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

Caredx Inc (NQ: CDNA )

22.13 -0.85 (-3.70%)
Streaming Delayed Price Updated: 4:00 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 28, 2023 7.780 8.135 7.630 8.090 658,036 +0.31(+3.98%)
Apr 27, 2023 7.880 8.080 7.700 7.780 591,607 -0.02(-0.26%)
Apr 26, 2023 8.140 8.190 7.655 7.800 643,955 -0.19(-2.38%)
Apr 25, 2023 8.340 8.350 7.990 7.990 700,123 -0.45(-5.33%)
Apr 24, 2023 8.700 8.700 8.250 8.440 633,486 -0.25(-2.88%)
Apr 21, 2023 8.730 8.890 8.630 8.690 487,794 +0.06(+0.70%)
Apr 20, 2023 8.880 8.990 8.605 8.630 647,245 -0.41(-4.54%)
Apr 19, 2023 8.930 9.095 8.715 9.040 491,694 -0.03(-0.33%)
Apr 18, 2023 9.420 9.420 8.935 9.070 728,776 -0.29(-3.10%)
Apr 17, 2023 8.950 9.450 8.890 9.360 954,452 +0.48(+5.41%)
Apr 14, 2023 9.420 9.560 8.678 8.880 860,303 -0.58(-6.13%)
Apr 13, 2023 8.700 9.550 8.700 9.460 1,244,934 +0.88(+10.26%)
Apr 12, 2023 8.950 9.114 8.420 8.580 779,268 -0.19(-2.17%)
Apr 11, 2023 8.740 8.950 8.685 8.770 742,739 +0.12(+1.39%)
Apr 10, 2023 8.730 8.800 8.520 8.650 630,761 -0.16(-1.82%)
Apr 06, 2023 8.610 8.950 8.530 8.810 793,517 +0.23(+2.68%)
Apr 05, 2023 8.700 8.872 8.570 8.580 662,061 -0.14(-1.61%)
Apr 04, 2023 8.770 8.770 8.570 8.720 865,136 -0.02(-0.23%)
Apr 03, 2023 9.140 9.140 8.560 8.740 1,533,377 -0.40(-4.38%)
Mar 31, 2023 8.880 9.340 8.850 9.140 992,856 +0.29(+3.28%)
Mar 30, 2023 9.220 9.240 8.820 8.850 610,837 -0.25(-2.75%)
Mar 29, 2023 9.040 9.300 8.860 9.100 878,154 +0.27(+3.06%)
Mar 28, 2023 9.050 9.180 8.755 8.830 752,308 -0.25(-2.75%)
Mar 27, 2023 9.070 9.290 8.920 9.080 594,594 +0.13(+1.45%)
Mar 24, 2023 8.850 8.990 8.720 8.950 706,618 +0.12(+1.36%)
Mar 23, 2023 9.040 9.190 8.665 8.830 1,241,961 -0.05(-0.56%)
Mar 22, 2023 9.420 9.530 8.860 8.880 992,152 -0.54(-5.73%)
Mar 21, 2023 9.310 9.630 9.140 9.420 845,693 +0.20(+2.17%)
Mar 20, 2023 9.210 9.450 9.100 9.220 991,500 -0.06(-0.65%)
Mar 17, 2023 9.560 9.590 9.080 9.280 2,267,999 -0.38(-3.93%)
Mar 16, 2023 9.840 9.880 9.470 9.660 841,962 -0.22(-2.23%)
Mar 15, 2023 9.750 9.930 9.540 9.880 855,483 +0.04(+0.41%)
Mar 14, 2023 9.990 10.07 9.590 9.840 1,249,703 +0.05(+0.51%)
Mar 13, 2023 9.430 10.01 9.370 9.790 1,554,503 +0.26(+2.73%)
Mar 10, 2023 10.01 10.06 9.160 9.530 1,895,867 -0.51(-5.08%)
Mar 09, 2023 10.64 10.88 9.950 10.04 1,975,329 -0.65(-6.04%)
Mar 08, 2023 10.24 10.78 9.910 10.69 1,544,370 +0.08(+0.71%)
Mar 07, 2023 9.520 10.64 9.510 10.61 2,203,740 -0.04(-0.38%)
Mar 06, 2023 9.060 10.75 9.030 10.65 5,309,757 +1.68(+18.73%)
Mar 03, 2023 9.310 9.310 8.100 8.970 10,346,443 -1.79(-16.67%)
Mar 02, 2023 15.74 16.25 9.050 10.77 14,115,304 -5.23(-32.72%)
Mar 01, 2023 16.50 16.54 15.28 16.00 1,325,631 -0.82(-4.88%)
Feb 28, 2023 15.00 17.89 14.81 16.82 2,145,815 +2.11(+14.34%)
Feb 27, 2023 14.68 14.91 14.34 14.71 828,686 +0.26(+1.80%)
Feb 24, 2023 13.96 14.53 13.85 14.45 861,913 +0.13(+0.91%)
Feb 23, 2023 14.26 14.51 13.73 14.32 704,572 +0.31(+2.21%)
Feb 22, 2023 13.48 14.01 13.32 14.01 1,131,323 +0.55(+4.09%)
Feb 21, 2023 15.15 15.30 13.35 13.46 1,495,052 -2.14(-13.72%)
Feb 17, 2023 15.57 15.66 15.12 15.60 645,256 +0.03(+0.19%)
Feb 16, 2023 15.19 15.96 15.19 15.57 744,686 -0.12(-0.76%)
Feb 15, 2023 15.26 15.82 15.11 15.69 580,535 +0.37(+2.42%)
Feb 14, 2023 14.91 15.48 14.73 15.32 479,457 +0.26(+1.73%)
Feb 13, 2023 15.25 15.48 14.90 15.06 673,606 -0.24(-1.57%)
Feb 10, 2023 15.36 15.76 15.26 15.30 745,850 -0.21(-1.35%)
Feb 09, 2023 16.02 16.77 15.49 15.51 723,519 -0.23(-1.46%)
Feb 08, 2023 16.49 16.66 15.68 15.74 886,567 -0.82(-4.95%)
Feb 07, 2023 16.10 16.62 15.91 16.56 877,127 +0.30(+1.85%)
Feb 06, 2023 16.47 16.83 16.09 16.26 586,606 -0.28(-1.69%)
Feb 03, 2023 17.08 17.33 16.40 16.54 944,106 -1.07(-6.08%)
Feb 02, 2023 16.36 18.04 16.35 17.61 1,428,369 +1.95(+12.45%)
Feb 01, 2023 14.92 16.05 14.73 15.66 961,475 +0.72(+4.82%)
Jan 31, 2023 14.64 15.21 14.64 14.94 591,876 +0.29(+1.98%)
Jan 30, 2023 15.00 15.35 14.52 14.65 670,408 -0.63(-4.12%)
Jan 27, 2023 15.17 15.42 15.08 15.28 443,458 +0.08(+0.53%)
Jan 26, 2023 15.31 15.60 14.95 15.20 669,266 +0.17(+1.13%)
Jan 25, 2023 14.87 15.04 14.06 15.03 571,563 -0.13(-0.86%)
Jan 24, 2023 14.97 15.61 14.81 15.16 818,047 +0.11(+0.73%)
Jan 23, 2023 14.33 15.14 14.26 15.05 924,804 +0.72(+5.02%)
Jan 20, 2023 13.84 14.40 13.61 14.33 854,286 +0.64(+4.67%)
Jan 19, 2023 14.03 14.13 13.03 13.69 692,495 -0.45(-3.18%)
Jan 18, 2023 14.34 14.91 14.08 14.14 1,109,811 -0.05(-0.35%)
Jan 17, 2023 14.23 14.46 13.88 14.19 653,217 -0.05(-0.35%)
Jan 13, 2023 13.65 14.37 13.57 14.24 1,181,151 +0.34(+2.45%)
Jan 12, 2023 13.75 13.93 12.96 13.90 1,138,953 +0.22(+1.61%)
Jan 11, 2023 12.67 13.84 12.50 13.68 1,180,857 +1.04(+8.23%)
Jan 10, 2023 12.07 12.64 11.72 12.64 1,142,818 +0.77(+6.49%)
Jan 09, 2023 11.42 12.41 11.31 11.87 1,005,003 +0.63(+5.60%)
Jan 06, 2023 11.10 11.38 10.50 11.24 1,116,707 +0.17(+1.54%)
Jan 05, 2023 11.32 11.47 10.92 11.07 782,472 -0.37(-3.23%)
Jan 04, 2023 11.17 11.62 11.04 11.44 884,756 +0.34(+3.06%)
Jan 03, 2023 11.58 11.85 10.90 11.10 1,016,432 -0.31(-2.72%)
Dec 30, 2022 11.25 11.56 10.82 11.41 806,835 -0.01(-0.09%)
Dec 29, 2022 11.22 11.76 11.11 11.42 995,434 +0.33(+2.98%)
Dec 28, 2022 10.89 11.30 10.89 11.09 896,946 +0.21(+1.93%)
Dec 27, 2022 11.16 11.32 10.68 10.88 794,674 -0.38(-3.37%)
Dec 23, 2022 11.76 11.76 11.05 11.26 899,497 -0.41(-3.51%)
Dec 22, 2022 11.32 11.68 11.16 11.67 1,607,309 +0.23(+2.01%)
Dec 21, 2022 11.67 11.78 11.26 11.44 707,442 -0.17(-1.46%)
Dec 20, 2022 11.55 12.02 11.30 11.61 845,857 +0.07(+0.61%)
Dec 19, 2022 12.39 12.39 11.40 11.54 927,305 -0.88(-7.09%)
Dec 16, 2022 12.43 12.60 11.91 12.42 2,915,900 -0.13(-1.04%)
Dec 15, 2022 12.65 12.77 12.42 12.55 821,030 -0.30(-2.33%)
Dec 14, 2022 12.61 13.13 12.48 12.85 907,953 +0.28(+2.23%)
Dec 13, 2022 13.01 13.91 12.37 12.57 866,008 -0.08(-0.63%)
Dec 12, 2022 12.37 12.69 12.12 12.65 880,444 +0.36(+2.93%)
Dec 09, 2022 12.65 12.86 12.10 12.29 882,353 -0.42(-3.30%)
Dec 08, 2022 13.15 13.16 12.55 12.71 692,853 -0.35(-2.68%)
Dec 07, 2022 13.12 13.28 12.46 13.06 1,160,901 -0.13(-0.99%)
Dec 06, 2022 13.30 13.56 12.80 13.19 2,302,941 +0.66(+5.27%)
Dec 05, 2022 13.06 13.64 12.40 12.53 1,252,739 -0.69(-5.22%)
Dec 02, 2022 13.09 13.43 12.91 13.22 807,436 +0.04(+0.30%)
Dec 01, 2022 12.94 13.23 12.56 13.18 1,166,478 +0.23(+1.78%)
Nov 30, 2022 12.12 13.05 11.99 12.95 1,086,284 +0.89(+7.38%)
Nov 29, 2022 12.47 12.74 11.99 12.06 605,310 -0.33(-2.66%)
Nov 28, 2022 12.78 13.01 11.99 12.39 899,176 -0.40(-3.13%)
Nov 25, 2022 12.56 12.86 12.32 12.79 313,310 +0.08(+0.63%)
Nov 23, 2022 12.49 12.86 12.29 12.71 643,394 +0.29(+2.33%)
Nov 22, 2022 12.52 12.69 11.92 12.42 857,137 -0.04(-0.32%)
Nov 21, 2022 12.78 12.95 12.29 12.46 857,844 -0.39(-3.04%)
Nov 18, 2022 14.96 15.03 12.84 12.85 1,027,815 -1.71(-11.74%)
Nov 17, 2022 13.47 15.07 13.45 14.56 1,035,959 +0.92(+6.74%)
Nov 16, 2022 13.89 13.89 13.10 13.64 960,982 -0.17(-1.23%)
Nov 15, 2022 14.78 14.98 13.73 13.81 987,328 -0.39(-2.75%)
Nov 14, 2022 15.24 15.40 14.13 14.20 1,066,753 -1.14(-7.43%)
Nov 11, 2022 13.10 15.82 13.02 15.34 2,399,355 +2.24(+17.10%)
Nov 10, 2022 15.87 16.02 12.27 13.10 4,281,342 -1.74(-11.73%)
Nov 09, 2022 16.21 16.39 14.69 14.84 1,002,388 -1.58(-9.62%)
Nov 08, 2022 16.05 16.73 15.71 16.42 818,036 +0.56(+3.53%)
Nov 07, 2022 16.29 16.37 15.01 15.86 871,128 -0.16(-1.00%)
Nov 04, 2022 18.92 18.95 15.21 16.02 1,458,044 -2.71(-14.47%)
Nov 03, 2022 18.87 19.46 18.30 18.73 844,962 -0.46(-2.40%)
Nov 02, 2022 19.99 19.16 19.19 913,628 -0.86(-4.29%)
Nov 01, 2022 20.27 20.71 19.89 20.05 664,021 +0.14(+0.70%)
Oct 31, 2022 19.27 20.06 19.27 19.91 756,589 +0.10(+0.50%)
Oct 28, 2022 19.37 19.85 19.09 19.81 637,759 +0.43(+2.22%)
Oct 27, 2022 19.71 19.72 19.02 19.38 731,329 -0.30(-1.52%)
Oct 26, 2022 18.33 20.27 18.15 19.68 859,425 +1.23(+6.67%)
Oct 25, 2022 17.54 18.64 17.42 18.45 748,828 +1.16(+6.71%)
Oct 24, 2022 17.13 17.32 16.43 17.29 956,369 +0.40(+2.37%)
Oct 21, 2022 16.67 17.16 16.17 16.89 922,742 +0.34(+2.05%)
Oct 20, 2022 15.00 17.00 14.93 16.55 948,660 +1.11(+7.19%)
Oct 19, 2022 17.09 17.17 15.35 15.44 865,421 -2.05(-11.72%)
Oct 18, 2022 17.62 18.22 17.30 17.49 624,258 +0.18(+1.04%)
Oct 17, 2022 16.70 17.62 16.62 17.31 864,285 +0.86(+5.23%)
Oct 14, 2022 17.12 17.30 16.39 16.45 685,057 -0.45(-2.66%)
Oct 13, 2022 16.47 17.15 15.94 16.90 612,515 -0.26(-1.52%)
Oct 12, 2022 16.91 17.32 16.48 17.16 632,314 +0.23(+1.36%)
Oct 11, 2022 16.71 17.27 16.23 16.93 941,858 +0.11(+0.65%)
Oct 10, 2022 17.11 17.11 16.38 16.82 778,850 -0.28(-1.64%)
Oct 07, 2022 17.51 17.92 16.94 17.10 968,444 -0.90(-5.00%)
Oct 06, 2022 18.08 18.71 17.95 18.00 726,490 -0.21(-1.15%)
Oct 05, 2022 18.06 18.42 17.95 18.21 999,103 -0.24(-1.30%)
Oct 04, 2022 17.83 18.93 17.83 18.45 856,566 +1.00(+5.73%)
Oct 03, 2022 17.17 17.71 16.73 17.45 778,967 +0.43(+2.53%)
Sep 30, 2022 17.14 17.77 16.96 17.02 745,819 -0.08(-0.47%)
Sep 29, 2022 17.21 17.37 16.63 17.10 885,765 -0.55(-3.12%)
Sep 28, 2022 16.78 17.79 16.78 17.65 863,339 +0.96(+5.75%)
Sep 27, 2022 16.64 16.97 16.34 16.69 1,050,298 +0.47(+2.90%)
Sep 26, 2022 16.09 16.50 15.96 16.22 899,394 +0.09(+0.56%)
Sep 23, 2022 15.81 16.20 15.66 16.13 874,043 +0.07(+0.44%)
Sep 22, 2022 16.24 16.41 15.77 16.06 665,998 -0.30(-1.83%)
Sep 21, 2022 16.87 17.37 16.19 16.36 955,497 -0.56(-3.31%)
Sep 20, 2022 17.20 17.59 16.83 16.92 1,073,914 -0.52(-2.98%)
Sep 19, 2022 16.84 17.67 16.43 17.44 925,202 +0.38(+2.23%)
Sep 16, 2022 18.25 18.53 16.77 17.06 1,577,587 -1.60(-8.57%)
Sep 15, 2022 18.66 19.56 18.54 18.66 841,659 +0.09(+0.48%)
Sep 14, 2022 18.64 18.77 18.18 18.57 897,097 +0.08(+0.43%)
Sep 13, 2022 18.65 18.80 17.96 18.49 906,873 -1.09(-5.57%)
Sep 12, 2022 19.38 19.79 19.05 19.58 560,972 +0.39(+2.03%)
Sep 09, 2022 18.99 19.44 18.75 19.19 500,278 +0.49(+2.62%)
Sep 08, 2022 18.18 18.77 17.90 18.70 685,928 +0.23(+1.25%)
Sep 07, 2022 17.30 18.56 17.08 18.47 934,340 +1.04(+5.97%)
Sep 06, 2022 18.27 18.27 17.42 17.43 878,274 -0.90(-4.91%)
Sep 02, 2022 20.77 20.91 18.28 18.33 1,336,349 -1.98(-9.75%)
Sep 01, 2022 19.56 20.41 18.86 20.31 1,088,621 +0.73(+3.73%)
Aug 31, 2022 19.98 20.04 19.06 19.58 926,419 +0.06(+0.31%)
Aug 30, 2022 20.60 20.74 19.16 19.52 697,965 -0.86(-4.22%)
Aug 29, 2022 20.59 20.92 20.28 20.38 751,892 -0.49(-2.35%)
Aug 26, 2022 21.85 22.03 20.59 20.87 1,060,804 -1.10(-5.01%)
Aug 25, 2022 21.76 22.01 21.33 21.97 400,001 +0.66(+3.10%)
Aug 24, 2022 20.99 21.66 20.62 21.31 718,828 +0.47(+2.26%)
Aug 23, 2022 20.62 21.20 20.37 20.84 767,010 +0.36(+1.76%)
Aug 22, 2022 20.25 20.56 19.66 20.48 1,188,678 -0.28(-1.35%)
Aug 19, 2022 21.22 21.42 20.63 20.76 437,236 -0.90(-4.16%)
Aug 18, 2022 21.59 21.66 20.75 21.66 502,912 +0.13(+0.60%)
Aug 17, 2022 22.10 22.41 21.52 21.53 623,521 -1.00(-4.44%)
Aug 16, 2022 24.16 24.16 22.05 22.53 700,063 -1.75(-7.21%)
Aug 15, 2022 23.53 24.58 23.32 24.28 526,338 +0.59(+2.49%)
Aug 12, 2022 23.02 23.92 23.02 23.69 601,171 +0.69(+3.00%)
Aug 11, 2022 25.22 25.80 22.92 23.00 1,079,828 -2.11(-8.40%)
Aug 10, 2022 24.32 25.30 24.22 25.11 1,100,983 +1.63(+6.94%)
Aug 09, 2022 25.29 25.57 21.77 23.48 1,324,596 -2.59(-9.93%)
Aug 08, 2022 26.65 27.33 25.57 26.07 954,087 -0.32(-1.21%)
Aug 05, 2022 23.69 26.40 21.76 26.39 1,448,902 +2.09(+8.60%)
Aug 04, 2022 24.50 24.98 23.96 24.30 1,116,870 -0.20(-0.82%)
Aug 03, 2022 24.74 25.53 24.45 24.50 700,983 +0.52(+2.17%)
Aug 02, 2022 22.98 24.28 22.94 23.98 490,208 +0.66(+2.83%)
Aug 01, 2022 23.47 24.36 23.12 23.32 544,158 -0.47(-1.98%)
Jul 29, 2022 24.45 24.58 23.60 23.79 752,595 -0.57(-2.34%)
Jul 28, 2022 24.42 24.60 23.71 24.36 463,393 +0.00(+0.00%)
Jul 27, 2022 23.83 24.43 23.22 24.36 644,379 +1.04(+4.46%)
Jul 26, 2022 23.43 23.79 22.76 23.32 414,610 -0.34(-1.44%)
Jul 25, 2022 23.20 23.70 22.55 23.66 487,449 +0.48(+2.07%)
Jul 22, 2022 25.10 25.99 22.98 23.18 550,567 -1.96(-7.80%)
Jul 21, 2022 24.69 25.88 24.55 25.14 1,398,197 +0.44(+1.78%)
Jul 20, 2022 23.61 24.87 23.04 24.70 649,849 +1.64(+7.11%)
Jul 19, 2022 22.05 23.17 21.62 23.06 682,177 +1.43(+6.61%)
Jul 18, 2022 23.21 23.88 21.52 21.63 647,372 -1.27(-5.55%)
Jul 15, 2022 23.88 23.88 22.13 22.90 667,038 -0.37(-1.59%)
Jul 14, 2022 24.23 24.42 23.04 23.27 677,832 -1.08(-4.44%)
Jul 13, 2022 23.72 25.20 23.59 24.35 844,245 -0.33(-1.34%)
Jul 12, 2022 24.93 25.14 23.35 24.68 565,344 -0.02(-0.08%)
Jul 11, 2022 26.05 26.29 24.59 24.70 597,835 -1.56(-5.94%)
Jul 08, 2022 25.34 26.57 24.98 26.26 453,804 +0.34(+1.31%)
Jul 07, 2022 24.96 26.23 24.91 25.92 654,458 +0.91(+3.64%)
Jul 06, 2022 24.86 26.02 24.77 25.01 625,524 +0.03(+0.12%)
Jul 05, 2022 21.84 24.99 21.56 24.98 920,167 +2.57(+11.47%)
Jul 01, 2022 21.73 22.52 21.40 22.41 618,440 +0.93(+4.33%)
Jun 30, 2022 21.77 22.31 21.07 21.48 807,360 -0.61(-2.76%)
Jun 29, 2022 21.85 22.40 21.50 22.09 627,327 +0.17(+0.78%)
Jun 28, 2022 23.81 23.84 21.82 21.92 716,337 -1.57(-6.68%)
Jun 27, 2022 24.08 24.08 22.89 23.49 734,930 -0.19(-0.80%)
Jun 24, 2022 24.23 24.64 23.11 23.68 1,605,983 -0.35(-1.46%)
Jun 23, 2022 22.15 24.11 22.00 24.03 840,548 +2.18(+9.98%)
Jun 22, 2022 20.17 22.47 20.01 21.85 930,741 +1.20(+5.81%)
Jun 21, 2022 20.95 21.51 20.59 20.65 884,869 +0.12(+0.58%)
Jun 17, 2022 20.71 21.64 20.27 20.53 2,091,111 -0.03(-0.15%)
Jun 16, 2022 20.04 20.83 19.98 20.56 1,006,398 -0.53(-2.51%)
Jun 15, 2022 21.00 21.74 20.52 21.09 1,051,794 +0.44(+2.13%)
Jun 14, 2022 20.83 20.98 19.34 20.65 1,031,101 +0.16(+0.78%)
Jun 13, 2022 21.49 22.59 20.28 20.49 1,461,288 -2.21(-9.74%)
Jun 10, 2022 23.58 24.02 22.26 22.70 1,086,980 -1.68(-6.89%)
Jun 09, 2022 25.75 26.02 24.38 24.38 659,019 -2.09(-7.90%)
Jun 08, 2022 25.90 27.35 25.90 26.47 441,432 +0.23(+0.88%)
Jun 07, 2022 23.90 26.32 23.90 26.24 651,250 +1.95(+8.03%)
Jun 06, 2022 26.10 26.85 24.21 24.29 539,553 -1.65(-6.36%)
Jun 03, 2022 25.75 26.55 25.39 25.94 762,280 -0.52(-1.97%)
Jun 02, 2022 25.33 27.12 25.26 26.46 626,572 +1.05(+4.13%)
Jun 01, 2022 25.53 25.89 25.02 25.41 646,459 +0.26(+1.03%)
May 31, 2022 25.94 26.35 24.63 25.15 1,167,439 -1.02(-3.90%)
May 27, 2022 24.32 26.21 24.09 26.17 827,079 +2.10(+8.72%)
May 26, 2022 24.06 24.74 23.61 24.07 1,320,680 +0.20(+0.84%)
May 25, 2022 23.18 24.02 22.88 23.87 1,553,081 +0.59(+2.53%)
May 24, 2022 23.44 23.81 22.92 23.28 1,853,266 -0.64(-2.68%)
May 23, 2022 25.51 25.52 22.36 23.92 2,333,552 -1.94(-7.50%)
May 20, 2022 25.85 26.26 24.25 25.86 487,304 +0.71(+2.82%)
May 19, 2022 23.20 25.59 23.00 25.15 602,723 +1.88(+8.08%)
May 18, 2022 24.35 24.97 23.01 23.27 798,301 -2.02(-7.99%)
May 17, 2022 25.84 26.30 24.53 25.29 530,375 +0.37(+1.48%)
May 16, 2022 25.50 26.16 24.36 24.92 852,795 -1.32(-5.03%)
May 13, 2022 24.04 26.97 24.04 26.24 1,112,049 +2.80(+11.95%)
May 12, 2022 21.35 23.76 21.25 23.44 1,123,060 +1.74(+8.02%)
May 11, 2022 22.98 23.76 21.49 21.70 1,124,063 -1.44(-6.22%)
May 10, 2022 23.87 24.50 22.26 23.14 1,667,613 +0.68(+3.03%)
May 09, 2022 25.31 26.08 22.16 22.46 1,206,572 -3.32(-12.88%)
May 06, 2022 30.36 30.58 25.14 25.78 2,197,900 -5.88(-18.57%)
May 05, 2022 33.18 33.18 30.53 31.66 728,034 -2.41(-7.07%)
May 04, 2022 33.04 34.30 30.87 34.07 881,618 +1.30(+3.97%)
May 03, 2022 32.26 32.93 31.31 32.77 548,075 +0.20(+0.61%)
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.