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

Bark Inc (NY: BARK )

1.450 +0.030 (+2.11%)
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 28, 2023 1.090 1.110 1.080 1.100 551,031 -0.01(-0.90%)
Apr 27, 2023 1.100 1.110 1.090 1.110 460,941 +0.01(+0.91%)
Apr 26, 2023 1.110 1.120 1.090 1.100 659,274 -0.01(-0.90%)
Apr 25, 2023 1.120 1.120 1.080 1.110 1,263,468 -0.02(-1.77%)
Apr 24, 2023 1.140 1.170 1.100 1.130 734,131 +0.00(+0.00%)
Apr 21, 2023 1.150 1.150 1.130 1.130 506,573 -0.02(-1.74%)
Apr 20, 2023 1.190 1.195 1.140 1.150 985,352 -0.04(-3.36%)
Apr 19, 2023 1.210 1.220 1.170 1.190 919,433 -0.03(-2.46%)
Apr 18, 2023 1.220 1.280 1.200 1.220 481,621 +0.01(+0.83%)
Apr 17, 2023 1.270 1.270 1.210 1.210 533,574 -0.02(-1.63%)
Apr 14, 2023 1.230 1.260 1.220 1.230 380,955 -0.01(-0.81%)
Apr 13, 2023 1.220 1.260 1.200 1.240 385,485 +0.02(+1.64%)
Apr 12, 2023 1.260 1.270 1.215 1.220 433,175 -0.03(-2.40%)
Apr 11, 2023 1.260 1.290 1.200 1.250 511,818 +0.01(+0.81%)
Apr 10, 2023 1.200 1.250 1.180 1.240 1,156,359 +0.02(+1.64%)
Apr 06, 2023 1.240 1.240 1.210 1.220 575,405 +0.00(+0.00%)
Apr 05, 2023 1.330 1.330 1.220 1.220 1,162,847 -0.11(-8.27%)
Apr 04, 2023 1.440 1.450 1.320 1.330 681,056 -0.12(-8.28%)
Apr 03, 2023 1.440 1.450 1.380 1.450 807,561 +0.00(+0.00%)
Mar 31, 2023 1.430 1.460 1.390 1.450 772,843 +0.03(+2.11%)
Mar 30, 2023 1.410 1.430 1.390 1.420 802,376 +0.02(+1.43%)
Mar 29, 2023 1.350 1.410 1.310 1.400 1,088,730 +0.06(+4.48%)
Mar 28, 2023 1.280 1.350 1.265 1.340 1,186,472 +0.11(+8.94%)
Mar 27, 2023 1.300 1.300 1.230 1.230 532,070 -0.02(-1.60%)
Mar 24, 2023 1.240 1.270 1.230 1.250 490,403 -0.02(-1.57%)
Mar 23, 2023 1.320 1.330 1.250 1.270 594,130 -0.02(-1.55%)
Mar 22, 2023 1.270 1.320 1.270 1.290 757,770 +0.01(+0.78%)
Mar 21, 2023 1.250 1.280 1.215 1.280 1,200,312 +0.06(+4.92%)
Mar 20, 2023 1.240 1.270 1.210 1.220 1,129,997 -0.03(-2.40%)
Mar 17, 2023 1.200 1.290 1.180 1.250 3,468,104 +0.06(+5.04%)
Mar 16, 2023 1.110 1.200 1.110 1.190 2,536,219 +0.08(+7.21%)
Mar 15, 2023 1.110 1.140 1.080 1.110 1,521,276 +0.00(+0.00%)
Mar 14, 2023 1.190 1.200 1.100 1.110 2,601,341 -0.05(-4.31%)
Mar 13, 2023 1.190 1.190 1.110 1.160 2,248,408 -0.02(-1.69%)
Mar 10, 2023 1.240 1.240 1.170 1.180 1,280,043 -0.05(-4.07%)
Mar 09, 2023 1.280 1.300 1.230 1.230 1,393,559 -0.07(-5.38%)
Mar 08, 2023 1.320 1.330 1.290 1.300 898,945 -0.01(-0.76%)
Mar 07, 2023 1.400 1.420 1.310 1.310 1,088,500 -0.03(-2.24%)
Mar 06, 2023 1.350 1.380 1.320 1.340 1,353,014 +0.00(+0.00%)
Mar 03, 2023 1.350 1.368 1.335 1.340 1,047,996 -0.01(-0.74%)
Mar 02, 2023 1.320 1.355 1.310 1.350 2,055,689 +0.01(+0.75%)
Mar 01, 2023 1.350 1.360 1.320 1.340 1,548,837 -0.01(-0.74%)
Feb 28, 2023 1.390 1.400 1.331 1.350 2,976,503 -0.03(-2.17%)
Feb 27, 2023 1.410 1.440 1.380 1.380 1,057,366 +0.00(+0.00%)
Feb 24, 2023 1.350 1.410 1.340 1.380 1,070,697 +0.00(+0.00%)
Feb 23, 2023 1.440 1.450 1.350 1.380 1,125,084 -0.02(-1.43%)
Feb 22, 2023 1.410 1.440 1.400 1.400 681,522 +0.00(+0.00%)
Feb 21, 2023 1.530 1.600 1.390 1.400 1,523,621 -0.15(-9.68%)
Feb 17, 2023 1.590 1.630 1.510 1.550 1,790,093 -0.02(-1.27%)
Feb 16, 2023 1.510 1.710 1.500 1.570 3,044,959 +0.12(+8.28%)
Feb 15, 2023 1.350 1.460 1.350 1.450 1,405,739 +0.06(+4.32%)
Feb 14, 2023 1.400 1.410 1.350 1.390 1,829,046 -0.02(-1.42%)
Feb 13, 2023 1.550 1.550 1.400 1.410 2,963,181 -0.12(-7.84%)
Feb 10, 2023 1.820 1.850 1.430 1.530 6,104,467 -0.43(-21.94%)
Feb 09, 2023 2.060 2.090 1.940 1.960 1,224,158 -0.07(-3.45%)
Feb 08, 2023 2.030 2.060 1.965 2.030 731,643 +0.01(+0.50%)
Feb 07, 2023 2.050 2.065 1.950 2.020 884,695 -0.04(-1.94%)
Feb 06, 2023 2.140 2.150 2.034 2.060 599,878 -0.08(-3.74%)
Feb 03, 2023 2.150 2.230 2.120 2.140 788,856 -0.05(-2.28%)
Feb 02, 2023 2.130 2.290 2.105 2.190 1,626,511 +0.08(+3.79%)
Feb 01, 2023 2.040 2.130 1.970 2.110 714,913 +0.10(+4.98%)
Jan 31, 2023 1.960 2.040 1.960 2.010 485,544 +0.05(+2.55%)
Jan 30, 2023 2.040 2.080 1.960 1.960 839,177 -0.08(-3.92%)
Jan 27, 2023 1.980 2.070 1.950 2.040 675,706 +0.05(+2.51%)
Jan 26, 2023 1.940 2.010 1.920 1.990 646,915 +0.08(+4.19%)
Jan 25, 2023 1.840 1.920 1.840 1.910 419,288 +0.05(+2.69%)
Jan 24, 2023 1.890 1.910 1.840 1.860 591,474 -0.01(-0.53%)
Jan 23, 2023 1.870 1.890 1.840 1.870 790,515 +0.00(+0.00%)
Jan 20, 2023 1.910 1.925 1.800 1.870 1,368,432 +0.02(+1.08%)
Jan 19, 2023 1.800 1.860 1.770 1.850 567,479 +0.04(+2.21%)
Jan 18, 2023 1.960 1.980 1.800 1.810 951,733 -0.10(-5.24%)
Jan 17, 2023 1.950 1.980 1.840 1.910 1,071,888 -0.02(-1.04%)
Jan 13, 2023 2.110 2.130 1.920 1.930 1,452,082 -0.22(-10.23%)
Jan 12, 2023 2.070 2.160 1.990 2.150 1,101,764 +0.11(+5.39%)
Jan 11, 2023 1.990 2.140 1.915 2.040 2,187,357 +0.05(+2.51%)
Jan 10, 2023 1.660 2.015 1.650 1.990 2,349,889 +0.34(+20.61%)
Jan 09, 2023 1.680 1.720 1.610 1.650 678,495 -0.01(-0.60%)
Jan 06, 2023 1.600 1.670 1.590 1.660 518,363 +0.03(+1.84%)
Jan 05, 2023 1.600 1.640 1.600 1.630 719,862 +0.05(+3.16%)
Jan 04, 2023 1.550 1.635 1.540 1.580 1,022,586 +0.04(+2.60%)
Jan 03, 2023 1.490 1.570 1.455 1.540 912,635 +0.05(+3.36%)
Dec 30, 2022 1.480 1.520 1.440 1.490 614,408 +0.01(+0.68%)
Dec 29, 2022 1.400 1.520 1.394 1.480 756,328 +0.10(+7.25%)
Dec 28, 2022 1.390 1.430 1.370 1.380 683,979 -0.02(-1.43%)
Dec 27, 2022 1.420 1.430 1.360 1.400 686,597 -0.02(-1.41%)
Dec 23, 2022 1.430 1.460 1.400 1.420 540,468 -0.04(-2.74%)
Dec 22, 2022 1.400 1.470 1.370 1.460 713,932 +0.06(+4.29%)
Dec 21, 2022 1.480 1.500 1.400 1.400 863,073 -0.06(-4.11%)
Dec 20, 2022 1.410 1.500 1.410 1.460 685,792 +0.02(+1.39%)
Dec 19, 2022 1.450 1.519 1.410 1.440 837,446 +0.01(+0.70%)
Dec 16, 2022 1.490 1.530 1.420 1.430 1,587,861 -0.06(-4.03%)
Dec 15, 2022 1.550 1.565 1.450 1.490 1,053,883 -0.08(-5.10%)
Dec 14, 2022 1.600 1.610 1.545 1.570 605,623 -0.04(-2.48%)
Dec 13, 2022 1.640 1.680 1.585 1.610 1,105,617 +0.07(+4.55%)
Dec 12, 2022 1.540 1.550 1.515 1.540 563,606 -0.01(-0.65%)
Dec 09, 2022 1.570 1.570 1.525 1.550 490,993 -0.04(-2.52%)
Dec 08, 2022 1.590 1.640 1.550 1.590 802,545 +0.08(+5.30%)
Dec 07, 2022 1.500 1.540 1.480 1.510 686,526 +0.01(+0.67%)
Dec 06, 2022 1.600 1.610 1.500 1.500 794,323 -0.09(-5.66%)
Dec 05, 2022 1.720 1.760 1.580 1.590 655,487 -0.14(-8.09%)
Dec 02, 2022 1.640 1.760 1.620 1.730 853,459 +0.03(+1.76%)
Dec 01, 2022 1.660 1.740 1.620 1.700 774,109 +0.04(+2.41%)
Nov 30, 2022 1.580 1.670 1.540 1.660 1,045,251 +0.12(+7.79%)
Nov 29, 2022 1.560 1.570 1.530 1.540 571,249 -0.02(-1.28%)
Nov 28, 2022 1.620 1.635 1.550 1.560 722,778 -0.02(-1.27%)
Nov 25, 2022 1.650 1.650 1.570 1.580 388,734 -0.03(-1.86%)
Nov 23, 2022 1.690 1.710 1.600 1.610 1,035,450 -0.06(-3.59%)
Nov 22, 2022 1.780 1.790 1.670 1.670 952,750 -0.11(-6.18%)
Nov 21, 2022 1.810 1.830 1.760 1.780 1,479,688 +0.01(+0.56%)
Nov 18, 2022 1.870 1.880 1.720 1.770 1,561,396 -0.06(-3.28%)
Nov 17, 2022 1.860 1.860 1.775 1.830 1,192,398 -0.05(-2.66%)
Nov 16, 2022 1.870 1.910 1.835 1.880 1,133,909 -0.01(-0.53%)
Nov 15, 2022 1.770 1.890 1.740 1.890 2,135,916 +0.19(+11.18%)
Nov 14, 2022 1.650 1.740 1.650 1.700 1,814,191 +0.05(+3.03%)
Nov 11, 2022 1.720 1.720 1.630 1.650 1,489,345 -0.03(-1.79%)
Nov 10, 2022 1.770 1.790 1.660 1.680 1,380,783 +0.04(+2.44%)
Nov 09, 2022 1.760 1.770 1.600 1.640 1,189,085 -0.14(-7.87%)
Nov 08, 2022 1.740 1.790 1.665 1.780 981,650 +0.07(+4.09%)
Nov 07, 2022 1.740 1.780 1.660 1.710 827,483 -0.04(-2.29%)
Nov 04, 2022 1.800 1.800 1.710 1.750 615,180 +0.01(+0.57%)
Nov 03, 2022 1.740 1.795 1.725 1.740 572,458 -0.03(-1.69%)
Nov 02, 2022 1.840 1.875 1.745 1.770 1,046,292 -0.10(-5.35%)
Nov 01, 2022 1.880 1.980 1.850 1.870 1,014,172 +0.04(+2.19%)
Oct 31, 2022 1.860 1.870 1.780 1.830 733,938 -0.02(-1.08%)
Oct 28, 2022 1.830 1.865 1.755 1.850 577,726 +0.03(+1.65%)
Oct 27, 2022 1.790 1.860 1.790 1.820 672,423 +0.01(+0.55%)
Oct 26, 2022 1.730 1.820 1.730 1.810 1,032,628 +0.06(+3.43%)
Oct 25, 2022 1.610 1.750 1.610 1.750 1,236,949 +0.14(+8.70%)
Oct 24, 2022 1.640 1.640 1.571 1.610 676,641 -0.04(-2.42%)
Oct 21, 2022 1.650 1.670 1.600 1.650 909,259 +0.00(+0.00%)
Oct 20, 2022 1.740 1.765 1.640 1.650 1,026,765 -0.08(-4.62%)
Oct 19, 2022 1.710 1.730 1.650 1.730 1,450,787 +0.00(+0.00%)
Oct 18, 2022 1.790 1.830 1.700 1.730 860,408 -0.01(-0.57%)
Oct 17, 2022 1.740 1.750 1.710 1.740 875,503 +0.06(+3.57%)
Oct 14, 2022 1.780 1.790 1.670 1.680 976,682 -0.05(-2.89%)
Oct 13, 2022 1.680 1.760 1.680 1.730 1,186,208 -0.03(-1.70%)
Oct 12, 2022 1.720 1.821 1.700 1.760 1,640,198 +0.03(+1.73%)
Oct 11, 2022 1.700 1.750 1.670 1.730 1,376,446 +0.01(+0.58%)
Oct 10, 2022 1.820 1.820 1.700 1.720 812,736 -0.09(-4.97%)
Oct 07, 2022 1.810 1.930 1.760 1.810 1,084,523 -0.07(-3.72%)
Oct 06, 2022 1.810 1.888 1.810 1.880 770,049 +0.05(+2.73%)
Oct 05, 2022 1.840 1.945 1.770 1.830 1,209,436 -0.01(-0.54%)
Oct 04, 2022 1.890 1.950 1.800 1.840 1,922,676 +0.00(+0.00%)
Oct 03, 2022 1.830 1.880 1.745 1.840 1,493,358 +0.02(+1.10%)
Sep 30, 2022 1.850 1.920 1.805 1.820 1,606,183 -0.02(-1.09%)
Sep 29, 2022 1.920 1.925 1.785 1.840 940,263 -0.10(-5.15%)
Sep 28, 2022 1.910 1.990 1.870 1.940 1,435,664 +0.02(+1.04%)
Sep 27, 2022 1.900 1.940 1.850 1.920 1,421,325 +0.09(+4.92%)
Sep 26, 2022 1.850 1.940 1.795 1.830 1,154,630 +0.00(+0.00%)
Sep 23, 2022 1.770 1.850 1.730 1.830 1,371,686 +0.01(+0.55%)
Sep 22, 2022 1.830 1.860 1.720 1.820 2,258,263 +0.04(+2.25%)
Sep 21, 2022 1.770 1.880 1.740 1.780 1,603,203 +0.03(+1.71%)
Sep 20, 2022 1.760 1.840 1.740 1.750 962,623 -0.02(-1.13%)
Sep 19, 2022 1.800 1.850 1.760 1.770 1,364,102 -0.06(-3.28%)
Sep 16, 2022 1.930 1.940 1.820 1.830 9,115,590 -0.16(-8.04%)
Sep 15, 2022 2.060 2.125 1.955 1.990 1,422,366 -0.09(-4.33%)
Sep 14, 2022 2.050 2.100 1.990 2.080 1,171,399 +0.03(+1.46%)
Sep 13, 2022 2.100 2.140 2.045 2.050 1,340,214 -0.13(-5.96%)
Sep 12, 2022 2.160 2.245 2.130 2.180 913,886 +0.04(+1.87%)
Sep 09, 2022 2.180 2.205 2.120 2.140 1,081,193 +0.00(+0.00%)
Sep 08, 2022 1.910 2.155 1.910 2.140 1,744,109 +0.16(+8.08%)
Sep 07, 2022 1.880 1.995 1.860 1.980 2,109,104 +0.09(+4.76%)
Sep 06, 2022 2.040 2.105 1.880 1.890 2,807,463 -0.14(-6.90%)
Sep 02, 2022 2.130 2.160 2.020 2.030 1,550,053 -0.04(-1.93%)
Sep 01, 2022 2.300 2.300 2.060 2.070 3,249,302 -0.25(-10.78%)
Aug 31, 2022 2.290 2.405 2.290 2.320 1,701,959 +0.05(+2.20%)
Aug 30, 2022 2.430 2.505 2.235 2.270 1,816,196 -0.16(-6.58%)
Aug 29, 2022 2.310 2.500 2.310 2.430 1,404,685 +0.05(+2.10%)
Aug 26, 2022 2.500 2.515 2.360 2.380 1,027,139 -0.11(-4.42%)
Aug 25, 2022 2.650 2.710 2.460 2.490 1,884,797 -0.11(-4.23%)
Aug 24, 2022 2.360 2.620 2.320 2.600 2,208,607 +0.25(+10.64%)
Aug 23, 2022 2.370 2.400 2.290 2.350 1,119,673 +0.03(+1.29%)
Aug 22, 2022 2.320 2.440 2.290 2.320 1,817,575 +0.01(+0.43%)
Aug 19, 2022 2.400 2.440 2.155 2.310 1,934,325 -0.16(-6.48%)
Aug 18, 2022 2.610 2.640 2.430 2.470 1,285,144 -0.14(-5.36%)
Aug 17, 2022 2.630 2.640 2.410 2.610 2,747,203 -0.09(-3.33%)
Aug 16, 2022 2.450 2.740 2.330 2.700 3,331,495 +0.18(+7.14%)
Aug 15, 2022 2.350 2.550 2.300 2.520 2,878,955 +0.14(+5.88%)
Aug 12, 2022 2.190 2.380 2.140 2.380 2,626,708 +0.20(+9.17%)
Aug 11, 2022 2.170 2.360 2.100 2.180 3,562,323 +0.04(+1.87%)
Aug 10, 2022 2.140 2.290 1.880 2.140 6,611,350 +0.37(+20.90%)
Aug 09, 2022 1.760 1.810 1.650 1.770 3,757,565 +0.02(+1.14%)
Aug 08, 2022 1.770 1.820 1.720 1.750 2,388,534 +0.04(+2.34%)
Aug 05, 2022 1.640 1.730 1.550 1.710 1,253,330 +0.13(+8.23%)
Aug 04, 2022 1.610 1.690 1.560 1.580 1,045,399 -0.02(-1.25%)
Aug 03, 2022 1.610 1.640 1.542 1.600 1,242,889 +0.04(+2.56%)
Aug 02, 2022 1.500 1.580 1.480 1.560 940,000 +0.07(+4.70%)
Aug 01, 2022 1.410 1.510 1.380 1.490 920,592 +0.06(+4.20%)
Jul 29, 2022 1.410 1.445 1.380 1.430 1,034,261 +0.00(+0.00%)
Jul 28, 2022 1.460 1.469 1.355 1.430 1,171,908 +0.04(+2.88%)
Jul 27, 2022 1.290 1.390 1.280 1.390 2,003,336 +0.13(+10.32%)
Jul 26, 2022 1.360 1.360 1.250 1.260 3,108,726 -0.10(-7.35%)
Jul 25, 2022 1.370 1.390 1.325 1.360 1,002,510 -0.02(-1.45%)
Jul 22, 2022 1.470 1.510 1.350 1.380 1,263,395 -0.09(-6.12%)
Jul 21, 2022 1.470 1.485 1.440 1.470 751,536 +0.00(+0.00%)
Jul 20, 2022 1.450 1.490 1.450 1.470 1,176,013 +0.02(+1.38%)
Jul 19, 2022 1.450 1.490 1.420 1.450 927,162 +0.03(+2.11%)
Jul 18, 2022 1.420 1.480 1.410 1.420 903,954 +0.03(+2.16%)
Jul 15, 2022 1.380 1.410 1.340 1.390 840,188 +0.05(+3.73%)
Jul 14, 2022 1.360 1.378 1.310 1.340 844,175 -0.02(-1.47%)
Jul 13, 2022 1.290 1.380 1.270 1.360 1,026,099 +0.01(+0.74%)
Jul 12, 2022 1.330 1.360 1.290 1.350 817,150 +0.05(+3.85%)
Jul 11, 2022 1.360 1.388 1.300 1.300 988,924 -0.08(-5.80%)
Jul 08, 2022 1.390 1.430 1.360 1.380 891,256 -0.03(-2.13%)
Jul 07, 2022 1.350 1.430 1.340 1.410 902,521 +0.08(+6.02%)
Jul 06, 2022 1.370 1.440 1.320 1.330 1,351,758 -0.05(-3.62%)
Jul 05, 2022 1.320 1.390 1.310 1.380 1,171,310 +0.03(+2.22%)
Jul 01, 2022 1.300 1.403 1.300 1.350 1,098,183 +0.07(+5.47%)
Jun 30, 2022 1.330 1.360 1.280 1.280 5,314,222 -0.09(-6.57%)
Jun 29, 2022 1.430 1.430 1.340 1.370 2,155,070 -0.05(-3.52%)
Jun 28, 2022 1.500 1.570 1.410 1.420 2,361,750 -0.13(-8.39%)
Jun 27, 2022 1.480 1.600 1.480 1.550 2,951,876 +0.06(+4.03%)
Jun 24, 2022 1.540 1.580 1.485 1.490 8,229,650 -0.03(-1.97%)
Jun 23, 2022 1.460 1.560 1.450 1.520 1,792,172 +0.06(+4.11%)
Jun 22, 2022 1.470 1.580 1.450 1.460 2,149,694 -0.02(-1.35%)
Jun 21, 2022 1.500 1.560 1.460 1.480 2,391,355 +0.02(+1.37%)
Jun 17, 2022 1.360 1.500 1.355 1.460 2,560,240 +0.12(+8.96%)
Jun 16, 2022 1.430 1.480 1.300 1.340 3,425,288 -0.12(-8.22%)
Jun 15, 2022 1.500 1.525 1.410 1.460 3,537,323 +0.01(+0.69%)
Jun 14, 2022 1.430 1.470 1.400 1.450 1,842,244 +0.03(+2.11%)
Jun 13, 2022 1.490 1.542 1.410 1.420 3,564,183 -0.16(-10.13%)
Jun 10, 2022 1.590 1.630 1.520 1.580 3,166,136 -0.06(-3.66%)
Jun 09, 2022 1.740 1.750 1.630 1.640 2,930,766 -0.11(-6.29%)
Jun 08, 2022 1.670 1.930 1.630 1.750 7,060,543 +0.12(+7.36%)
Jun 07, 2022 1.640 1.640 1.510 1.630 9,030,032 -0.05(-2.98%)
Jun 06, 2022 1.900 1.900 1.630 1.680 7,188,178 -0.18(-9.68%)
Jun 03, 2022 2.010 2.020 1.800 1.860 6,430,653 -0.14(-7.00%)
Jun 02, 2022 2.120 2.125 1.900 2.000 8,744,284 -0.18(-8.26%)
Jun 01, 2022 2.320 2.400 2.110 2.180 9,035,726 -0.32(-12.80%)
May 31, 2022 2.710 2.750 2.440 2.500 2,912,642 -0.10(-3.85%)
May 27, 2022 2.600 2.665 2.555 2.600 1,847,170 +0.03(+1.17%)
May 26, 2022 2.370 2.595 2.340 2.570 1,358,638 +0.25(+10.78%)
May 25, 2022 2.250 2.385 2.220 2.320 1,126,419 +0.06(+2.65%)
May 24, 2022 2.380 2.380 2.230 2.260 1,636,284 -0.17(-7.00%)
May 23, 2022 2.500 2.540 2.350 2.430 1,161,539 -0.04(-1.62%)
May 20, 2022 2.670 2.699 2.390 2.470 1,554,780 -0.18(-6.79%)
May 19, 2022 2.490 2.715 2.490 2.650 1,562,499 +0.13(+5.16%)
May 18, 2022 2.650 2.770 2.485 2.520 1,567,799 -0.12(-4.55%)
May 17, 2022 2.650 2.720 2.565 2.640 1,458,179 +0.11(+4.35%)
May 16, 2022 2.670 2.670 2.505 2.530 1,769,908 -0.12(-4.53%)
May 13, 2022 2.440 2.670 2.420 2.650 2,569,125 +0.30(+12.77%)
May 12, 2022 2.150 2.440 2.120 2.350 2,700,146 +0.09(+3.98%)
May 11, 2022 2.300 2.410 2.180 2.260 5,894,213 -0.08(-3.42%)
May 10, 2022 2.580 2.600 2.290 2.340 2,463,205 -0.14(-5.65%)
May 09, 2022 2.710 2.740 2.470 2.480 2,677,608 -0.32(-11.43%)
May 06, 2022 2.900 2.910 2.690 2.800 2,277,846 -0.10(-3.45%)
May 05, 2022 3.170 3.170 2.890 2.900 1,707,161 -0.33(-10.22%)
May 04, 2022 3.120 3.255 2.950 3.230 1,903,995 +0.12(+3.86%)
May 03, 2022 3.140 3.220 3.025 3.110 1,074,942 -0.06(-1.89%)
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.