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

Fidelity National Financial (NY: FNF )

60.17 -0.79 (-1.30%)
Official Closing Price Updated: 6:30 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 (%)
Aug 30, 2024 58.59 58.95 58.25 58.49 1,572,276 +0.03(+0.05%)
Aug 29, 2024 58.65 58.88 58.08 58.46 640,362 +0.10(+0.17%)
Aug 28, 2024 57.97 58.67 57.83 58.36 524,750 +0.43(+0.74%)
Aug 27, 2024 58.39 58.49 57.83 57.94 851,126 -0.67(-1.15%)
Aug 26, 2024 58.53 58.92 58.32 58.61 622,698 +0.36(+0.61%)
Aug 23, 2024 57.29 58.65 57.17 58.25 791,993 +1.31(+2.30%)
Aug 22, 2024 56.94 57.07 56.54 56.94 491,575 +0.00(+0.00%)
Aug 21, 2024 56.47 57.20 56.19 56.94 635,152 +0.70(+1.25%)
Aug 20, 2024 56.64 56.72 56.17 56.24 1,228,675 -0.73(-1.29%)
Aug 19, 2024 56.51 56.97 56.46 56.97 1,022,905 +0.48(+0.84%)
Aug 16, 2024 56.11 56.71 55.95 56.50 546,605 +0.50(+0.89%)
Aug 15, 2024 56.10 56.43 55.63 56.00 596,104 +0.54(+0.97%)
Aug 14, 2024 55.47 55.67 55.19 55.47 528,129 +0.24(+0.43%)
Aug 13, 2024 54.59 55.29 54.36 55.23 899,938 +0.98(+1.81%)
Aug 12, 2024 54.65 54.80 53.98 54.25 887,244 -0.26(-0.47%)
Aug 09, 2024 54.30 54.56 53.79 54.50 645,840 +0.22(+0.40%)
Aug 08, 2024 53.74 54.56 53.53 54.29 1,261,655 +0.65(+1.22%)
Aug 07, 2024 53.69 54.71 53.39 53.63 1,809,863 +0.62(+1.18%)
Aug 06, 2024 51.91 53.80 51.12 53.01 1,682,670 -0.51(-0.95%)
Aug 05, 2024 51.62 53.82 51.56 53.51 1,355,926 -0.90(-1.66%)
Aug 02, 2024 54.00 54.53 53.63 54.41 1,369,480 -0.58(-1.05%)
Aug 01, 2024 56.25 56.50 54.18 54.99 1,162,556 +0.02(+0.04%)
Jul 31, 2024 54.71 55.94 54.25 54.97 1,062,816 +0.37(+0.67%)
Jul 30, 2024 54.48 54.99 54.35 54.60 1,313,419 +0.51(+0.94%)
Jul 29, 2024 54.07 54.70 53.74 54.10 603,932 +0.08(+0.15%)
Jul 26, 2024 53.71 54.36 53.48 54.02 705,915 +0.83(+1.57%)
Jul 25, 2024 53.01 54.01 52.69 53.18 1,018,281 +0.46(+0.87%)
Jul 24, 2024 54.29 54.42 52.71 52.73 761,785 -1.59(-2.92%)
Jul 23, 2024 53.29 54.34 53.11 54.32 1,775,095 +0.92(+1.73%)
Jul 22, 2024 53.08 53.41 52.38 53.39 1,139,687 +0.43(+0.81%)
Jul 19, 2024 52.80 53.05 52.42 52.97 753,920 +0.08(+0.15%)
Jul 18, 2024 53.84 54.60 52.84 52.89 783,108 -1.14(-2.11%)
Jul 17, 2024 54.02 54.93 53.91 54.03 736,083 -0.05(-0.09%)
Jul 16, 2024 52.82 54.11 52.63 54.08 845,542 +1.58(+3.00%)
Jul 15, 2024 51.98 52.80 51.81 52.50 1,877,191 +0.82(+1.59%)
Jul 12, 2024 51.14 51.95 50.73 51.68 1,353,033 +0.77(+1.52%)
Jul 11, 2024 49.59 51.07 49.53 50.90 1,112,110 +2.29(+4.71%)
Jul 10, 2024 47.62 48.68 47.62 48.61 757,838 +0.91(+1.91%)
Jul 09, 2024 47.77 48.44 47.66 47.70 853,766 -0.21(-0.44%)
Jul 08, 2024 48.01 48.67 47.55 47.91 1,255,953 +0.19(+0.40%)
Jul 05, 2024 48.23 48.48 47.54 47.72 1,723,930 -0.66(-1.37%)
Jul 03, 2024 48.96 49.19 48.32 48.38 701,612 -0.58(-1.18%)
Jul 02, 2024 47.75 49.01 47.75 48.96 841,715 +0.76(+1.59%)
Jul 01, 2024 49.22 49.48 47.89 48.19 1,134,016 -0.83(-1.70%)
Jun 28, 2024 48.92 49.77 48.64 49.03 2,653,632 +0.28(+0.57%)
Jun 27, 2024 48.22 48.78 47.87 48.75 983,922 +0.65(+1.36%)
Jun 26, 2024 48.03 48.18 47.41 48.10 798,872 -0.22(-0.45%)
Jun 25, 2024 49.30 49.30 48.19 48.31 1,046,049 -1.07(-2.17%)
Jun 24, 2024 49.36 49.61 49.03 49.39 774,594 +0.20(+0.40%)
Jun 21, 2024 48.79 49.40 48.68 49.19 1,796,190 +0.31(+0.63%)
Jun 20, 2024 48.55 49.19 48.55 48.88 813,879 +0.12(+0.24%)
Jun 18, 2024 48.53 49.03 48.37 48.76 1,457,795 +0.23(+0.47%)
Jun 17, 2024 47.79 48.54 47.63 48.53 580,194 +0.63(+1.33%)
Jun 14, 2024 47.68 48.13 47.68 47.90 755,402 -0.25(-0.52%)
Jun 13, 2024 48.31 48.31 47.63 48.15 539,762 -0.22(-0.45%)
Jun 12, 2024 48.81 49.36 48.09 48.36 590,251 +0.58(+1.21%)
Jun 11, 2024 47.97 47.97 47.25 47.78 834,257 -0.31(-0.65%)
Jun 10, 2024 48.04 48.34 47.36 48.10 820,459 -0.27(-0.55%)
Jun 07, 2024 48.44 48.81 48.25 48.36 856,655 -0.47(-0.97%)
Jun 06, 2024 49.12 49.31 48.58 48.83 583,465 -0.42(-0.86%)
Jun 05, 2024 50.33 50.41 49.10 49.26 648,071 -0.88(-1.76%)
Jun 04, 2024 49.42 50.45 49.26 50.14 1,406,436 +0.38(+0.77%)
Jun 03, 2024 49.80 49.86 49.08 49.76 808,115 +0.28(+0.58%)
May 31, 2024 49.55 49.75 49.02 49.47 1,180,901 +0.10(+0.20%)
May 30, 2024 49.17 49.77 48.82 49.37 824,517 +0.36(+0.74%)
May 29, 2024 48.84 49.07 48.61 49.01 600,017 -0.40(-0.82%)
May 28, 2024 49.85 49.99 48.93 49.41 899,251 -0.44(-0.89%)
May 24, 2024 49.41 49.94 49.16 49.85 550,092 +0.83(+1.68%)
May 23, 2024 50.26 50.26 48.99 49.03 610,390 -1.23(-2.44%)
May 22, 2024 51.69 51.93 50.23 50.26 699,925 -1.64(-3.16%)
May 21, 2024 51.78 52.02 51.49 51.90 959,602 +0.09(+0.17%)
May 20, 2024 51.30 51.90 51.03 51.81 1,090,906 +0.45(+0.88%)
May 17, 2024 51.08 51.55 50.93 51.36 1,367,650 +0.35(+0.69%)
May 16, 2024 51.11 51.35 50.63 51.00 1,577,299 -0.11(-0.21%)
May 15, 2024 51.57 51.62 51.08 51.11 735,929 +0.07(+0.13%)
May 14, 2024 50.83 51.37 50.54 51.04 1,060,106 +0.54(+1.07%)
May 13, 2024 50.91 50.91 50.26 50.50 951,034 -0.12(-0.23%)
May 10, 2024 51.75 51.80 50.54 50.62 1,184,036 -1.06(-2.05%)
May 09, 2024 49.83 51.94 49.60 51.68 1,522,193 +0.47(+0.92%)
May 08, 2024 51.09 51.52 50.64 51.21 1,130,183 -0.02(-0.04%)
May 07, 2024 51.14 52.20 51.09 51.23 1,504,387 +0.17(+0.33%)
May 06, 2024 51.06 51.33 50.80 51.06 1,067,795 +0.45(+0.89%)
May 03, 2024 50.97 51.27 50.59 50.61 617,253 +0.50(+1.00%)
May 02, 2024 49.75 50.13 49.07 50.11 644,782 +0.85(+1.74%)
May 01, 2024 48.88 49.97 48.80 49.26 643,767 +0.63(+1.29%)
Apr 30, 2024 49.28 49.45 48.60 48.63 719,936 -1.04(-2.10%)
Apr 29, 2024 50.00 50.40 49.63 49.67 783,088 +0.17(+0.34%)
Apr 26, 2024 49.18 49.80 49.09 49.50 1,472,761 +0.50(+1.02%)
Apr 25, 2024 49.29 49.35 47.93 49.00 1,313,437 -0.75(-1.50%)
Apr 24, 2024 49.60 49.90 49.30 49.75 997,090 -0.21(-0.41%)
Apr 23, 2024 48.52 49.95 48.44 49.95 1,099,998 +1.39(+2.85%)
Apr 22, 2024 48.16 48.79 47.67 48.57 827,910 +0.66(+1.37%)
Apr 19, 2024 46.79 48.00 46.69 47.91 1,107,521 +1.17(+2.50%)
Apr 18, 2024 46.45 46.83 46.37 46.74 1,147,110 +0.55(+1.19%)
Apr 17, 2024 46.32 46.70 46.02 46.19 1,302,755 -0.09(-0.19%)
Apr 16, 2024 47.11 47.12 46.25 46.28 1,686,183 -1.04(-2.20%)
Apr 15, 2024 48.16 48.31 46.95 47.32 1,416,437 -0.43(-0.91%)
Apr 12, 2024 47.51 48.16 47.41 47.75 1,305,824 +0.09(+0.19%)
Apr 11, 2024 47.25 48.39 46.91 47.66 3,160,938 +0.24(+0.50%)
Apr 10, 2024 50.19 50.19 46.82 47.43 3,235,527 -4.42(-8.53%)
Apr 09, 2024 52.31 52.52 51.63 51.85 1,629,344 -0.17(-0.32%)
Apr 08, 2024 51.63 52.15 51.49 52.02 1,059,761 +0.51(+0.99%)
Apr 05, 2024 51.35 51.78 50.86 51.50 884,805 +0.15(+0.29%)
Apr 04, 2024 52.11 53.01 51.07 51.36 1,777,286 -0.31(-0.61%)
Apr 03, 2024 50.94 51.99 50.79 51.67 1,360,123 +0.58(+1.13%)
Apr 02, 2024 51.72 51.76 50.82 51.09 1,214,444 -0.88(-1.70%)
Apr 01, 2024 52.06 52.15 51.67 51.98 2,470,233 -0.19(-0.36%)
Mar 28, 2024 51.12 52.40 52.36 52.16 2,091,214 +1.12(+2.19%)
Mar 27, 2024 50.29 51.06 50.20 51.04 1,011,999 +0.99(+1.98%)
Mar 26, 2024 50.38 50.79 49.99 50.05 1,152,247 -0.42(-0.84%)
Mar 25, 2024 50.87 51.23 49.96 50.47 1,412,870 -0.25(-0.48%)
Mar 22, 2024 51.57 51.71 50.63 50.72 1,027,338 -0.66(-1.28%)
Mar 21, 2024 50.39 51.66 50.39 51.38 983,391 +1.28(+2.55%)
Mar 20, 2024 48.51 50.27 48.48 50.10 1,180,037 +1.43(+2.95%)
Mar 19, 2024 47.91 48.69 47.91 48.67 1,483,247 +0.61(+1.27%)
Mar 18, 2024 48.53 48.61 47.93 48.06 2,030,311 -0.35(-0.73%)
Mar 15, 2024 48.68 49.16 48.16 48.41 7,180,782 -0.36(-0.75%)
Mar 14, 2024 49.93 49.97 48.41 48.77 1,715,848 -1.15(-2.30%)
Mar 13, 2024 49.36 50.01 49.36 49.92 2,071,486 +0.55(+1.12%)
Mar 12, 2024 49.71 49.83 48.84 49.37 1,220,046 -0.31(-0.63%)
Mar 11, 2024 48.94 49.77 48.79 49.68 2,010,940 +0.65(+1.33%)
Mar 08, 2024 49.56 49.93 48.88 49.03 2,154,450 -1.02(-2.04%)
Mar 07, 2024 50.94 51.34 49.81 50.05 2,607,502 -0.55(-1.08%)
Mar 06, 2024 50.32 50.71 49.70 50.59 1,206,899 +0.56(+1.13%)
Mar 05, 2024 49.51 50.49 49.51 50.03 1,464,020 +0.34(+0.69%)
Mar 04, 2024 49.29 50.65 49.07 49.69 1,955,565 +0.55(+1.13%)
Mar 01, 2024 49.19 49.62 48.97 49.13 922,197 -0.09(-0.18%)
Feb 29, 2024 48.79 49.33 48.50 49.22 1,558,262 +0.86(+1.77%)
Feb 28, 2024 48.70 48.70 48.24 48.37 1,096,749 -0.38(-0.78%)
Feb 27, 2024 48.11 48.77 48.06 48.75 1,392,194 +0.58(+1.21%)
Feb 26, 2024 48.36 48.64 47.80 48.16 2,323,836 -0.55(-1.14%)
Feb 23, 2024 48.65 49.17 48.39 48.72 1,813,135 +0.09(+0.18%)
Feb 22, 2024 50.49 50.71 48.46 48.63 3,268,994 -2.77(-5.40%)
Feb 21, 2024 50.67 51.52 50.58 51.40 1,831,261 +0.67(+1.32%)
Feb 20, 2024 50.61 51.11 50.46 50.73 1,953,343 -0.25(-0.50%)
Feb 16, 2024 50.73 51.27 50.73 50.98 1,514,001 -0.22(-0.44%)
Feb 15, 2024 50.82 51.51 50.80 51.21 1,428,694 +0.59(+1.17%)
Feb 14, 2024 50.14 50.68 49.82 50.61 1,766,426 +0.92(+1.86%)
Feb 13, 2024 49.93 50.10 48.98 49.69 2,191,423 -0.88(-1.73%)
Feb 12, 2024 50.01 50.87 49.87 50.57 1,950,178 +0.72(+1.44%)
Feb 09, 2024 49.49 49.86 49.07 49.85 1,079,115 +0.33(+0.67%)
Feb 08, 2024 48.98 49.68 48.54 49.51 1,495,015 +0.53(+1.07%)
Feb 07, 2024 48.85 49.30 48.47 48.99 1,627,838 +0.26(+0.54%)
Feb 06, 2024 48.32 48.85 48.26 48.73 990,316 +0.36(+0.74%)
Feb 05, 2024 48.94 49.00 48.01 48.37 1,549,677 -0.97(-1.97%)
Feb 02, 2024 49.11 49.72 48.78 49.34 1,287,610 +0.06(+0.12%)
Feb 01, 2024 48.64 49.32 47.74 49.28 1,000,921 +0.59(+1.22%)
Jan 31, 2024 49.58 49.58 48.63 48.69 1,639,969 -0.91(-1.84%)
Jan 30, 2024 49.06 49.63 48.99 49.60 831,476 +0.37(+0.75%)
Jan 29, 2024 48.49 49.36 48.33 49.23 937,995 +0.59(+1.22%)
Jan 26, 2024 48.66 48.87 48.45 48.64 1,417,710 +0.20(+0.42%)
Jan 25, 2024 48.57 48.58 47.63 48.43 1,260,370 +0.23(+0.48%)
Jan 24, 2024 48.24 48.42 47.88 48.20 1,480,941 +0.47(+0.98%)
Jan 23, 2024 48.34 48.53 47.57 47.73 1,321,605 -0.75(-1.55%)
Jan 22, 2024 47.82 48.61 47.82 48.48 2,275,928 +0.91(+1.92%)
Jan 19, 2024 47.03 47.66 46.44 47.57 2,016,598 +0.66(+1.41%)
Jan 18, 2024 47.19 47.22 46.53 46.91 1,163,475 -0.22(-0.47%)
Jan 17, 2024 46.90 47.51 46.69 47.13 1,547,923 -0.46(-0.96%)
Jan 16, 2024 48.03 48.07 47.20 47.59 1,896,564 -0.94(-1.95%)
Jan 12, 2024 48.40 48.63 47.97 48.53 1,465,943 +0.23(+0.48%)
Jan 11, 2024 48.25 48.34 47.35 48.30 1,858,063 +0.05(+0.10%)
Jan 10, 2024 47.86 48.28 47.44 48.25 1,601,285 +0.78(+1.64%)
Jan 09, 2024 47.45 47.84 47.29 47.47 1,179,127 -0.41(-0.85%)
Jan 08, 2024 47.71 48.01 47.30 47.88 1,045,064 +0.34(+0.72%)
Jan 05, 2024 46.71 47.77 46.30 47.54 1,670,937 +0.78(+1.67%)
Jan 04, 2024 46.84 47.56 46.62 46.76 1,448,778 +0.02(+0.04%)
Jan 03, 2024 47.61 47.82 46.72 46.74 1,541,598 -1.50(-3.11%)
Jan 02, 2024 49.19 49.41 48.05 48.24 1,741,221 -1.41(-2.84%)
Dec 29, 2023 49.87 50.07 49.33 49.65 1,589,085 -0.34(-0.68%)
Dec 28, 2023 49.66 50.10 49.57 49.99 1,741,571 +0.38(+0.76%)
Dec 27, 2023 49.23 49.73 49.07 49.61 1,192,908 +0.34(+0.69%)
Dec 26, 2023 48.88 49.30 48.69 49.27 881,591 +0.44(+0.90%)
Dec 22, 2023 48.48 48.91 48.34 48.83 1,005,351 +0.64(+1.33%)
Dec 21, 2023 47.94 48.43 47.51 48.19 1,324,982 +0.31(+0.65%)
Dec 20, 2023 48.09 48.95 47.87 47.88 1,982,715 -0.40(-0.83%)
Dec 19, 2023 47.22 48.28 47.00 48.28 2,485,638 +1.22(+2.58%)
Dec 18, 2023 47.23 47.23 46.65 47.06 1,392,750 -0.20(-0.43%)
Dec 15, 2023 46.78 47.68 46.50 47.27 4,379,011 +0.33(+0.71%)
Dec 14, 2023 47.14 47.41 46.53 46.94 1,958,159 +0.69(+1.49%)
Dec 13, 2023 45.19 46.40 44.85 46.24 2,380,203 +0.91(+2.00%)
Dec 12, 2023 45.43 45.95 45.23 45.34 1,157,243 -0.09(-0.19%)
Dec 11, 2023 45.01 45.54 45.01 45.43 1,352,667 +0.41(+0.92%)
Dec 08, 2023 45.07 45.35 44.98 45.01 1,233,966 -0.10(-0.21%)
Dec 07, 2023 44.76 45.26 44.66 45.11 1,328,667 +0.43(+0.97%)
Dec 06, 2023 44.36 45.18 44.36 44.67 1,718,781 +0.51(+1.16%)
Dec 05, 2023 43.73 44.49 43.70 44.16 2,246,374 +0.30(+0.68%)
Dec 04, 2023 43.20 43.96 43.16 43.87 1,631,698 +0.55(+1.27%)
Dec 01, 2023 43.11 43.50 42.81 43.32 1,524,201 +0.12(+0.27%)
Nov 30, 2023 42.81 43.50 42.77 43.20 3,365,382 +0.43(+1.01%)
Nov 29, 2023 42.93 43.30 42.73 42.77 1,613,543 -0.04(-0.09%)
Nov 28, 2023 42.99 42.99 42.49 42.81 2,821,719 -0.27(-0.63%)
Nov 27, 2023 43.06 43.27 42.73 43.08 4,017,337 -0.20(-0.47%)
Nov 24, 2023 43.16 43.38 43.04 43.28 467,585 +0.27(+0.63%)
Nov 22, 2023 43.02 43.30 42.65 43.01 1,392,776 -0.14(-0.34%)
Nov 21, 2023 43.70 43.93 43.12 43.15 1,573,944 -0.66(-1.50%)
Nov 20, 2023 43.38 44.07 43.14 43.81 2,162,157 +0.40(+0.93%)
Nov 17, 2023 42.94 43.41 42.76 43.40 1,787,248 +0.62(+1.44%)
Nov 16, 2023 42.83 42.90 42.36 42.79 1,589,912 -0.03(-0.07%)
Nov 15, 2023 42.15 42.89 42.01 42.81 1,617,684 +0.65(+1.53%)
Nov 14, 2023 42.71 42.78 41.53 42.17 2,832,959 -0.07(-0.16%)
Nov 13, 2023 42.06 42.48 41.97 42.24 2,116,973 -0.10(-0.23%)
Nov 10, 2023 42.17 42.38 41.89 42.33 1,352,377 +0.29(+0.69%)
Nov 09, 2023 41.97 42.38 41.55 42.04 2,732,079 +0.23(+0.55%)
Nov 08, 2023 40.67 42.25 40.67 41.81 2,436,193 +1.38(+3.41%)
Nov 07, 2023 39.92 40.55 39.80 40.44 1,634,968 +0.16(+0.41%)
Nov 06, 2023 41.13 41.21 40.14 40.27 1,269,314 -0.98(-2.38%)
Nov 03, 2023 40.46 41.75 40.28 41.25 1,760,085 +1.19(+2.98%)
Nov 02, 2023 39.02 40.08 38.87 40.06 1,214,894 +1.20(+3.10%)
Nov 01, 2023 37.72 38.95 37.54 38.86 1,528,764 +1.19(+3.17%)
Oct 31, 2023 37.74 37.80 37.35 37.66 1,168,840 +0.01(+0.03%)
Oct 30, 2023 37.25 37.66 37.10 37.65 1,357,376 +0.74(+2.01%)
Oct 27, 2023 37.38 37.54 36.74 36.91 1,668,630 -0.59(-1.57%)
Oct 26, 2023 36.11 37.58 36.11 37.50 3,149,051 +1.49(+4.15%)
Oct 25, 2023 36.28 36.37 35.85 36.00 1,369,228 -0.16(-0.45%)
Oct 24, 2023 36.38 36.64 36.16 36.17 1,028,164 -0.07(-0.19%)
Oct 23, 2023 36.14 36.49 35.74 36.23 1,077,618 -0.18(-0.50%)
Oct 20, 2023 36.86 37.01 36.29 36.42 1,262,435 -0.59(-1.59%)
Oct 19, 2023 37.85 38.10 36.81 37.01 1,632,626 -0.87(-2.29%)
Oct 18, 2023 38.18 38.29 37.72 37.87 1,465,749 -0.92(-2.36%)
Oct 17, 2023 38.48 39.20 38.00 38.79 1,753,190 +0.16(+0.42%)
Oct 16, 2023 38.23 38.68 38.17 38.62 949,120 +0.68(+1.80%)
Oct 13, 2023 38.07 38.23 37.74 37.94 778,057 +0.07(+0.18%)
Oct 12, 2023 38.45 38.45 37.43 37.87 1,052,644 -0.56(-1.45%)
Oct 11, 2023 37.81 38.45 37.80 38.43 1,161,836 +0.81(+2.15%)
Oct 10, 2023 38.08 38.34 37.48 37.62 1,480,839 -0.31(-0.81%)
Oct 09, 2023 37.88 38.33 37.77 37.93 910,132 +0.05(+0.13%)
Oct 06, 2023 38.00 38.47 37.74 37.88 1,443,233 -0.29(-0.76%)
Oct 05, 2023 37.52 38.38 37.38 38.17 2,071,076 +0.59(+1.56%)
Oct 04, 2023 37.54 37.85 37.19 37.58 2,237,362 +0.11(+0.28%)
Oct 03, 2023 37.76 37.76 37.04 37.48 2,300,267 -0.40(-1.04%)
Oct 02, 2023 39.30 39.30 37.81 37.87 3,690,200 -1.92(-4.82%)
Sep 29, 2023 39.91 40.25 39.51 39.79 3,122,370 -0.03(-0.07%)
Sep 28, 2023 39.58 39.99 39.48 39.82 1,750,936 +0.32(+0.80%)
Sep 27, 2023 39.52 39.63 38.90 39.50 2,719,964 +0.11(+0.27%)
Sep 26, 2023 39.78 39.98 39.28 39.39 3,733,864 -0.53(-1.33%)
Sep 25, 2023 39.98 40.01 39.66 39.92 4,318,311 -0.08(-0.19%)
Sep 22, 2023 40.34 40.37 39.92 40.00 1,648,517 -0.27(-0.67%)
Sep 21, 2023 40.46 40.57 40.13 40.27 2,401,479 -0.40(-0.97%)
Sep 20, 2023 41.66 41.74 40.57 40.67 3,205,837 -0.79(-1.91%)
Sep 19, 2023 41.37 41.69 41.26 41.46 4,247,115 +0.23(+0.56%)
Sep 18, 2023 40.97 41.50 40.78 41.23 3,001,223 -0.03(-0.07%)
Sep 15, 2023 40.93 41.38 40.63 41.25 37,448,284 +0.51(+1.25%)
Sep 14, 2023 40.97 41.24 40.72 40.74 2,713,097 +0.12(+0.28%)
Sep 13, 2023 40.74 40.80 39.87 40.63 3,167,895 -0.03(-0.07%)
Sep 12, 2023 41.17 41.62 40.60 40.66 2,277,432 -0.23(-0.56%)
Sep 11, 2023 40.96 41.38 40.81 40.89 1,876,854 +0.09(+0.21%)
Sep 08, 2023 41.01 41.58 40.74 40.80 2,547,226 -0.18(-0.44%)
Sep 07, 2023 40.32 41.16 40.26 40.98 4,653,672 +0.66(+1.63%)
Sep 06, 2023 40.04 40.70 40.00 40.32 2,881,745 +0.11(+0.28%)
Sep 05, 2023 40.89 41.78 40.18 40.21 4,841,896 +0.22(+0.55%)
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.