 2018 70.89 71.14 68.14 68.29 878,496 -2.46(-3.47%)
Sep 20, 2018 71.19 71.63 69.52 70.75 309,674 +0.15(+0.21%)
Sep 19, 2018 72.32 72.91 69.86 70.60 230,532 -1.77(-2.44%)
Sep 18, 2018 70.65 72.61 70.60 72.37 333,297 +1.62(+2.29%)
Sep 17, 2018 72.42 72.42 70.65 70.75 295,768 -1.82(-2.51%)
Sep 14, 2018 72.02 72.76 71.68 72.56 268,169 +0.74(+1.03%)
Sep 13, 2018 71.53 74.92 71.04 71.83 391,421 +0.44(+0.62%)
Sep 12, 2018 74.04 74.36 71.09 71.39 384,650 -2.55(-3.46%)
Sep 11, 2018 73.55 74.36 72.56 73.94 398,595 -0.05(-0.07%)
Sep 10, 2018 74.77 75.17 73.74 73.99 327,573 -0.20(-0.26%)
Sep 07, 2018 73.25 74.68 72.32 74.19 294,019 +0.69(+0.94%)
Sep 06, 2018 73.69 74.86 73.25 73.50 316,924 +0.10(+0.13%)
Sep 05, 2018 74.28 74.40 71.83 73.40 493,245 -0.74(-0.99%)
Sep 04, 2018 74.38 74.82 73.50 74.14 362,120 -0.25(-0.33%)
Aug 31, 2018 74.38 74.38 74.38 0 +1.77(+2.44%)
Aug 30, 2018 71.83 72.83 71.83 72.61 212,503 +0.74(+1.03%)
Aug 29, 2018 71.48 72.88 71.39 71.88 367,404 +0.39(+0.55%)
Aug 28, 2018 71.34 71.88 70.60 71.48 150,026 +0.49(+0.69%)
Aug 27, 2018 73.69 73.87 70.55 70.99 423,417 -2.41(-3.28%)
Aug 24, 2018 70.60 73.55 70.18 73.40 434,974 +3.78(+5.43%)
Aug 23, 2018 67.85 70.70 67.18 69.62 462,289 +1.77(+2.61%)
Aug 22, 2018 65.88 67.85 65.71 67.85 867,237 +2.21(+3.37%)
Aug 21, 2018 65.88 66.18 65.24 65.64 313,132 +0.00(+0.00%)
Aug 20, 2018 65.83 66.03 65.34 65.64 540,802 +0.05(+0.07%)
Aug 17, 2018 64.36 66.08 64.31 65.59 395,995 +1.28(+1.99%)
Aug 16, 2018 63.72 64.53 63.18 64.31 286,796 +1.03(+1.63%)
Aug 15, 2018 62.93 63.77 62.49 63.28 219,182 +0.29(+0.47%)
Aug 14, 2018 62.00 63.52 61.90 62.98 221,475 +1.03(+1.67%)
Aug 13, 2018 62.64 62.93 61.61 61.95 201,783 -0.84(-1.33%)
Aug 10, 2018 62.39 63.08 61.41 62.79 226,035 +0.11(+0.17%)
Aug 09, 2018 62.34 64.35 62.34 62.68 242,620 +0.64(+1.03%)
Aug 08, 2018 61.01 62.34 60.91 62.04 195,893 +0.83(+1.36%)
Aug 07, 2018 61.65 61.99 60.33 61.21 304,526 -0.10(-0.16%)
Aug 06, 2018 59.79 61.85 59.79 61.31 235,014 +1.42(+2.38%)
Aug 03, 2018 60.91 61.59 58.61 59.88 354,267 -0.78(-1.29%)
Aug 02, 2018 60.42 61.35 60.28 60.67 199,096 -0.15(-0.24%)
Aug 01, 2018 61.70 62.97 58.71 60.82 400,345 -1.23(-1.98%)
Jul 31, 2018 59.49 62.63 58.22 62.04 620,122 +2.31(+3.86%)
Jul 30, 2018 62.29 63.37 59.34 59.74 615,780 -3.04(-4.84%)
Jul 27, 2018 71.65 71.65 62.48 62.78 1,139,570 +2.35(+3.90%)
Jul 26, 2018 61.35 60.18 60.42 592,073 -0.93(-1.52%)
Jul 25, 2018 62.19 62.24 60.67 61.35 344,842 +0.44(+0.72%)
Jul 24, 2018 63.02 63.02 60.47 60.91 348,115 -1.96(-3.12%)
Jul 23, 2018 61.89 63.37 61.65 62.88 268,596 +0.98(+1.58%)
Jul 20, 2018 63.17 63.46 61.80 61.89 399,736 -1.23(-1.94%)
Jul 19, 2018 62.14 64.15 62.14 63.12 356,368 +0.54(+0.86%)
Jul 18, 2018 61.55 62.83 61.35 62.58 247,960 +1.18(+1.92%)
Jul 17, 2018 61.40 61.99 61.11 61.40 260,570 +0.25(+0.40%)
Jul 16, 2018 60.91 61.43 60.23 61.16 309,930 +0.59(+0.97%)
Jul 13, 2018 59.44 60.62 59.39 60.57 392,537 +1.18(+1.98%)
Jul 12, 2018 59.49 60.03 59.05 59.39 182,407 +0.39(+0.67%)
Jul 11, 2018 58.76 59.20 58.46 59.00 288,573 +0.20(+0.33%)
Jul 10, 2018 59.93 59.93 58.61 58.80 206,873 -0.88(-1.48%)
Jul 09, 2018 60.62 60.62 59.49 59.69 217,374 -0.54(-0.90%)
Jul 06, 2018 60.62 59.98 60.23 192,522 -0.10(-0.16%)
Jul 05, 2018 60.13 60.52 59.66 60.33 294,395 +0.05(+0.08%)
Jul 03, 2018 60.28 60.28 60.28 0 +0.54(+0.90%)
Jul 02, 2018 58.51 59.88 58.02 59.74 278,597 +0.88(+1.50%)
Jun 29, 2018 60.82 61.21 58.71 58.85 483,545 -1.86(-3.07%)
Jun 28, 2018 60.18 61.21 59.75 60.72 272,577 +0.29(+0.49%)
Jun 27, 2018 61.55 61.65 59.54 60.42 381,078 -0.78(-1.28%)
Jun 26, 2018 60.62 61.60 60.47 61.21 334,585 +0.93(+1.55%)
Jun 25, 2018 60.13 60.74 59.44 60.28 315,127 -0.25(-0.41%)
Jun 22, 2018 60.03 60.69 59.74 60.52 468,253 +1.28(+2.15%)
Jun 21, 2018 58.17 59.69 57.50 59.25 381,503 +1.37(+2.37%)
Jun 20, 2018 58.51 58.67 57.77 57.87 183,308 -0.69(-1.17%)
Jun 19, 2018 57.97 58.85 57.68 58.56 337,545 +0.29(+0.51%)
Jun 18, 2018 57.28 58.36 57.09 58.27 233,084 +0.39(+0.68%)
Jun 15, 2018 58.49 56.01 57.87 491,168 +1.86(+3.33%)
Jun 14, 2018 56.99 56.99 55.03 56.01 301,557 +0.34(+0.62%)
Jun 13, 2018 55.76 56.62 55.13 55.67 226,905 -0.20(-0.35%)
Jun 12, 2018 56.16 56.25 55.13 55.86 395,634 +0.00(+0.00%)
Jun 11, 2018 56.16 56.50 55.37 55.86 263,303 -0.10(-0.18%)
Jun 08, 2018 55.91 56.40 55.57 55.96 346,832 +0.15(+0.26%)
Jun 07, 2018 56.79 57.19 55.27 55.81 384,968 -0.88(-1.56%)
Jun 06, 2018 57.53 56.70 347,308 +0.69(+1.23%)
Jun 05, 2018 55.57 56.30 55.27 56.01 385,358 +0.44(+0.79%)
Jun 04, 2018 54.69 55.81 53.66 55.57 244,858 +0.93(+1.71%)
Jun 01, 2018 55.03 55.32 54.34 54.64 347,878 -0.29(-0.54%)
May 31, 2018 54.83 55.32 54.49 54.93 315,428 -0.29(-0.53%)
May 30, 2018 53.31 55.94 52.28 55.22 836,403 +2.60(+4.94%)
May 29, 2018 51.55 52.87 50.86 52.63 359,947 +0.74(+1.42%)
May 25, 2018 51.89 51.89 51.89 0 -0.20(-0.38%)
May 24, 2018 50.91 52.28 50.91 52.09 321,499 +1.08(+2.12%)
May 23, 2018 50.57 51.10 49.88 51.01 320,803 -0.05(-0.10%)
May 22, 2018 51.99 52.04 51.01 51.06 260,728 -0.83(-1.61%)
May 21, 2018 50.61 52.28 50.61 51.89 460,087 +1.37(+2.72%)
May 18, 2018 52.92 53.07 50.15 50.52 731,952 -2.50(-4.72%)
May 17, 2018 51.50 53.14 51.30 53.02 547,774 +1.62(+3.15%)
May 16, 2018 50.76 52.09 50.76 51.40 393,426 +0.59(+1.16%)
May 15, 2018 50.96 51.47 50.52 50.81 396,938 -0.10(-0.19%)
May 14, 2018 53.12 53.26 50.66 50.91 581,008 -2.26(-4.24%)
May 11, 2018 54.44 54.51 53.02 53.16 390,092 -1.22(-2.24%)
May 10, 2018 54.33 54.65 54.09 54.38 304,377 +0.10(+0.18%)
May 09, 2018 54.67 55.26 54.19 54.28 369,154 -0.24(-0.45%)
May 08, 2018 54.43 54.87 54.09 54.53 458,555 +0.24(+0.45%)
May 07, 2018 53.40 54.77 52.52 54.28 793,827 +1.32(+2.50%)
May 04, 2018 53.79 53.96 52.91 52.96 980,891 -0.83(-1.55%)
May 03, 2018 54.23 55.70 53.65 53.79 396,722 -0.59(-1.08%)
May 02, 2018 54.63 55.21 53.41 54.38 669,730 -0.88(-1.59%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.