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:

Celsius Holdings Inc (NQ: CELH )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.28 22.44 20.54 21.75 3,972,693 +0.25(+1.16%)
Jun 29, 2022 21.39 21.94 20.68 21.50 1,993,281 +0.26(+1.22%)
Jun 28, 2022 22.27 22.84 21.23 21.24 2,761,971 -1.00(-4.50%)
Jun 27, 2022 22.53 23.03 21.79 22.24 3,178,578 -0.13(-0.57%)
Jun 24, 2022 21.66 22.45 20.96 22.37 3,506,484 +1.09(+5.11%)
Jun 23, 2022 18.93 21.39 18.86 21.28 4,342,875 +2.73(+14.69%)
Jun 22, 2022 17.80 18.72 17.72 18.56 2,268,597 +0.15(+0.80%)
Jun 21, 2022 18.95 19.02 18.30 18.41 2,169,153 -0.07(-0.40%)
Jun 17, 2022 18.19 19.17 18.13 18.48 2,208,312 +0.51(+2.82%)
Jun 16, 2022 18.05 18.33 17.37 17.98 2,754,402 -0.89(-4.72%)
Jun 15, 2022 19.29 19.58 18.40 18.87 3,504,582 -0.32(-1.68%)
Jun 14, 2022 18.60 19.26 17.94 19.19 3,362,082 +0.99(+5.42%)
Jun 13, 2022 19.48 20.01 17.96 18.20 3,463,314 -2.30(-11.22%)
Jun 10, 2022 21.20 22.24 20.40 20.50 3,481,320 -1.50(-6.83%)
Jun 09, 2022 22.85 23.00 21.97 22.01 1,728,639 -0.96(-4.19%)
Jun 08, 2022 23.17 23.48 22.70 22.97 2,093,022 -0.34(-1.46%)
Jun 07, 2022 22.50 23.48 22.13 23.31 2,375,064 +0.58(+2.55%)
Jun 06, 2022 23.54 24.00 22.17 22.73 2,514,609 -0.10(-0.44%)
Jun 03, 2022 22.44 23.00 22.00 22.83 1,673,400 -0.16(-0.68%)
Jun 02, 2022 21.95 23.42 21.66 22.99 2,216,892 +1.03(+4.69%)
Jun 01, 2022 22.66 22.94 21.25 21.96 2,203,491 -0.41(-1.82%)
May 31, 2022 23.43 23.58 21.89 22.36 3,262,512 -1.26(-5.32%)
May 27, 2022 22.22 23.76 22.10 23.62 2,720,952 +1.67(+7.62%)
May 26, 2022 20.99 22.92 20.90 21.95 2,850,084 +1.13(+5.45%)
May 25, 2022 19.38 20.99 19.38 20.81 3,252,669 +1.23(+6.30%)
May 24, 2022 20.37 20.37 18.79 19.58 2,751,717 -1.29(-6.20%)
May 23, 2022 19.74 20.92 18.79 20.87 3,227,103 +1.28(+6.55%)
May 20, 2022 20.15 20.49 18.63 19.59 3,108,786 -0.41(-2.07%)
May 19, 2022 18.72 21.03 17.87 20.00 4,548,357 +1.19(+6.31%)
May 18, 2022 19.01 19.45 18.25 18.82 3,298,653 -0.71(-3.64%)
May 17, 2022 19.11 20.00 18.52 19.53 3,035,106 +1.26(+6.90%)
May 16, 2022 18.62 18.96 17.76 18.27 3,717,063 -0.53(-2.80%)
May 13, 2022 17.13 19.93 17.13 18.79 6,985,194 +2.11(+12.67%)
May 12, 2022 15.61 17.30 15.16 16.68 4,432,983 +0.87(+5.52%)
May 11, 2022 15.28 17.75 14.58 15.81 13,085,691 +2.04(+14.79%)
May 10, 2022 14.45 14.53 12.77 13.77 6,519,402 -0.19(-1.38%)
May 09, 2022 16.26 16.45 13.79 13.96 4,087,677 -2.95(-17.43%)
May 06, 2022 16.67 17.36 15.56 16.91 2,691,351 -0.02(-0.12%)
May 05, 2022 18.85 18.90 16.61 16.93 3,106,038 -2.33(-12.08%)
May 04, 2022 18.24 19.40 17.39 19.26 2,181,312 +1.23(+6.82%)
May 03, 2022 18.17 18.61 17.40 18.03 2,018,883 -0.17(-0.92%)
May 02, 2022 17.33 18.27 16.93 18.19 2,348,625 +0.86(+4.96%)
Apr 29, 2022 18.36 19.08 17.22 17.33 1,948,935 -1.25(-6.71%)
Apr 28, 2022 18.05 19.11 17.36 18.58 1,835,649 +0.59(+3.30%)
Apr 27, 2022 17.76 18.48 17.28 17.99 1,770,885 +0.21(+1.18%)
Apr 26, 2022 18.82 19.26 17.66 17.78 2,001,870 -1.39(-7.25%)
Apr 25, 2022 17.27 19.22 17.22 19.17 2,639,064 +1.68(+9.61%)
Apr 22, 2022 18.20 18.78 16.97 17.49 2,438,799 -0.90(-4.89%)
Apr 21, 2022 19.67 19.98 18.23 18.39 2,368,188 -0.97(-4.99%)
Apr 20, 2022 18.84 19.66 18.77 19.35 1,849,851 +0.27(+1.43%)
Apr 19, 2022 17.74 19.23 17.67 19.08 2,017,725 +1.40(+7.90%)
Apr 18, 2022 17.66 18.03 16.90 17.68 2,497,794 -0.24(-1.36%)
Apr 14, 2022 17.62 18.21 17.42 17.93 2,041,014 +0.37(+2.13%)
Apr 13, 2022 16.98 18.00 16.74 17.55 1,428,573 +0.58(+3.40%)
Apr 12, 2022 17.20 18.00 16.82 16.98 1,322,298 +0.26(+1.58%)
Apr 11, 2022 16.33 17.08 16.10 16.71 1,481,472 +0.04(+0.22%)
Apr 08, 2022 17.48 17.48 16.59 16.68 1,559,556 -0.95(-5.39%)
Apr 07, 2022 17.21 17.78 17.01 17.63 2,149,719 +0.29(+1.69%)
Apr 06, 2022 18.37 18.47 16.41 17.33 4,074,594 -1.59(-8.39%)
Apr 05, 2022 20.02 20.11 18.54 18.92 2,665,308 -1.12(-5.60%)
Apr 04, 2022 19.79 20.53 19.60 20.04 2,165,460 +0.49(+2.51%)
Apr 01, 2022 18.43 19.68 18.11 19.55 2,010,870 +1.16(+6.31%)
Mar 31, 2022 19.01 19.16 18.34 18.39 1,375,950 -0.66(-3.46%)
Mar 30, 2022 19.54 20.21 18.94 19.05 1,986,573 -0.79(-3.97%)
Mar 29, 2022 19.67 20.17 19.11 19.84 1,501,587 +0.63(+3.28%)
Mar 28, 2022 18.57 19.32 18.43 19.21 1,632,699 +0.67(+3.59%)
Mar 25, 2022 18.89 19.10 18.08 18.54 2,234,502 -0.36(-1.90%)
Mar 24, 2022 19.46 19.66 18.12 18.90 1,728,954 -0.40(-2.06%)
Mar 23, 2022 19.29 19.75 18.73 19.30 1,584,006 -0.13(-0.69%)
Mar 22, 2022 19.76 20.23 19.24 19.43 2,365,086 -0.49(-2.44%)
Mar 21, 2022 20.48 20.66 19.25 19.92 2,691,633 -0.47(-2.32%)
Mar 18, 2022 18.82 20.46 18.80 20.39 3,169,260 +1.43(+7.54%)
Mar 17, 2022 16.55 19.15 16.27 18.96 3,496,284 +2.36(+14.19%)
Mar 16, 2022 15.39 16.68 15.27 16.61 4,568,685 +1.59(+10.61%)
Mar 15, 2022 14.36 15.14 14.11 15.01 3,497,847 +0.88(+6.25%)
Mar 14, 2022 14.80 15.22 13.86 14.13 2,337,267 -0.92(-6.09%)
Mar 11, 2022 16.90 16.90 14.97 15.05 1,807,029 -1.47(-8.92%)
Mar 10, 2022 16.33 16.85 16.04 16.52 1,785,006 -0.29(-1.74%)
Mar 09, 2022 16.25 16.97 16.18 16.81 2,746,020 +1.28(+8.22%)
Mar 08, 2022 16.11 16.29 15.34 15.54 3,196,947 -0.75(-4.62%)
Mar 07, 2022 18.50 18.57 16.24 16.29 3,368,922 -2.00(-10.93%)
Mar 04, 2022 19.07 20.31 17.90 18.29 3,425,022 -0.91(-4.74%)
Mar 03, 2022 21.67 21.83 19.04 19.20 2,921,202 -2.41(-11.14%)
Mar 02, 2022 19.02 21.67 18.74 21.61 7,012,170 +0.67(+3.22%)
Mar 01, 2022 21.10 21.62 20.65 20.93 5,654,484 -0.36(-1.71%)
Feb 28, 2022 21.08 22.13 20.88 21.30 2,746,098 +0.04(+0.20%)
Feb 25, 2022 20.35 21.26 20.29 21.25 3,355,080 +0.96(+4.73%)
Feb 24, 2022 17.48 20.37 17.03 20.29 3,506,112 +1.77(+9.58%)
Feb 23, 2022 18.72 19.79 18.46 18.52 4,460,865 -0.13(-0.70%)
Feb 22, 2022 17.00 18.99 16.81 18.65 3,217,374 +1.44(+8.37%)
Feb 18, 2022 17.21 0 -1.58(-8.41%)
Feb 17, 2022 19.95 19.95 18.44 18.79 1,913,901 -1.18(-5.92%)
Feb 16, 2022 20.55 20.58 19.50 19.97 1,654,683 -0.73(-3.53%)
Feb 15, 2022 19.56 20.78 19.56 20.70 2,494,833 +1.51(+7.89%)
Feb 14, 2022 18.76 19.55 18.44 19.19 1,978,905 +0.24(+1.27%)
Feb 11, 2022 19.24 19.71 18.57 18.95 2,135,235 -0.25(-1.30%)
Feb 10, 2022 18.40 20.18 18.40 19.20 3,750,159 +0.04(+0.19%)
Feb 09, 2022 18.30 19.23 18.00 19.16 2,672,733 +1.31(+7.36%)
Feb 08, 2022 16.61 17.97 16.39 17.85 2,357,736 +1.19(+7.14%)
Feb 07, 2022 16.30 17.23 16.26 16.66 2,083,668 +0.35(+2.17%)
Feb 04, 2022 15.64 16.50 15.36 16.31 2,556,297 +0.64(+4.11%)
Feb 03, 2022 16.11 15.60 15.66 2,605,560 -0.99(-5.93%)
Feb 02, 2022 16.97 17.25 16.39 16.65 3,038,130 -0.07(-0.44%)
Feb 01, 2022 16.16 16.79 15.42 16.72 2,918,013 +0.81(+5.11%)
Jan 31, 2022 14.99 15.91 2,764,962 +0.89(+5.95%)
Jan 28, 2022 13.48 15.22 13.15 15.02 4,802,574 +1.52(+11.26%)
Jan 27, 2022 14.31 14.47 13.27 13.50 2,932,053 -0.63(-4.44%)
Jan 26, 2022 14.89 15.24 14.04 14.12 3,297,480 -0.60(-4.08%)
Jan 25, 2022 15.17 15.45 14.40 14.72 3,120,306 -0.94(-5.98%)
Jan 24, 2022 14.13 15.79 13.59 15.66 5,698,911 +1.02(+6.97%)
Jan 21, 2022 14.21 15.46 14.11 14.64 3,712,869 +0.08(+0.57%)
Jan 20, 2022 15.19 15.94 14.39 14.56 3,207,669 -0.47(-3.15%)
Jan 19, 2022 15.93 16.01 15.00 15.03 2,882,238 -0.81(-5.11%)
Jan 18, 2022 15.86 16.30 15.61 15.84 3,430,095 -0.61(-3.69%)
Jan 14, 2022 16.45 0 -0.30(-1.79%)
Jan 13, 2022 17.50 17.58 16.62 16.75 1,700,850 -0.63(-3.61%)
Jan 12, 2022 18.42 19.20 17.19 17.37 2,712,411 -0.73(-4.03%)
Jan 11, 2022 16.62 18.17 16.08 18.10 5,039,811 +1.53(+9.25%)
Jan 10, 2022 16.98 16.99 15.21 16.57 9,954,504 -1.63(-8.96%)
Jan 07, 2022 20.39 20.44 18.06 18.20 5,205,789 -2.31(-11.25%)
Jan 06, 2022 20.71 21.57 20.17 20.51 2,619,864 -0.72(-3.38%)
Jan 05, 2022 22.74 22.91 20.87 21.22 2,153,352 -1.78(-7.72%)
Jan 04, 2022 24.98 25.00 22.27 23.00 2,741,535 -2.03(-8.11%)
Jan 03, 2022 24.87 25.39 24.01 25.03 1,656,540 +0.17(+0.70%)
Dec 31, 2021 24.50 25.20 24.20 24.86 3,267,657 +0.35(+1.43%)
Dec 30, 2021 24.33 25.07 24.09 24.51 1,372,941 +0.14(+0.56%)
Dec 29, 2021 24.60 24.75 24.09 24.37 1,154,559 -0.15(-0.60%)
Dec 28, 2021 24.97 25.13 23.93 24.52 1,682,919 -0.52(-2.06%)
Dec 27, 2021 24.92 25.14 24.20 25.03 1,814,940 +0.17(+0.67%)
Dec 23, 2021 23.74 24.99 23.17 24.87 1,950,318 +1.24(+5.23%)
Dec 22, 2021 23.35 23.72 22.53 23.63 1,345,353 +0.19(+0.80%)
Dec 21, 2021 21.99 23.51 21.96 23.44 2,011,794 +1.47(+6.69%)
Dec 20, 2021 22.05 22.43 21.34 21.97 1,754,829 -0.69(-3.06%)
Dec 17, 2021 20.92 22.76 20.34 22.67 3,488,793 +1.43(+6.73%)
Dec 16, 2021 22.03 22.45 20.82 21.24 3,514,419 -0.41(-1.88%)
Dec 15, 2021 21.05 21.82 20.22 21.64 2,232,075 +0.72(+3.46%)
Dec 14, 2021 20.74 21.32 20.48 20.92 2,092,113 -0.21(-0.99%)
Dec 13, 2021 22.12 22.12 20.54 21.13 2,095,356 -0.97(-4.37%)
Dec 10, 2021 22.60 22.98 21.83 22.10 1,644,414 -0.28(-1.25%)
Dec 09, 2021 23.80 24.17 22.05 22.38 2,540,334 -1.58(-6.58%)
Dec 08, 2021 23.95 24.20 22.39 23.95 2,133,711 +1.09(+4.78%)
Dec 07, 2021 22.45 23.76 22.42 22.86 2,714,112 +1.26(+5.85%)
Dec 06, 2021 20.72 21.84 19.71 21.60 3,347,199 +0.58(+2.76%)
Dec 03, 2021 21.90 21.90 20.59 21.02 3,342,363 -0.82(-3.77%)
Dec 02, 2021 21.17 22.04 20.67 21.84 3,287,094 +0.87(+4.15%)
Dec 01, 2021 23.23 23.31 20.37 20.97 5,131,593 -1.83(-8.04%)
Nov 30, 2021 23.38 23.67 22.39 22.80 3,295,752 -0.79(-3.35%)
Nov 29, 2021 24.02 24.10 23.20 23.59 2,693,472 -0.20(-0.84%)
Nov 26, 2021 23.25 24.46 22.75 23.79 2,401,731 -0.64(-2.61%)
Nov 24, 2021 23.75 24.54 23.03 24.43 2,754,342 +0.56(+2.36%)
Nov 23, 2021 24.35 24.95 23.34 23.87 2,843,688 -0.70(-2.84%)
Nov 22, 2021 24.58 25.04 23.52 24.56 3,425,901 +0.28(+1.17%)
Nov 19, 2021 25.51 25.62 24.04 24.28 3,779,640 -1.39(-5.40%)
Nov 18, 2021 25.70 25.73 24.84 25.67 2,810,304 -0.01(-0.03%)
Nov 17, 2021 26.00 26.26 25.10 25.67 5,193,276 -0.83(-3.14%)
Nov 16, 2021 26.45 26.93 25.04 26.51 5,491,944 +0.58(+2.25%)
Nov 15, 2021 27.71 27.78 25.27 25.92 9,647,649 -1.86(-6.69%)
Nov 12, 2021 31.87 32.31 27.77 27.78 11,035,842 -4.79(-14.70%)
Nov 11, 2021 35.18 35.37 30.71 32.57 6,127,704 +1.27(+4.07%)
Nov 10, 2021 32.83 31.26 31.30 3,668,517 -2.54(-7.51%)
Nov 09, 2021 35.00 36.07 33.76 33.84 2,252,643 -0.81(-2.35%)
Nov 08, 2021 36.33 36.74 34.61 34.65 1,814,664 -1.37(-3.81%)
Nov 05, 2021 35.00 36.23 34.03 36.02 2,283,849 +1.37(+3.96%)
Nov 04, 2021 35.10 35.63 34.30 34.65 1,498,974 -0.30(-0.86%)
Nov 03, 2021 33.72 35.39 33.18 34.95 2,721,753 +1.23(+3.66%)
Nov 02, 2021 33.91 33.97 31.88 33.72 2,742,252 -0.08(-0.25%)
Nov 01, 2021 32.22 34.98 33.53 33.80 3,362,421 +1.63(+5.06%)
Oct 29, 2021 32.55 32.64 31.59 32.17 1,650,468 -0.41(-1.25%)
Oct 28, 2021 32.09 32.58 1,275,921 +0.74(+2.33%)
Oct 27, 2021 33.34 33.95 31.83 31.84 1,393,446 -1.14(-3.45%)
Oct 26, 2021 33.33 32.97 2,167,581 -0.35(-1.04%)
Oct 25, 2021 31.60 33.32 4,054,368 +1.89(+6.01%)
Oct 22, 2021 31.82 32.14 30.57 31.43 1,310,901 -0.34(-1.07%)
Oct 21, 2021 31.13 32.20 31.00 31.77 995,079 +0.47(+1.49%)
Oct 20, 2021 31.65 32.62 31.13 31.30 1,865,436 -0.21(-0.68%)
Oct 19, 2021 31.04 32.40 30.80 31.52 1,940,493 +0.51(+1.64%)
Oct 18, 2021 29.42 31.15 29.42 31.01 1,988,400 +1.37(+4.62%)
Oct 15, 2021 31.26 31.55 29.03 29.64 4,474,824 -1.20(-3.88%)
Oct 14, 2021 32.39 32.66 30.78 30.83 2,888,862 -1.01(-3.18%)
Oct 13, 2021 32.50 33.16 31.61 31.85 1,877,748 -0.56(-1.73%)
Oct 12, 2021 31.83 32.97 31.48 32.41 1,851,324 +0.86(+2.72%)
Oct 11, 2021 31.24 32.26 31.00 31.55 1,411,428 +0.18(+0.58%)
Oct 08, 2021 32.87 33.10 31.21 31.37 1,674,870 -1.17(-3.61%)
Oct 07, 2021 31.95 33.52 31.64 32.54 3,047,496 +1.05(+3.35%)
Oct 06, 2021 31.25 32.30 30.78 31.49 1,783,713 -0.15(-0.48%)
Oct 05, 2021 30.44 31.77 30.15 31.64 1,698,930 +1.43(+4.74%)
Oct 04, 2021 31.07 31.11 29.12 30.21 2,507,790 -1.19(-3.79%)
Oct 01, 2021 30.05 31.92 29.55 31.40 2,977,392 +1.37(+4.55%)
Sep 30, 2021 30.39 31.57 30.00 30.03 3,993,330 -0.16(-0.54%)
Sep 29, 2021 30.69 30.71 29.64 30.19 2,383,215 -0.04(-0.14%)
Sep 28, 2021 30.00 30.78 29.00 30.24 3,440,418 -0.52(-1.68%)
Sep 27, 2021 32.94 33.01 30.67 30.75 4,228,704 -2.13(-6.48%)
Sep 24, 2021 32.28 33.83 32.28 32.88 3,172,809 +0.56(+1.72%)
Sep 23, 2021 31.58 32.97 31.58 32.33 2,281,440 +1.03(+3.28%)
Sep 22, 2021 30.65 31.51 29.91 31.30 1,882,362 +0.76(+2.48%)
Sep 21, 2021 30.06 31.21 29.83 30.54 3,084,492 +0.65(+2.19%)
Sep 20, 2021 29.66 30.77 28.82 29.89 3,433,554 -1.20(-3.87%)
Sep 17, 2021 32.40 33.05 30.68 31.09 11,013,066 -0.99(-3.08%)
Sep 16, 2021 31.14 32.41 30.48 32.08 4,519,014 +1.78(+5.87%)
Sep 15, 2021 29.50 30.74 28.84 30.30 2,685,816 +0.63(+2.13%)
Sep 14, 2021 29.17 31.08 29.17 29.67 2,753,478 +0.68(+2.36%)
Sep 13, 2021 30.52 30.52 28.75 28.98 2,479,134 -1.52(-4.98%)
Sep 10, 2021 29.37 31.16 28.73 30.50 3,446,433 +1.29(+4.42%)
Sep 09, 2021 28.91 30.17 28.81 29.21 2,287,824 +0.01(+0.05%)
Sep 08, 2021 28.49 29.33 27.76 29.20 2,461,380 +0.58(+2.04%)
Sep 07, 2021 29.17 29.63 28.35 28.62 2,976,573 -0.52(-1.80%)
Sep 03, 2021 28.55 29.37 27.53 29.14 2,543,145 +0.55(+1.94%)
Sep 02, 2021 28.30 29.29 28.22 28.59 2,980,104 +0.55(+1.97%)
Sep 01, 2021 27.38 28.13 26.89 28.03 2,885,919 +0.78(+2.86%)
Aug 31, 2021 26.67 27.32 25.61 27.25 3,611,514 +0.72(+2.70%)
Aug 30, 2021 25.39 26.62 25.29 26.54 3,247,482 +1.35(+5.36%)
Aug 27, 2021 24.42 25.40 23.84 25.19 3,385,236 +1.00(+4.12%)
Aug 26, 2021 24.45 25.23 24.08 24.19 2,020,557 -0.28(-1.16%)
Aug 25, 2021 24.00 24.96 23.53 24.47 2,409,609 +0.35(+1.46%)
Aug 24, 2021 23.75 24.54 22.84 24.12 2,718,444 +0.60(+2.57%)
Aug 23, 2021 22.58 23.55 22.40 23.52 3,041,331 +1.52(+6.91%)
Aug 20, 2021 21.83 22.51 21.78 22.00 2,049,987 +0.03(+0.15%)
Aug 19, 2021 22.25 23.06 21.70 21.96 2,331,285 -0.65(-2.87%)
Aug 18, 2021 22.21 23.22 22.00 22.61 2,410,314 +0.67(+3.04%)
Aug 17, 2021 23.82 23.83 21.69 21.95 4,439,913 -2.18(-9.05%)
Aug 16, 2021 24.00 24.42 23.44 24.13 1,692,087 -0.08(-0.33%)
Aug 13, 2021 24.84 25.24 23.37 24.21 3,622,317 -0.23(-0.94%)
Aug 12, 2021 24.67 26.31 22.75 24.44 6,255,585 -1.50(-5.77%)
Aug 11, 2021 25.67 26.67 25.32 25.94 2,980,836 +0.30(+1.16%)
Aug 10, 2021 25.72 26.31 25.52 25.64 2,785,347 +0.05(+0.18%)
Aug 09, 2021 25.38 25.68 25.02 25.59 1,734,444 +0.35(+1.40%)
Aug 06, 2021 25.18 25.96 24.67 25.24 3,756,186 +0.06(+0.23%)
Aug 05, 2021 23.91 25.50 23.91 25.18 2,345,154 +1.07(+4.44%)
Aug 04, 2021 24.11 24.83 23.88 24.11 2,805,354 +0.16(+0.68%)
Aug 03, 2021 23.45 24.14 22.54 23.95 2,493,720 +0.86(+3.72%)
Aug 02, 2021 22.91 23.62 22.08 23.09 2,281,185 +0.22(+0.98%)
Jul 30, 2021 23.08 23.78 22.60 22.87 1,639,323 -0.34(-1.48%)
Jul 29, 2021 22.75 24.53 22.53 23.21 2,933,985 +0.64(+2.85%)
Jul 28, 2021 21.70 22.70 21.79 22.57 1,540,809 +0.77(+3.55%)
Jul 27, 2021 22.43 22.66 20.93 21.79 2,635,659 -0.51(-2.29%)
Jul 26, 2021 21.92 22.35 21.67 22.30 1,588,476 +0.54(+2.47%)
Jul 23, 2021 22.14 22.14 21.19 21.77 2,206,878 -0.18(-0.84%)
Jul 22, 2021 22.17 22.33 21.77 21.95 1,558,152 -0.19(-0.86%)
Jul 21, 2021 22.08 22.47 21.77 22.14 1,607,487 +0.28(+1.27%)
Jul 20, 2021 20.83 21.94 20.41 21.86 1,798,266 +1.08(+5.18%)
Jul 19, 2021 19.67 21.15 19.61 20.79 2,141,124 +0.28(+1.37%)
Jul 16, 2021 21.10 21.33 20.44 20.51 2,524,347 -0.39(-1.88%)
Jul 15, 2021 21.50 21.63 20.52 20.90 2,680,053 -0.81(-3.73%)
Jul 14, 2021 24.38 24.39 21.47 21.71 5,066,667 -2.21(-9.24%)
Jul 13, 2021 23.75 25.20 23.61 23.92 3,581,136 +0.09(+0.38%)
Jul 12, 2021 24.10 24.30 23.39 23.83 1,445,640 +0.01(+0.06%)
Jul 09, 2021 23.63 24.12 23.41 23.82 1,281,318 +0.22(+0.93%)
Jul 08, 2021 22.45 24.16 22.09 23.60 2,342,586 +0.23(+0.98%)
Jul 07, 2021 24.70 24.86 22.51 23.37 3,448,722 -0.94(-3.87%)
Jul 06, 2021 24.39 24.42 23.58 24.31 1,878,969 +0.19(+0.77%)
Jul 02, 2021 24.30 24.63 23.52 24.12 2,198,838 -0.12(-0.51%)
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.