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:

Quidelortho Corp (NQ: QDEL )

38.05 -0.94 (-2.41%)
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, 2021 107.00 108.88 104.66 104.79 1,003,900 -2.89(-2.68%)
Apr 29, 2021 111.38 111.40 107.02 107.68 982,181 -3.32(-2.99%)
Apr 28, 2021 115.00 115.00 110.94 111.00 692,985 -4.02(-3.50%)
Apr 27, 2021 120.64 122.46 114.94 115.02 805,426 -5.31(-4.41%)
Apr 26, 2021 115.41 123.24 114.85 120.33 1,268,387 +4.32(+3.72%)
Apr 23, 2021 105.93 116.15 105.93 116.01 3,500,200 -6.21(-5.08%)
Apr 22, 2021 119.95 124.83 119.55 122.22 760,799 +3.21(+2.70%)
Apr 21, 2021 118.72 120.92 115.83 119.01 558,798 -0.50(-0.42%)
Apr 20, 2021 122.30 122.82 117.75 119.51 530,479 -2.81(-2.30%)
Apr 19, 2021 128.00 128.46 120.41 122.32 804,258 -6.51(-5.05%)
Apr 16, 2021 126.21 129.32 123.70 128.83 560,700 +2.85(+2.26%)
Apr 15, 2021 130.11 131.20 124.32 125.98 994,434 -3.26(-2.52%)
Apr 14, 2021 128.38 131.21 128.07 129.24 524,418 -0.36(-0.28%)
Apr 13, 2021 128.26 132.26 125.39 129.60 663,402 +2.30(+1.81%)
Apr 12, 2021 123.67 128.35 122.34 127.30 582,326 +4.10(+3.33%)
Apr 09, 2021 128.25 128.51 121.50 123.20 792,300 -5.13(-4.00%)
Apr 08, 2021 130.80 133.48 128.33 128.33 656,452 -1.91(-1.47%)
Apr 07, 2021 130.09 131.78 128.12 130.24 468,664 +0.03(+0.02%)
Apr 06, 2021 132.82 133.52 128.80 130.21 629,199 -2.00(-1.51%)
Apr 05, 2021 134.57 136.69 131.00 132.21 962,803 +1.90(+1.46%)
Apr 01, 2021 132.63 139.42 129.15 130.31 1,006,100 +2.38(+1.86%)
Mar 31, 2021 127.70 130.58 125.48 127.93 608,841 +1.54(+1.22%)
Mar 30, 2021 121.96 126.90 119.44 126.39 651,316 +3.20(+2.60%)
Mar 29, 2021 125.31 126.00 121.57 123.19 787,327 -3.11(-2.46%)
Mar 26, 2021 126.92 127.20 121.35 126.30 786,800 +0.17(+0.13%)
Mar 25, 2021 126.10 127.00 122.75 126.13 1,136,251 -2.66(-2.07%)
Mar 24, 2021 137.10 137.10 128.63 128.79 676,837 -8.07(-5.90%)
Mar 23, 2021 140.16 140.42 136.17 136.86 565,504 -3.02(-2.16%)
Mar 22, 2021 137.00 141.25 135.41 139.88 609,017 +2.75(+2.01%)
Mar 19, 2021 137.97 139.40 134.75 137.13 1,071,600 +2.45(+1.82%)
Mar 18, 2021 140.44 141.85 133.93 134.68 736,261 -8.12(-5.69%)
Mar 17, 2021 136.99 144.26 134.10 142.80 831,578 +3.90(+2.81%)
Mar 16, 2021 142.39 143.57 136.83 138.90 881,067 -2.16(-1.53%)
Mar 15, 2021 137.74 144.00 136.91 141.06 647,244 +4.87(+3.58%)
Mar 12, 2021 132.08 136.80 127.62 136.19 912,700 +1.86(+1.38%)
Mar 11, 2021 134.07 136.88 130.48 134.33 1,604,190 +4.32(+3.32%)
Mar 10, 2021 159.10 161.21 127.20 130.01 3,296,068 -25.87(-16.60%)
Mar 09, 2021 157.00 162.60 154.38 155.88 777,338 +3.40(+2.23%)
Mar 08, 2021 152.10 156.00 147.78 152.48 816,373 +1.18(+0.78%)
Mar 05, 2021 148.60 152.76 138.29 151.30 874,600 +3.31(+2.24%)
Mar 04, 2021 150.55 151.34 140.63 147.99 1,122,157 -3.61(-2.38%)
Mar 03, 2021 162.37 162.37 149.50 151.60 1,036,085 -9.69(-6.01%)
Mar 02, 2021 168.17 170.00 161.00 161.29 916,755 -5.55(-3.33%)
Mar 01, 2021 170.15 173.50 165.40 166.84 811,914 +2.58(+1.57%)
Feb 26, 2021 167.50 170.48 162.83 164.26 825,400 -1.89(-1.14%)
Feb 25, 2021 172.28 175.50 164.50 166.15 838,037 -5.98(-3.47%)
Feb 24, 2021 169.43 176.68 166.05 172.13 930,814 +4.71(+2.81%)
Feb 23, 2021 162.50 171.76 157.77 167.42 1,433,035 +3.87(+2.37%)
Feb 22, 2021 180.30 184.00 163.01 163.55 2,065,894 -19.04(-10.43%)
Feb 19, 2021 193.07 193.07 181.50 182.59 2,510,000 -27.51(-13.09%)
Feb 18, 2021 217.21 218.40 208.19 210.10 782,525 -7.69(-3.53%)
Feb 17, 2021 217.32 224.36 212.65 217.79 389,989 -4.15(-1.87%)
Feb 16, 2021 232.00 232.00 217.70 221.94 618,640 -6.03(-2.65%)
Feb 12, 2021 231.12 232.22 225.67 227.97 466,900 -1.47(-0.64%)
Feb 11, 2021 240.00 240.42 227.40 229.44 449,446 -7.81(-3.29%)
Feb 10, 2021 237.40 242.50 229.20 237.25 403,295 +0.87(+0.37%)
Feb 09, 2021 233.00 241.29 232.19 236.38 456,751 +3.50(+1.50%)
Feb 08, 2021 239.27 254.82 225.27 232.88 1,305,933 -4.12(-1.74%)
Feb 05, 2021 230.57 238.09 225.21 237.00 444,700 +8.32(+3.64%)
Feb 04, 2021 235.55 235.55 222.46 228.68 672,793 -8.17(-3.45%)
Feb 03, 2021 236.00 238.19 230.84 236.85 373,514 +3.02(+1.29%)
Feb 02, 2021 254.90 255.40 233.76 233.83 754,537 -20.17(-7.94%)
Feb 01, 2021 251.84 258.49 249.00 254.00 564,846 +3.03(+1.21%)
Jan 29, 2021 240.51 265.00 240.00 250.97 1,424,300 +23.67(+10.41%)
Jan 28, 2021 222.55 230.00 221.71 227.30 450,638 +3.09(+1.38%)
Jan 27, 2021 222.00 233.98 216.65 224.21 645,737 -1.97(-0.87%)
Jan 26, 2021 241.00 242.64 226.09 226.18 720,619 -12.31(-5.16%)
Jan 25, 2021 241.42 255.24 235.34 238.49 1,305,075 +4.88(+2.09%)
Jan 22, 2021 222.59 236.32 216.67 233.61 1,249,700 +15.12(+6.92%)
Jan 21, 2021 214.59 222.74 210.17 218.49 886,197 +5.91(+2.78%)
Jan 20, 2021 202.00 213.85 201.42 212.58 933,844 +11.34(+5.64%)
Jan 19, 2021 207.51 208.13 198.40 201.24 1,013,734 -3.25(-1.59%)
Jan 15, 2021 199.93 204.91 195.95 204.49 975,500 +6.46(+3.26%)
Jan 14, 2021 200.72 201.63 187.28 198.03 1,344,222 +0.09(+0.05%)
Jan 13, 2021 203.19 209.98 197.00 197.94 929,132 -5.25(-2.58%)
Jan 12, 2021 198.82 205.34 198.82 203.19 675,805 +3.19(+1.59%)
Jan 11, 2021 195.01 202.00 194.00 200.00 1,010,995 +1.45(+0.73%)
Jan 08, 2021 197.21 206.56 187.08 198.55 1,666,100 +3.60(+1.85%)
Jan 07, 2021 205.50 212.00 175.00 194.95 3,203,939 -9.12(-4.47%)
Jan 06, 2021 195.95 205.83 195.02 204.07 888,774 +4.21(+2.11%)
Jan 05, 2021 188.05 200.40 185.50 199.86 832,505 +9.58(+5.03%)
Jan 04, 2021 181.88 190.63 177.38 190.28 690,100 +10.63(+5.92%)
Dec 31, 2020 179.65 179.65 179.65 449,566 -5.26(-2.84%)
Dec 30, 2020 182.00 185.33 180.31 184.91 449,566 +3.73(+2.06%)
Dec 29, 2020 185.00 186.95 176.86 181.18 670,077 -2.06(-1.12%)
Dec 28, 2020 198.99 200.59 182.69 183.24 791,275 -14.25(-7.22%)
Dec 24, 2020 201.00 205.99 196.22 197.49 256,400 -2.52(-1.26%)
Dec 23, 2020 201.74 202.60 195.38 200.01 739,097 -3.59(-1.76%)
Dec 22, 2020 207.05 210.54 199.15 203.60 614,485 -1.85(-0.90%)
Dec 21, 2020 195.50 207.99 194.01 205.45 1,257,888 +15.95(+8.42%)
Dec 18, 2020 197.44 198.51 186.07 189.50 1,022,100 -6.93(-3.53%)
Dec 17, 2020 194.59 197.35 191.00 196.43 415,862 +3.29(+1.70%)
Dec 16, 2020 201.82 203.58 190.60 193.14 671,913 -7.72(-3.84%)
Dec 15, 2020 207.48 208.00 196.04 200.86 671,368 -6.07(-2.93%)
Dec 14, 2020 204.00 212.79 204.00 206.93 648,608 +4.37(+2.16%)
Dec 11, 2020 197.15 203.99 195.18 202.56 723,300 +5.47(+2.78%)
Dec 10, 2020 189.00 199.25 187.01 197.09 456,045 +7.12(+3.75%)
Dec 09, 2020 193.91 197.92 189.17 189.97 458,316 -5.40(-2.76%)
Dec 08, 2020 194.85 196.57 189.71 195.37 435,318 +1.45(+0.75%)
Dec 07, 2020 194.63 202.32 192.29 193.92 533,660 +0.35(+0.18%)
Dec 04, 2020 198.46 199.15 192.66 193.57 608,900 -7.42(-3.69%)
Dec 03, 2020 199.51 202.49 195.27 200.99 830,231 +2.01(+1.01%)
Dec 02, 2020 187.86 199.92 186.00 198.98 898,545 +10.03(+5.31%)
Dec 01, 2020 195.00 195.00 187.00 188.95 707,995 -6.10(-3.13%)
Nov 30, 2020 191.00 196.65 186.55 195.05 1,030,045 +7.05(+3.75%)
Nov 27, 2020 183.00 189.88 179.02 188.00 533,800 +7.24(+4.01%)
Nov 25, 2020 175.77 182.15 175.01 180.76 995,600 +6.32(+3.62%)
Nov 24, 2020 175.00 175.00 166.48 174.44 1,416,960 -1.67(-0.95%)
Nov 23, 2020 186.52 187.67 175.83 176.11 1,417,724 -11.08(-5.92%)
Nov 20, 2020 191.40 191.74 185.50 187.19 862,000 -3.80(-1.99%)
Nov 19, 2020 189.48 193.72 185.07 190.99 1,148,544 +3.71(+1.98%)
Nov 18, 2020 193.30 194.15 184.26 187.28 1,096,684 -7.32(-3.76%)
Nov 17, 2020 193.50 200.85 191.60 194.60 850,799 +3.86(+2.02%)
Nov 16, 2020 192.05 196.00 187.53 190.74 1,400,355 -7.91(-3.98%)
Nov 13, 2020 212.21 218.50 198.25 198.65 1,268,700 -11.85(-5.63%)
Nov 12, 2020 217.50 221.55 209.00 210.50 1,064,893 -3.92(-1.83%)
Nov 11, 2020 199.50 217.37 195.59 214.42 1,315,666 +17.38(+8.82%)
Nov 10, 2020 210.95 211.50 187.85 197.04 1,423,805 -6.62(-3.25%)
Nov 09, 2020 200.04 213.66 175.51 203.66 4,632,889 -79.79(-28.15%)
Nov 06, 2020 281.81 288.70 273.02 283.45 578,800 +1.65(+0.59%)
Nov 05, 2020 272.10 284.66 265.70 281.80 1,098,985 +15.37(+5.77%)
Nov 04, 2020 263.99 272.74 261.46 266.43 571,787 +9.18(+3.57%)
Nov 03, 2020 248.00 259.37 244.03 257.25 530,424 +8.84(+3.56%)
Nov 02, 2020 271.30 272.10 245.00 248.41 783,078 -19.88(-7.41%)
Oct 30, 2020 255.01 275.55 255.00 268.29 1,006,800 -0.49(-0.18%)
Oct 29, 2020 269.00 274.75 263.50 268.78 745,394 +4.99(+1.89%)
Oct 28, 2020 268.15 274.91 261.02 263.79 669,110 -9.81(-3.59%)
Oct 27, 2020 267.45 273.94 264.55 273.60 717,407 +10.18(+3.86%)
Oct 26, 2020 245.31 266.57 245.23 263.42 976,408 +15.21(+6.13%)
Oct 23, 2020 245.26 249.39 235.84 248.21 347,900 +2.47(+1.01%)
Oct 22, 2020 241.00 249.88 240.00 245.74 447,911 +3.76(+1.55%)
Oct 21, 2020 251.06 254.50 238.44 241.98 575,496 -7.51(-3.01%)
Oct 20, 2020 256.23 260.64 248.59 249.49 484,091 -8.20(-3.18%)
Oct 19, 2020 257.29 262.50 255.01 257.69 657,052 +2.44(+0.96%)
Oct 16, 2020 269.80 271.47 255.12 255.25 707,500 -10.84(-4.07%)
Oct 15, 2020 265.70 268.14 258.61 266.09 562,377 -4.52(-1.67%)
Oct 14, 2020 276.00 279.88 267.61 270.61 619,756 -4.09(-1.49%)
Oct 13, 2020 272.50 279.74 268.82 274.70 884,362 +3.95(+1.46%)
Oct 12, 2020 282.00 287.30 267.03 270.75 1,185,836 -7.30(-2.63%)
Oct 09, 2020 278.65 283.51 275.80 278.05 694,900 +1.27(+0.46%)
Oct 08, 2020 282.51 282.51 269.28 276.78 950,600 -1.04(-0.37%)
Oct 07, 2020 255.26 281.43 254.32 277.82 1,285,293 +27.82(+11.13%)
Oct 06, 2020 250.33 255.80 240.06 250.00 875,862 -1.68(-0.67%)
Oct 05, 2020 242.41 253.93 241.93 251.68 1,266,912 +16.34(+6.94%)
Oct 02, 2020 221.85 238.91 221.07 235.34 1,131,800 +9.80(+4.35%)
Oct 01, 2020 239.00 244.90 219.61 225.54 2,267,776 +6.16(+2.81%)
Sep 30, 2020 213.06 220.94 211.48 219.38 1,045,500 +4.38(+2.04%)
Sep 29, 2020 200.33 219.19 199.37 215.00 1,403,343 +16.36(+8.24%)
Sep 28, 2020 198.79 200.90 194.33 198.64 698,499 +1.87(+0.95%)
Sep 25, 2020 191.81 197.81 187.75 196.77 575,900 +4.81(+2.51%)
Sep 24, 2020 195.10 197.98 189.74 191.96 728,044 -4.25(-2.17%)
Sep 23, 2020 196.94 203.70 188.13 196.21 864,923 -2.77(-1.39%)
Sep 22, 2020 204.01 204.48 192.61 198.98 1,289,491 -1.02(-0.51%)
Sep 21, 2020 186.00 203.25 185.43 200.00 2,019,071 +10.69(+5.65%)
Sep 18, 2020 174.48 191.58 169.58 189.31 2,384,700 +18.56(+10.87%)
Sep 17, 2020 161.33 172.71 157.26 170.75 1,053,383 +6.03(+3.66%)
Sep 16, 2020 161.01 168.50 161.01 164.72 787,285 +2.30(+1.42%)
Sep 15, 2020 162.07 163.93 158.25 162.42 939,957 +3.03(+1.90%)
Sep 14, 2020 162.93 166.00 155.50 159.39 1,216,027 -1.80(-1.12%)
Sep 11, 2020 156.37 166.22 155.70 161.19 1,492,000 +8.96(+5.89%)
Sep 10, 2020 154.41 156.60 150.78 152.23 631,650 -0.47(-0.31%)
Sep 09, 2020 154.21 156.71 151.58 152.70 943,349 +0.71(+0.47%)
Sep 08, 2020 150.51 159.68 150.00 151.99 1,041,453 -2.42(-1.57%)
Sep 04, 2020 155.98 158.50 143.28 154.41 1,312,800 -3.74(-2.36%)
Sep 03, 2020 163.82 168.27 154.63 158.15 1,591,995 -9.65(-5.75%)
Sep 02, 2020 162.45 172.18 158.72 167.80 2,283,945 +9.43(+5.95%)
Sep 01, 2020 177.30 181.43 156.02 158.37 2,481,908 -17.59(-10.00%)
Aug 31, 2020 164.27 177.76 162.74 175.96 1,966,831 +12.99(+7.97%)
Aug 28, 2020 172.33 178.00 160.66 162.97 3,148,100 -11.59(-6.64%)
Aug 27, 2020 168.01 182.00 135.02 174.56 13,437,609 -48.38(-21.70%)
Aug 26, 2020 232.00 233.10 220.05 222.94 684,528 -9.96(-4.28%)
Aug 25, 2020 225.61 233.63 222.32 232.90 740,563 +4.69(+2.06%)
Aug 24, 2020 245.89 245.99 224.39 228.21 944,934 -13.31(-5.51%)
Aug 21, 2020 246.50 246.52 238.17 241.52 559,900 -6.08(-2.46%)
Aug 20, 2020 240.57 251.42 238.07 247.60 616,181 +6.52(+2.70%)
Aug 19, 2020 248.87 250.00 239.09 241.08 637,047 -7.75(-3.11%)
Aug 18, 2020 249.38 249.55 237.60 248.83 762,869 +1.59(+0.64%)
Aug 17, 2020 243.96 248.50 232.51 247.24 717,559 +1.31(+0.53%)
Aug 14, 2020 252.00 253.33 243.00 245.93 418,700 -3.44(-1.38%)
Aug 13, 2020 242.51 253.83 241.14 249.37 682,534 +9.78(+4.08%)
Aug 12, 2020 237.20 247.32 230.16 239.59 1,035,625 +10.00(+4.36%)
Aug 11, 2020 225.69 243.29 217.97 229.59 1,244,094 -0.10(-0.04%)
Aug 10, 2020 272.76 272.94 227.60 229.69 1,904,750 -43.07(-15.79%)
Aug 07, 2020 288.00 292.95 269.24 272.76 713,400 -12.59(-4.41%)
Aug 06, 2020 305.72 306.72 275.16 285.35 898,927 -16.61(-5.50%)
Aug 05, 2020 302.00 303.95 296.02 301.96 629,892 +3.40(+1.14%)
Aug 04, 2020 293.91 300.85 289.62 298.56 641,928 +4.74(+1.61%)
Aug 03, 2020 288.00 298.36 284.15 293.82 829,551 +11.35(+4.02%)
Jul 31, 2020 277.19 287.88 267.12 282.47 936,100 +11.97(+4.43%)
Jul 30, 2020 257.88 272.99 256.36 270.50 623,074 +11.03(+4.25%)
Jul 29, 2020 255.26 261.89 253.77 259.47 438,315 +4.52(+1.77%)
Jul 28, 2020 259.10 260.22 253.29 254.95 566,582 -4.73(-1.82%)
Jul 27, 2020 261.35 266.91 258.50 259.68 669,828 +4.17(+1.63%)
Jul 24, 2020 252.34 259.59 243.06 255.51 581,500 -1.73(-0.67%)
Jul 23, 2020 263.75 272.68 255.31 257.24 578,861 -6.51(-2.47%)
Jul 22, 2020 259.97 271.02 257.87 263.75 745,766 +5.27(+2.04%)
Jul 21, 2020 263.01 264.45 257.32 258.48 739,968 -2.91(-1.11%)
Jul 20, 2020 272.70 277.67 259.41 261.39 1,370,499 -5.61(-2.10%)
Jul 17, 2020 244.29 268.21 243.56 267.00 1,102,400 +24.27(+10.00%)
Jul 16, 2020 245.93 246.89 238.01 242.73 335,212 -3.45(-1.40%)
Jul 15, 2020 242.45 247.81 236.43 246.18 577,625 +6.36(+2.65%)
Jul 14, 2020 234.02 241.24 224.15 239.82 803,494 +5.31(+2.26%)
Jul 13, 2020 250.26 254.31 233.33 234.51 908,088 -12.13(-4.92%)
Jul 10, 2020 245.39 247.22 242.02 246.64 523,300 +1.68(+0.69%)
Jul 09, 2020 240.00 248.00 232.62 244.96 653,715 +7.48(+3.15%)
Jul 08, 2020 228.97 243.68 228.97 237.48 1,250,108 +12.50(+5.56%)
Jul 07, 2020 228.18 228.50 218.16 224.98 1,248,727 -10.59(-4.50%)
Jul 06, 2020 227.50 236.76 226.80 235.57 1,143,209 +8.53(+3.76%)
Jul 02, 2020 219.91 229.26 218.75 227.04 923,200 +6.28(+2.84%)
Jul 01, 2020 224.00 225.82 213.35 220.76 1,041,762 -2.98(-1.33%)
Jun 30, 2020 211.38 226.39 211.38 223.74 1,097,009 +13.31(+6.33%)
Jun 29, 2020 227.45 228.00 208.22 210.43 1,388,027 -10.57(-4.78%)
Jun 26, 2020 210.38 222.28 206.85 221.00 5,672,200 +13.12(+6.31%)
Jun 25, 2020 201.18 207.88 198.01 207.88 801,618 +7.38(+3.68%)
Jun 24, 2020 205.34 210.00 197.63 200.50 971,130 -6.77(-3.27%)
Jun 23, 2020 211.51 216.75 205.60 207.27 945,420 -2.60(-1.24%)
Jun 22, 2020 211.52 212.99 202.29 209.87 1,234,288 -0.51(-0.24%)
Jun 19, 2020 209.20 217.49 207.04 210.38 6,873,300 +2.34(+1.12%)
Jun 18, 2020 208.48 217.77 207.13 208.04 1,554,097 +0.87(+0.42%)
Jun 17, 2020 206.90 217.99 206.14 207.17 1,350,515 -0.07(-0.03%)
Jun 16, 2020 208.55 209.00 193.33 207.24 1,467,648 +3.80(+1.87%)
Jun 15, 2020 179.53 204.95 178.48 203.44 2,808,133 +31.64(+18.42%)
Jun 12, 2020 162.00 175.40 159.46 171.80 1,370,000 +13.43(+8.48%)
Jun 11, 2020 166.34 170.99 158.34 158.37 1,122,783 -8.39(-5.03%)
Jun 10, 2020 158.00 167.74 157.95 166.76 974,605 +10.96(+7.03%)
Jun 09, 2020 155.26 160.01 154.39 155.80 683,164 -0.52(-0.33%)
Jun 08, 2020 151.82 157.73 148.18 156.32 756,164 +2.68(+1.74%)
Jun 05, 2020 154.34 154.91 147.28 153.64 1,172,400 -3.25(-2.07%)
Jun 04, 2020 157.80 164.44 156.15 156.89 634,808 -2.99(-1.87%)
Jun 03, 2020 167.35 168.19 158.20 159.88 782,671 -8.72(-5.17%)
Jun 02, 2020 173.31 174.34 166.30 168.60 682,717 -6.32(-3.61%)
Jun 01, 2020 174.71 176.83 172.16 174.92 687,429 -0.08(-0.05%)
May 29, 2020 170.11 175.41 169.50 175.00 1,038,800 +7.78(+4.65%)
May 28, 2020 155.47 172.40 155.43 167.22 1,047,903 +9.73(+6.18%)
May 27, 2020 157.05 158.70 147.70 157.49 1,434,481 -3.31(-2.06%)
May 26, 2020 174.01 174.78 156.77 160.80 1,378,767 -12.69(-7.31%)
May 22, 2020 180.50 180.70 171.64 173.49 912,100 -7.21(-3.99%)
May 21, 2020 187.00 189.41 179.07 180.70 749,931 -6.09(-3.26%)
May 20, 2020 189.03 191.83 185.26 186.79 663,039 +0.74(+0.40%)
May 19, 2020 186.12 187.95 179.01 186.05 688,052 +3.25(+1.78%)
May 18, 2020 201.10 201.97 177.60 182.80 1,560,116 -14.47(-7.34%)
May 15, 2020 191.71 199.72 188.62 197.27 1,796,400 +11.54(+6.21%)
May 14, 2020 173.80 192.00 173.80 185.73 2,130,629 +7.13(+3.99%)
May 13, 2020 187.00 191.04 164.00 178.60 2,294,797 -3.92(-2.15%)
May 12, 2020 207.89 208.00 182.49 182.52 2,492,909 -26.43(-12.65%)
May 11, 2020 189.25 210.81 187.50 208.95 4,020,304 +50.35(+31.75%)
May 08, 2020 155.00 159.14 152.38 158.60 519,000 +5.12(+3.34%)
May 07, 2020 155.12 163.48 148.02 153.48 1,122,413 +11.17(+7.85%)
May 06, 2020 141.74 146.05 139.22 142.31 573,213 +1.12(+0.79%)
May 05, 2020 140.19 141.72 138.02 141.19 478,906 +2.20(+1.58%)
May 04, 2020 138.90 143.45 136.56 138.99 420,101 -0.25(-0.18%)
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.