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

Powerfleet Inc (NQ: PWFL )

5.310 -0.120 (-2.21%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
May 28, 2021 6.787 6.925 6.720 6.740 161,232 -0.01(-0.15%)
May 27, 2021 6.610 6.900 6.610 6.750 150,651 +0.14(+2.12%)
May 26, 2021 6.560 6.660 6.420 6.610 146,788 +0.12(+1.85%)
May 25, 2021 6.790 6.822 6.470 6.490 207,995 -0.26(-3.85%)
May 24, 2021 6.932 6.932 6.660 6.750 164,236 -0.21(-3.02%)
May 21, 2021 7.160 7.409 6.920 6.960 744,649 -0.11(-1.56%)
May 20, 2021 7.000 7.140 6.750 7.070 397,883 +0.25(+3.67%)
May 19, 2021 7.010 7.040 6.640 6.820 248,800 -0.20(-2.85%)
May 18, 2021 7.080 7.410 6.950 7.020 486,813 +0.09(+1.30%)
May 17, 2021 7.240 7.440 6.860 6.930 667,324 +0.42(+6.45%)
May 14, 2021 6.390 6.560 6.330 6.510 135,439 +0.16(+2.52%)
May 13, 2021 6.250 6.420 6.215 6.350 172,126 +0.10(+1.60%)
May 12, 2021 6.250 6.380 6.100 6.250 207,526 -0.12(-1.88%)
May 11, 2021 6.180 6.520 6.100 6.370 213,967 +0.03(+0.47%)
May 10, 2021 6.760 6.760 6.220 6.340 284,349 -0.42(-6.21%)
May 07, 2021 6.640 6.999 6.590 6.760 257,242 +0.07(+1.05%)
May 06, 2021 6.990 7.030 6.500 6.690 225,587 -0.34(-4.84%)
May 05, 2021 6.980 7.385 6.940 7.030 117,491 -0.09(-1.33%)
May 04, 2021 7.400 7.440 6.920 7.125 198,765 -0.21(-2.80%)
May 03, 2021 7.630 7.630 7.310 7.330 131,415 -0.23(-3.04%)
Apr 30, 2021 7.730 7.780 7.490 7.560 140,000 -0.31(-3.94%)
Apr 29, 2021 8.110 8.190 7.850 7.870 76,017 -0.21(-2.60%)
Apr 28, 2021 8.130 8.200 7.960 8.080 34,102 -0.07(-0.86%)
Apr 27, 2021 8.160 8.240 8.010 8.150 63,895 -0.03(-0.37%)
Apr 26, 2021 7.930 8.280 7.930 8.180 142,806 +0.26(+3.28%)
Apr 23, 2021 7.520 7.990 7.520 7.920 120,200 +0.27(+3.53%)
Apr 22, 2021 7.790 7.790 7.450 7.650 99,377 -0.14(-1.80%)
Apr 21, 2021 7.870 8.040 7.690 7.790 148,699 -0.15(-1.89%)
Apr 20, 2021 7.920 8.010 7.810 7.940 168,202 -0.02(-0.25%)
Apr 19, 2021 8.160 8.160 7.850 7.960 161,089 -0.28(-3.40%)
Apr 16, 2021 8.680 8.745 8.150 8.240 189,100 -0.44(-5.07%)
Apr 15, 2021 8.090 8.780 7.710 8.680 265,480 +0.67(+8.36%)
Apr 14, 2021 8.160 8.160 7.960 8.010 49,556 -0.02(-0.25%)
Apr 13, 2021 8.120 8.190 8.000 8.030 54,549 +0.02(+0.25%)
Apr 12, 2021 8.100 8.150 7.960 8.010 46,700 -0.07(-0.87%)
Apr 09, 2021 8.000 8.090 7.869 8.080 77,600 +0.05(+0.62%)
Apr 08, 2021 8.000 8.090 7.780 8.030 98,985 +0.21(+2.69%)
Apr 07, 2021 8.190 8.190 7.760 7.820 100,235 -0.40(-4.87%)
Apr 06, 2021 8.160 8.370 8.145 8.220 87,255 -0.08(-0.96%)
Apr 05, 2021 8.550 8.590 8.100 8.300 185,222 -0.29(-3.38%)
Apr 01, 2021 8.270 8.660 8.135 8.590 112,800 +0.37(+4.50%)
Mar 31, 2021 8.250 8.360 8.110 8.220 164,649 -0.11(-1.32%)
Mar 30, 2021 8.360 8.360 8.000 8.330 151,611 -0.05(-0.60%)
Mar 29, 2021 8.900 9.170 8.340 8.380 173,625 -0.56(-6.26%)
Mar 26, 2021 8.530 8.940 8.390 8.940 108,800 +0.34(+3.95%)
Mar 25, 2021 8.140 8.680 8.100 8.600 112,779 +0.37(+4.50%)
Mar 24, 2021 8.170 8.510 8.040 8.230 261,077 +0.18(+2.24%)
Mar 23, 2021 8.210 8.310 7.800 8.050 235,683 -0.07(-0.86%)
Mar 22, 2021 8.530 8.550 7.920 8.120 326,497 -0.51(-5.91%)
Mar 19, 2021 8.770 9.060 8.380 8.630 640,000 -0.13(-1.48%)
Mar 18, 2021 9.120 9.340 8.760 8.760 149,261 -0.34(-3.74%)
Mar 17, 2021 8.760 9.120 8.640 9.100 155,236 +0.30(+3.41%)
Mar 16, 2021 9.170 9.200 8.720 8.800 129,369 -0.25(-2.76%)
Mar 15, 2021 8.720 9.145 8.592 9.050 191,336 +0.17(+1.91%)
Mar 12, 2021 8.990 9.146 8.730 8.880 119,800 -0.12(-1.33%)
Mar 11, 2021 8.900 9.350 8.840 9.000 111,872 +0.14(+1.58%)
Mar 10, 2021 8.730 8.980 8.700 8.860 94,978 +0.16(+1.84%)
Mar 09, 2021 8.340 8.880 8.340 8.700 153,729 +0.43(+5.20%)
Mar 08, 2021 8.550 8.570 8.090 8.270 201,819 -0.42(-4.83%)
Mar 05, 2021 8.800 8.910 8.080 8.690 425,500 +0.01(+0.12%)
Mar 04, 2021 8.900 9.550 8.560 8.680 476,206 -0.10(-1.14%)
Mar 03, 2021 8.330 8.870 8.110 8.780 227,053 +0.49(+5.91%)
Mar 02, 2021 8.590 8.680 8.220 8.290 284,615 -0.20(-2.36%)
Mar 01, 2021 8.190 8.590 8.153 8.490 245,373 +0.62(+7.88%)
Feb 26, 2021 8.120 8.280 7.790 7.870 185,700 -0.02(-0.25%)
Feb 25, 2021 8.220 8.680 7.730 7.890 254,609 -0.16(-1.99%)
Feb 24, 2021 7.870 8.149 7.580 8.050 223,797 +0.50(+6.62%)
Feb 23, 2021 7.550 7.660 7.130 7.550 244,618 -0.13(-1.69%)
Feb 22, 2021 7.980 8.100 7.640 7.680 200,536 -0.22(-2.78%)
Feb 19, 2021 7.750 8.020 7.740 7.900 168,400 +0.18(+2.33%)
Feb 18, 2021 7.810 7.990 7.490 7.720 226,925 -0.19(-2.40%)
Feb 17, 2021 8.150 8.240 7.480 7.910 216,952 -0.16(-1.98%)
Feb 16, 2021 8.120 8.231 8.000 8.070 234,803 +0.11(+1.38%)
Feb 12, 2021 7.860 8.050 7.650 7.960 169,100 +0.14(+1.79%)
Feb 11, 2021 8.390 8.560 7.590 7.820 280,420 -0.27(-3.34%)
Feb 10, 2021 8.220 8.400 7.930 8.090 192,181 -0.07(-0.86%)
Feb 09, 2021 8.480 8.620 8.100 8.160 174,487 -0.10(-1.21%)
Feb 08, 2021 7.980 8.300 7.860 8.260 288,199 +0.58(+7.55%)
Feb 05, 2021 7.160 7.830 7.020 7.680 557,900 +0.57(+8.09%)
Feb 04, 2021 6.870 7.200 6.680 7.105 290,781 +0.22(+3.12%)
Feb 03, 2021 7.070 7.150 6.800 6.890 201,289 -0.13(-1.85%)
Feb 02, 2021 7.370 7.620 6.880 7.020 374,950 -0.24(-3.31%)
Feb 01, 2021 7.250 7.500 7.010 7.260 267,665 +0.16(+2.25%)
Jan 29, 2021 6.974 7.320 6.785 7.100 506,200 +0.29(+4.26%)
Jan 28, 2021 6.260 7.240 6.260 6.810 1,664,255 -1.20(-14.98%)
Jan 27, 2021 8.240 8.420 7.860 8.010 359,431 -0.62(-7.18%)
Jan 26, 2021 7.930 8.860 7.930 8.630 281,397 +0.70(+8.83%)
Jan 25, 2021 8.250 8.385 7.710 7.930 257,381 -0.48(-5.71%)
Jan 22, 2021 8.330 8.460 8.200 8.410 110,500 -0.04(-0.47%)
Jan 21, 2021 8.450 8.565 8.300 8.450 89,475 -0.05(-0.59%)
Jan 20, 2021 8.840 8.840 8.450 8.500 114,412 -0.28(-3.19%)
Jan 19, 2021 8.600 8.880 8.565 8.780 88,646 +0.19(+2.21%)
Jan 15, 2021 8.940 8.979 8.450 8.590 139,300 -0.43(-4.77%)
Jan 14, 2021 8.660 9.330 8.660 9.020 120,243 +0.14(+1.58%)
Jan 13, 2021 8.860 9.300 8.660 8.880 155,249 -0.08(-0.89%)
Jan 12, 2021 8.700 9.140 8.700 8.960 210,260 +0.17(+1.93%)
Jan 11, 2021 8.400 8.950 8.394 8.790 162,655 +0.34(+4.02%)
Jan 08, 2021 8.760 8.791 8.080 8.450 189,000 -0.21(-2.42%)
Jan 07, 2021 8.550 8.900 8.510 8.660 212,173 +0.27(+3.22%)
Jan 06, 2021 8.100 8.540 8.050 8.390 273,973 +0.29(+3.58%)
Jan 05, 2021 7.800 8.200 7.790 8.100 456,325 +0.40(+5.19%)
Jan 04, 2021 7.860 7.930 7.660 7.700 424,399 +0.27(+3.63%)
Dec 31, 2020 7.430 7.430 7.430 145,318 +0.25(+3.48%)
Dec 30, 2020 7.340 7.400 7.160 7.180 145,318 -0.10(-1.37%)
Dec 29, 2020 7.710 7.750 7.140 7.280 99,424 -0.24(-3.19%)
Dec 28, 2020 7.730 7.900 7.460 7.520 136,933 +0.05(+0.67%)
Dec 24, 2020 7.510 7.630 7.440 7.470 23,500 -0.02(-0.27%)
Dec 23, 2020 7.440 7.639 7.250 7.490 105,565 +0.11(+1.49%)
Dec 22, 2020 7.410 7.500 7.230 7.380 296,395 -0.04(-0.54%)
Dec 21, 2020 7.550 7.630 7.330 7.420 117,465 -0.41(-5.24%)
Dec 18, 2020 7.080 7.970 7.080 7.830 301,900 +0.75(+10.59%)
Dec 17, 2020 6.660 7.200 6.580 7.080 249,666 +0.44(+6.63%)
Dec 16, 2020 6.850 6.850 6.520 6.640 82,738 -0.12(-1.78%)
Dec 15, 2020 6.580 6.830 6.520 6.760 89,749 +0.17(+2.58%)
Dec 14, 2020 6.700 6.700 6.510 6.590 85,751 -0.11(-1.64%)
Dec 11, 2020 6.800 6.830 6.575 6.700 70,100 -0.14(-2.05%)
Dec 10, 2020 6.860 6.880 6.550 6.840 81,722 +0.02(+0.29%)
Dec 09, 2020 6.980 7.010 6.770 6.820 87,467 -0.11(-1.59%)
Dec 08, 2020 6.790 6.940 6.760 6.930 43,430 +0.08(+1.17%)
Dec 07, 2020 7.050 7.050 6.760 6.850 73,592 -0.13(-1.86%)
Dec 04, 2020 6.850 6.989 6.790 6.980 74,900 +0.22(+3.25%)
Dec 03, 2020 6.890 6.950 6.600 6.760 125,315 -0.06(-0.88%)
Dec 02, 2020 6.640 6.900 6.620 6.820 65,268 -0.08(-1.16%)
Dec 01, 2020 6.930 6.960 6.670 6.900 67,621 +0.02(+0.29%)
Nov 30, 2020 7.050 7.080 6.690 6.880 66,947 -0.05(-0.72%)
Nov 27, 2020 7.090 7.100 6.780 6.930 33,700 -0.12(-1.70%)
Nov 25, 2020 7.400 7.487 7.030 7.050 73,500 -0.33(-4.47%)
Nov 24, 2020 7.350 7.830 7.270 7.380 172,914 +0.18(+2.50%)
Nov 23, 2020 6.930 7.340 6.850 7.200 114,062 -0.03(-0.41%)
Nov 20, 2020 6.900 7.270 6.890 7.230 89,600 +0.24(+3.43%)
Nov 19, 2020 6.610 7.000 6.610 6.990 58,562 +0.29(+4.33%)
Nov 18, 2020 6.970 7.000 6.620 6.700 62,364 -0.15(-2.19%)
Nov 17, 2020 6.880 7.000 6.790 6.850 104,370 -0.14(-2.00%)
Nov 16, 2020 6.950 7.000 6.870 6.990 78,130 +0.03(+0.43%)
Nov 13, 2020 6.870 7.000 6.870 6.960 52,300 +0.17(+2.50%)
Nov 12, 2020 7.000 7.010 6.720 6.790 73,140 -0.41(-5.69%)
Nov 11, 2020 7.170 7.290 7.050 7.200 62,682 -0.18(-2.44%)
Nov 10, 2020 7.120 7.710 7.040 7.380 108,341 +0.17(+2.36%)
Nov 09, 2020 6.500 7.461 6.500 7.210 249,663 +1.19(+19.77%)
Nov 06, 2020 5.840 6.130 5.780 6.020 92,400 +0.15(+2.56%)
Nov 05, 2020 5.990 5.990 5.780 5.870 94,943 -0.13(-2.17%)
Nov 04, 2020 6.270 6.360 5.980 6.000 45,831 -0.31(-4.91%)
Nov 03, 2020 6.220 6.430 6.130 6.310 98,130 +0.21(+3.44%)
Nov 02, 2020 6.150 6.210 6.040 6.100 27,405 +0.05(+0.83%)
Oct 30, 2020 5.940 6.100 5.880 6.050 58,500 +0.04(+0.67%)
Oct 29, 2020 6.040 6.065 5.780 6.010 43,045 -0.11(-1.80%)
Oct 28, 2020 6.160 6.215 5.970 6.120 75,742 -0.21(-3.32%)
Oct 27, 2020 6.510 6.510 6.250 6.330 52,212 -0.21(-3.21%)
Oct 26, 2020 6.680 6.680 6.430 6.540 32,489 -0.24(-3.54%)
Oct 23, 2020 6.690 6.860 6.640 6.780 67,700 +0.15(+2.26%)
Oct 22, 2020 6.560 6.730 6.560 6.630 104,198 +0.12(+1.84%)
Oct 21, 2020 6.350 6.670 6.330 6.510 65,978 +0.10(+1.56%)
Oct 20, 2020 6.350 6.430 6.290 6.410 20,365 +0.12(+1.91%)
Oct 19, 2020 6.440 6.490 6.250 6.290 71,423 -0.11(-1.72%)
Oct 16, 2020 6.330 6.450 6.260 6.400 51,800 +0.09(+1.43%)
Oct 15, 2020 6.250 6.430 6.080 6.310 60,239 -0.06(-0.94%)
Oct 14, 2020 6.550 6.750 6.300 6.370 80,837 -0.21(-3.19%)
Oct 13, 2020 6.620 6.675 6.490 6.580 88,459 -0.11(-1.64%)
Oct 12, 2020 6.490 6.700 6.350 6.690 103,238 +0.43(+6.87%)
Oct 09, 2020 6.230 6.290 6.070 6.260 85,800 +0.30(+5.03%)
Oct 08, 2020 6.000 6.010 5.920 5.960 135,247 +0.08(+1.36%)
Oct 07, 2020 5.780 5.940 5.700 5.880 98,899 +0.07(+1.20%)
Oct 06, 2020 5.740 5.870 5.720 5.810 79,998 +0.09(+1.57%)
Oct 05, 2020 5.480 5.770 5.480 5.720 56,468 +0.27(+4.95%)
Oct 02, 2020 5.250 5.550 5.150 5.450 72,900 +0.01(+0.18%)
Oct 01, 2020 5.730 5.760 5.420 5.440 62,023 -0.19(-3.37%)
Sep 30, 2020 5.680 5.740 5.510 5.630 76,178 -0.05(-0.88%)
Sep 29, 2020 5.630 5.750 5.590 5.680 59,032 +0.01(+0.18%)
Sep 28, 2020 5.590 5.760 5.524 5.670 60,093 +0.13(+2.35%)
Sep 25, 2020 5.480 5.630 5.480 5.540 50,600 +0.02(+0.36%)
Sep 24, 2020 5.370 5.630 5.310 5.520 103,217 +0.05(+0.91%)
Sep 23, 2020 5.680 5.740 5.440 5.470 74,989 -0.27(-4.70%)
Sep 22, 2020 5.750 5.760 5.610 5.740 49,668 -0.03(-0.52%)
Sep 21, 2020 5.560 5.880 5.530 5.770 96,571 -0.19(-3.19%)
Sep 18, 2020 6.440 6.440 5.930 5.960 328,100 -0.39(-6.14%)
Sep 17, 2020 5.970 6.390 5.880 6.350 154,624 +0.35(+5.83%)
Sep 16, 2020 5.740 6.110 5.740 6.000 381,344 +0.27(+4.71%)
Sep 15, 2020 5.500 5.840 5.460 5.730 83,737 +0.28(+5.14%)
Sep 14, 2020 5.360 5.670 5.360 5.450 130,747 +0.12(+2.25%)
Sep 11, 2020 5.380 5.480 5.240 5.330 74,800 -0.03(-0.56%)
Sep 10, 2020 5.390 5.540 5.330 5.360 80,010 -0.14(-2.55%)
Sep 09, 2020 5.360 5.560 5.360 5.500 68,517 +0.20(+3.68%)
Sep 08, 2020 5.200 5.460 5.130 5.305 142,127 -0.04(-0.84%)
Sep 04, 2020 5.690 5.690 5.280 5.350 109,400 -0.27(-4.80%)
Sep 03, 2020 5.600 5.770 5.300 5.620 204,726 +0.03(+0.54%)
Sep 02, 2020 5.280 5.650 5.170 5.590 168,862 +0.22(+4.10%)
Sep 01, 2020 5.600 5.610 5.180 5.370 128,975 -0.25(-4.45%)
Aug 31, 2020 5.580 5.670 5.480 5.620 95,662 +0.06(+1.08%)
Aug 28, 2020 5.420 5.590 5.380 5.560 85,600 +0.14(+2.58%)
Aug 27, 2020 5.580 5.640 5.400 5.420 93,789 -0.14(-2.52%)
Aug 26, 2020 5.670 5.780 5.560 5.560 72,283 -0.11(-1.94%)
Aug 25, 2020 5.830 5.830 5.510 5.670 100,055 -0.15(-2.58%)
Aug 24, 2020 6.020 6.090 5.710 5.820 131,257 +0.04(+0.69%)
Aug 21, 2020 5.760 5.960 5.660 5.780 94,300 -0.03(-0.52%)
Aug 20, 2020 5.840 6.030 5.750 5.810 156,088 -0.14(-2.35%)
Aug 19, 2020 6.160 6.240 5.770 5.950 215,166 -0.14(-2.30%)
Aug 18, 2020 6.350 6.360 6.030 6.090 171,890 -0.10(-1.62%)
Aug 17, 2020 6.130 6.250 6.100 6.190 142,233 +0.17(+2.82%)
Aug 14, 2020 6.260 6.275 5.910 6.020 136,200 -0.26(-4.14%)
Aug 13, 2020 6.060 6.340 5.790 6.280 163,601 +0.16(+2.61%)
Aug 12, 2020 6.820 6.920 5.430 6.120 406,143 -0.61(-9.06%)
Aug 11, 2020 6.650 6.880 6.520 6.730 211,033 +0.23(+3.54%)
Aug 10, 2020 6.110 6.520 6.110 6.500 265,177 +0.42(+6.91%)
Aug 07, 2020 6.110 6.130 6.000 6.080 168,300 +0.09(+1.59%)
Aug 06, 2020 6.501 6.501 5.830 5.985 292,010 -0.01(-0.25%)
Aug 05, 2020 6.240 6.280 5.840 6.000 433,309 +0.05(+0.93%)
Aug 04, 2020 5.770 6.190 5.660 5.945 613,875 +0.54(+10.09%)
Aug 03, 2020 5.210 5.710 5.150 5.400 1,420,744 +0.92(+20.54%)
Jul 31, 2020 4.550 4.550 4.310 4.480 62,300 -0.10(-2.18%)
Jul 30, 2020 4.470 4.580 4.360 4.580 33,925 +0.10(+2.23%)
Jul 29, 2020 4.410 4.490 4.330 4.480 64,753 +0.01(+0.22%)
Jul 28, 2020 4.730 4.730 4.390 4.470 73,489 -0.14(-3.04%)
Jul 27, 2020 4.280 4.610 4.260 4.610 105,559 +0.44(+10.55%)
Jul 24, 2020 4.290 4.290 4.060 4.170 63,200 -0.14(-3.25%)
Jul 23, 2020 4.470 4.520 4.250 4.310 32,414 -0.14(-3.15%)
Jul 22, 2020 4.440 4.690 4.350 4.450 171,272 -0.01(-0.22%)
Jul 21, 2020 4.550 4.670 4.420 4.460 88,419 +0.00(+0.00%)
Jul 20, 2020 4.410 4.540 4.410 4.460 40,122 +0.05(+1.13%)
Jul 17, 2020 4.300 4.470 4.300 4.410 50,400 +0.09(+2.08%)
Jul 16, 2020 4.280 4.340 4.200 4.320 56,780 +0.01(+0.23%)
Jul 15, 2020 4.170 4.320 4.110 4.310 128,988 +0.21(+5.12%)
Jul 14, 2020 4.140 4.180 3.950 4.100 110,933 -0.04(-0.97%)
Jul 13, 2020 4.410 4.410 4.010 4.140 135,538 -0.18(-4.17%)
Jul 10, 2020 4.110 4.340 4.060 4.320 68,500 +0.21(+5.11%)
Jul 09, 2020 4.330 4.340 4.070 4.110 139,986 -0.21(-4.86%)
Jul 08, 2020 4.460 4.460 4.110 4.320 98,244 -0.10(-2.26%)
Jul 07, 2020 4.600 4.635 4.390 4.420 76,525 -0.23(-4.95%)
Jul 06, 2020 4.630 4.690 4.510 4.650 101,505 +0.12(+2.65%)
Jul 02, 2020 4.530 4.600 4.450 4.530 115,200 -0.05(-1.09%)
Jul 01, 2020 4.520 4.650 4.500 4.580 115,452 -0.04(-0.87%)
Jun 30, 2020 4.480 4.670 4.390 4.620 121,839 +0.10(+2.21%)
Jun 29, 2020 4.520 4.570 4.340 4.520 192,930 -0.18(-3.83%)
Jun 26, 2020 4.920 4.960 4.420 4.700 2,977,900 -0.27(-5.43%)
Jun 25, 2020 4.750 5.200 4.650 4.970 280,808 +0.08(+1.64%)
Jun 24, 2020 4.830 4.910 4.630 4.890 270,881 +0.01(+0.20%)
Jun 23, 2020 4.820 4.920 4.630 4.880 198,446 +0.13(+2.74%)
Jun 22, 2020 4.900 4.900 4.720 4.750 222,177 -0.16(-3.26%)
Jun 19, 2020 5.060 5.270 4.840 4.910 169,200 -0.10(-2.00%)
Jun 18, 2020 5.080 5.100 4.880 5.010 132,514 -0.11(-2.15%)
Jun 17, 2020 5.120 5.210 5.040 5.120 74,655 +0.00(+0.00%)
Jun 16, 2020 5.100 5.210 4.900 5.120 126,392 +0.04(+0.79%)
Jun 15, 2020 4.910 5.380 4.883 5.080 139,512 +0.12(+2.42%)
Jun 12, 2020 4.880 5.085 4.835 4.960 163,700 +0.19(+3.98%)
Jun 11, 2020 4.810 4.865 4.610 4.770 240,455 -0.26(-5.17%)
Jun 10, 2020 5.160 5.200 4.800 5.030 184,419 -0.16(-3.08%)
Jun 09, 2020 5.250 5.280 5.080 5.190 70,497 -0.10(-1.89%)
Jun 08, 2020 5.420 5.620 5.260 5.290 250,522 -0.06(-1.12%)
Jun 05, 2020 5.380 5.439 5.280 5.350 359,900 +0.06(+1.13%)
Jun 04, 2020 5.080 5.300 5.040 5.290 276,746 +0.29(+5.80%)
Jun 03, 2020 5.060 5.099 4.920 5.000 107,986 -0.01(-0.20%)
Jun 02, 2020 4.840 5.030 4.750 5.010 149,925 +0.20(+4.16%)
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.