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:

Matrix Service Company (NQ: MTRX )

11.23 -0.12 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.03 10.07 9.770 9.960 112,179 +0.01(+0.10%)
Aug 29, 2024 9.820 10.01 9.810 9.950 85,662 +0.18(+1.84%)
Aug 28, 2024 9.730 9.870 9.630 9.770 113,316 +0.03(+0.31%)
Aug 27, 2024 9.890 9.905 9.669 9.740 62,578 -0.21(-2.11%)
Aug 26, 2024 10.12 10.25 9.910 9.950 128,056 -0.05(-0.50%)
Aug 23, 2024 9.550 10.03 9.540 10.00 64,481 +0.54(+5.71%)
Aug 22, 2024 9.530 9.670 9.430 9.460 63,558 -0.04(-0.42%)
Aug 21, 2024 9.590 9.610 9.470 9.500 68,656 -0.01(-0.11%)
Aug 20, 2024 9.840 9.840 9.430 9.510 113,583 -0.16(-1.65%)
Aug 19, 2024 9.550 9.670 9.340 9.670 87,928 +0.26(+2.76%)
Aug 16, 2024 9.360 9.590 9.360 9.410 74,935 +0.01(+0.11%)
Aug 15, 2024 9.490 9.520 9.320 9.400 95,794 +0.13(+1.40%)
Aug 14, 2024 9.350 9.530 9.240 9.270 121,253 -0.06(-0.64%)
Aug 13, 2024 9.120 9.380 8.990 9.330 85,498 +0.24(+2.64%)
Aug 12, 2024 8.970 9.120 8.920 9.090 100,445 +0.14(+1.56%)
Aug 09, 2024 9.330 9.330 8.820 8.950 135,009 -0.38(-4.07%)
Aug 08, 2024 8.990 9.360 8.880 9.330 95,963 +0.46(+5.19%)
Aug 07, 2024 9.000 9.170 8.815 8.870 124,806 -0.03(-0.34%)
Aug 06, 2024 8.960 9.210 8.790 8.900 94,511 -0.02(-0.22%)
Aug 05, 2024 9.110 9.110 8.650 8.920 259,000 -0.43(-4.60%)
Aug 02, 2024 9.670 9.750 9.260 9.350 140,536 -0.68(-6.78%)
Aug 01, 2024 10.15 10.21 9.750 10.03 287,526 -0.09(-0.89%)
Jul 31, 2024 10.11 10.36 9.960 10.12 114,547 +0.06(+0.60%)
Jul 30, 2024 10.18 10.31 10.02 10.06 135,581 -0.04(-0.40%)
Jul 29, 2024 10.41 10.44 10.02 10.10 114,730 -0.34(-3.26%)
Jul 26, 2024 10.55 10.64 10.40 10.44 97,827 +0.04(+0.38%)
Jul 25, 2024 10.32 10.67 10.32 10.40 140,608 +0.02(+0.19%)
Jul 24, 2024 10.87 10.98 10.36 10.38 222,958 -0.53(-4.86%)
Jul 23, 2024 10.61 11.08 10.53 10.91 281,519 +0.20(+1.87%)
Jul 22, 2024 10.31 10.85 10.16 10.71 226,656 +0.45(+4.39%)
Jul 19, 2024 10.16 10.31 9.970 10.26 149,078 +0.12(+1.18%)
Jul 18, 2024 9.920 10.19 9.920 10.14 179,877 +0.10(+1.00%)
Jul 17, 2024 10.10 10.31 9.980 10.04 164,784 -0.16(-1.57%)
Jul 16, 2024 9.830 10.26 9.740 10.20 263,504 +0.45(+4.62%)
Jul 15, 2024 9.550 9.970 9.490 9.750 188,574 +0.28(+2.96%)
Jul 12, 2024 9.340 9.510 9.280 9.470 231,722 +0.22(+2.38%)
Jul 11, 2024 9.030 9.330 8.920 9.250 243,972 +0.42(+4.76%)
Jul 10, 2024 8.800 8.950 8.610 8.830 172,953 +0.05(+0.57%)
Jul 09, 2024 8.800 8.960 8.660 8.780 219,925 -0.09(-1.01%)
Jul 08, 2024 8.780 8.920 8.620 8.870 183,085 +0.10(+1.20%)
Jul 05, 2024 9.040 9.170 8.660 8.765 410,621 -0.43(-4.73%)
Jul 03, 2024 9.400 9.535 9.120 9.200 203,139 -0.20(-2.13%)
Jul 02, 2024 9.310 9.440 9.200 9.400 321,629 -0.06(-0.63%)
Jul 01, 2024 9.950 10.12 9.430 9.460 373,791 -0.47(-4.73%)
Jun 28, 2024 9.900 10.23 9.845 9.930 4,067,038 +0.05(+0.51%)
Jun 27, 2024 10.03 10.26 9.820 9.880 391,311 -0.21(-2.08%)
Jun 26, 2024 9.700 10.09 9.550 10.09 392,924 +0.36(+3.70%)
Jun 25, 2024 10.05 10.07 9.720 9.730 333,909 -0.31(-3.09%)
Jun 24, 2024 10.20 10.33 9.900 10.04 241,725 -0.18(-1.76%)
Jun 21, 2024 10.45 10.45 10.11 10.22 407,505 -0.27(-2.57%)
Jun 20, 2024 10.18 10.80 10.13 10.49 207,721 +0.34(+3.35%)
Jun 18, 2024 10.36 10.42 10.11 10.15 221,219 -0.24(-2.31%)
Jun 17, 2024 10.47 10.48 10.30 10.39 113,908 -0.04(-0.38%)
Jun 14, 2024 10.54 10.72 10.34 10.43 159,316 -0.21(-1.97%)
Jun 13, 2024 10.86 11.03 10.52 10.64 162,278 -0.27(-2.47%)
Jun 12, 2024 11.13 11.45 10.91 10.91 165,784 -0.03(-0.27%)
Jun 11, 2024 11.05 11.13 10.90 10.94 161,587 -0.24(-2.15%)
Jun 10, 2024 10.75 11.30 10.61 11.18 120,354 +0.34(+3.14%)
Jun 07, 2024 11.19 11.38 10.80 10.84 220,283 -0.49(-4.32%)
Jun 06, 2024 11.53 11.58 11.17 11.33 147,030 -0.23(-1.99%)
Jun 05, 2024 11.56 11.71 11.32 11.56 186,733 +0.10(+0.87%)
Jun 04, 2024 11.78 11.78 11.18 11.46 311,918 -0.46(-3.86%)
Jun 03, 2024 12.25 12.33 11.76 11.92 284,868 -0.16(-1.32%)
May 31, 2024 12.00 12.14 11.76 12.08 152,880 +0.16(+1.34%)
May 30, 2024 11.41 11.98 11.41 11.92 173,825 +0.54(+4.75%)
May 29, 2024 11.09 11.46 10.99 11.38 349,933 +0.43(+3.93%)
May 28, 2024 11.35 11.35 10.86 10.95 277,099 -0.33(-2.93%)
May 24, 2024 11.17 11.40 11.04 11.28 155,493 +0.18(+1.62%)
May 23, 2024 11.37 11.44 10.96 11.10 158,762 -0.24(-2.12%)
May 22, 2024 11.27 11.43 11.15 11.34 108,459 +0.03(+0.27%)
May 21, 2024 11.38 11.43 11.18 11.31 172,009 -0.09(-0.79%)
May 20, 2024 11.24 11.63 11.14 11.40 241,170 +0.19(+1.69%)
May 17, 2024 11.03 11.25 10.88 11.21 219,037 +0.16(+1.45%)
May 16, 2024 11.56 11.83 11.00 11.05 179,062 -0.48(-4.16%)
May 15, 2024 11.10 11.63 11.08 11.53 345,852 +0.53(+4.82%)
May 14, 2024 11.10 11.32 10.92 11.00 320,088 +0.11(+1.01%)
May 13, 2024 11.01 11.23 10.65 10.89 514,758 -0.02(-0.18%)
May 10, 2024 11.57 11.80 10.70 10.91 665,130 +0.27(+2.54%)
May 09, 2024 10.82 11.19 9.750 10.64 830,334 -1.20(-10.14%)
May 08, 2024 11.93 12.00 11.76 11.84 128,208 -0.09(-0.75%)
May 07, 2024 11.97 12.24 11.93 11.93 134,844 -0.03(-0.25%)
May 06, 2024 11.86 11.97 11.83 11.96 86,469 +0.22(+1.87%)
May 03, 2024 11.67 11.99 11.51 11.74 105,304 +0.17(+1.47%)
May 02, 2024 11.18 11.62 11.18 11.57 131,439 +0.43(+3.86%)
May 01, 2024 11.30 11.39 11.00 11.14 129,418 -0.12(-1.07%)
Apr 30, 2024 11.36 11.39 11.13 11.26 125,987 -0.10(-0.88%)
Apr 29, 2024 11.57 11.61 11.33 11.36 86,040 -0.17(-1.47%)
Apr 26, 2024 11.73 11.83 11.53 11.53 77,636 -0.24(-2.04%)
Apr 25, 2024 11.48 11.81 11.42 11.77 96,101 +0.23(+1.99%)
Apr 24, 2024 11.45 11.70 11.45 11.54 83,192 -0.01(-0.09%)
Apr 23, 2024 11.48 11.72 11.48 11.55 125,446 +0.09(+0.79%)
Apr 22, 2024 11.64 11.71 11.37 11.46 160,352 -0.15(-1.29%)
Apr 19, 2024 11.54 11.79 11.49 11.61 147,644 +0.05(+0.43%)
Apr 18, 2024 11.86 12.00 11.50 11.56 170,622 -0.19(-1.62%)
Apr 17, 2024 11.97 12.05 11.63 11.75 174,559 -0.18(-1.51%)
Apr 16, 2024 12.24 12.43 11.91 11.93 212,056 -0.36(-2.93%)
Apr 15, 2024 12.22 12.38 12.03 12.29 340,951 +0.08(+0.66%)
Apr 12, 2024 12.15 12.45 12.11 12.21 167,826 -0.06(-0.49%)
Apr 11, 2024 12.67 13.43 12.27 12.27 160,455 -0.37(-2.93%)
Apr 10, 2024 12.98 12.98 12.38 12.64 145,729 -0.34(-2.62%)
Apr 09, 2024 13.18 13.36 12.84 12.98 121,268 -0.17(-1.29%)
Apr 08, 2024 13.22 13.43 13.10 13.15 88,688 +0.01(+0.08%)
Apr 05, 2024 12.88 13.26 12.88 13.14 143,556 +0.23(+1.78%)
Apr 04, 2024 13.07 13.35 12.87 12.91 120,878 -0.14(-1.07%)
Apr 03, 2024 12.93 13.23 12.88 13.05 127,059 +0.22(+1.71%)
Apr 02, 2024 12.95 13.00 12.62 12.83 118,404 -0.14(-1.08%)
Apr 01, 2024 13.03 13.31 12.85 12.97 207,706 -0.06(-0.46%)
Mar 28, 2024 13.31 13.39 12.82 13.03 413,940 -0.34(-2.54%)
Mar 27, 2024 13.48 13.90 13.36 13.37 266,568 +0.01(+0.07%)
Mar 26, 2024 13.10 13.37 12.99 13.36 179,066 +0.27(+2.06%)
Mar 25, 2024 13.04 13.26 12.95 13.09 176,671 +0.01(+0.08%)
Mar 22, 2024 13.17 13.65 12.96 13.08 249,709 +0.14(+1.08%)
Mar 21, 2024 13.21 13.27 12.94 12.94 122,180 -0.28(-2.12%)
Mar 20, 2024 12.87 13.30 12.85 13.22 150,855 +0.23(+1.77%)
Mar 19, 2024 12.81 13.04 12.62 12.99 154,193 -0.09(-0.69%)
Mar 18, 2024 13.25 13.49 12.88 13.08 207,088 -0.14(-1.06%)
Mar 15, 2024 12.96 13.65 12.96 13.22 1,472,422 +0.13(+0.99%)
Mar 14, 2024 13.15 13.54 12.73 13.09 177,633 -0.04(-0.30%)
Mar 13, 2024 13.00 13.51 12.87 13.13 231,155 +0.14(+1.08%)
Mar 12, 2024 12.78 13.01 12.57 12.99 159,783 +0.18(+1.41%)
Mar 11, 2024 12.92 12.99 12.33 12.81 204,271 -0.26(-1.99%)
Mar 08, 2024 12.95 13.17 12.82 13.07 159,194 +0.12(+0.93%)
Mar 07, 2024 13.00 13.19 12.82 12.95 150,140 -0.01(-0.08%)
Mar 06, 2024 12.40 13.20 12.40 12.96 229,791 +0.65(+5.28%)
Mar 05, 2024 11.82 12.69 11.66 12.31 285,523 +0.55(+4.68%)
Mar 04, 2024 12.25 12.27 11.75 11.76 122,737 -0.23(-1.92%)
Mar 01, 2024 11.88 12.30 11.82 11.99 340,234 +0.19(+1.61%)
Feb 29, 2024 12.04 12.04 11.73 11.80 202,971 +0.13(+1.11%)
Feb 28, 2024 11.72 11.93 11.57 11.67 177,303 +0.00(+0.00%)
Feb 27, 2024 11.65 11.89 11.56 11.67 140,663 +0.06(+0.52%)
Feb 26, 2024 11.50 11.69 11.38 11.61 192,425 +0.03(+0.26%)
Feb 23, 2024 11.57 11.69 11.43 11.58 77,398 -0.03(-0.26%)
Feb 22, 2024 11.64 11.83 11.20 11.61 150,850 -0.02(-0.17%)
Feb 21, 2024 11.95 12.11 11.52 11.63 184,078 -0.39(-3.24%)
Feb 20, 2024 12.35 12.45 11.91 12.02 163,753 -0.49(-3.92%)
Feb 16, 2024 12.63 12.68 12.30 12.51 213,744 -0.14(-1.11%)
Feb 15, 2024 12.00 12.72 11.91 12.65 246,993 +0.73(+6.12%)
Feb 14, 2024 12.18 12.18 11.91 11.92 187,840 -0.15(-1.24%)
Feb 13, 2024 12.00 12.46 11.74 12.07 308,333 -0.24(-1.95%)
Feb 12, 2024 12.49 12.82 12.19 12.31 422,046 -0.03(-0.24%)
Feb 09, 2024 11.46 13.04 11.46 12.34 778,199 +1.00(+8.82%)
Feb 08, 2024 9.750 11.68 9.750 11.34 866,573 +2.13(+23.13%)
Feb 07, 2024 9.380 9.760 9.175 9.210 355,996 -0.20(-2.13%)
Feb 06, 2024 8.970 9.410 8.970 9.410 142,017 +0.46(+5.14%)
Feb 05, 2024 8.920 9.050 8.810 8.950 248,626 -0.08(-0.89%)
Feb 02, 2024 9.000 9.180 8.920 9.030 94,963 -0.07(-0.77%)
Feb 01, 2024 9.420 9.420 9.000 9.100 136,502 -0.18(-1.94%)
Jan 31, 2024 9.670 9.670 9.280 9.280 143,686 -0.33(-3.43%)
Jan 30, 2024 9.380 9.660 9.380 9.610 226,165 +0.04(+0.42%)
Jan 29, 2024 9.530 9.690 9.478 9.570 124,460 -0.02(-0.21%)
Jan 26, 2024 9.710 9.780 9.495 9.590 138,401 -0.12(-1.24%)
Jan 25, 2024 9.790 9.835 9.570 9.710 175,492 +0.06(+0.62%)
Jan 24, 2024 9.520 9.720 9.445 9.650 155,563 +0.16(+1.69%)
Jan 23, 2024 9.700 9.785 9.490 9.490 89,209 -0.16(-1.66%)
Jan 22, 2024 9.400 9.800 9.400 9.650 137,058 +0.28(+2.99%)
Jan 19, 2024 9.360 9.435 9.000 9.370 141,797 +0.05(+0.54%)
Jan 18, 2024 9.580 9.580 9.190 9.320 96,649 -0.09(-0.96%)
Jan 17, 2024 9.290 9.580 9.280 9.410 184,481 +0.02(+0.21%)
Jan 16, 2024 9.600 9.640 9.350 9.390 130,436 -0.27(-2.80%)
Jan 12, 2024 9.540 9.760 9.540 9.660 83,168 +0.12(+1.26%)
Jan 11, 2024 9.590 9.590 9.450 9.540 73,808 -0.02(-0.21%)
Jan 10, 2024 9.740 9.740 9.485 9.560 118,493 -0.19(-1.95%)
Jan 09, 2024 9.570 9.750 9.530 9.750 103,830 -0.04(-0.41%)
Jan 08, 2024 9.870 9.870 9.290 9.790 177,144 -0.09(-0.91%)
Jan 05, 2024 10.14 10.22 9.880 9.880 174,067 -0.21(-2.08%)
Jan 04, 2024 9.920 10.21 9.680 10.09 249,154 +0.17(+1.71%)
Jan 03, 2024 9.510 10.06 9.380 9.920 187,057 +0.32(+3.33%)
Jan 02, 2024 9.640 9.860 9.520 9.600 153,287 -0.18(-1.84%)
Dec 29, 2023 9.900 10.02 9.560 9.780 89,492 -0.13(-1.31%)
Dec 28, 2023 10.32 10.32 9.840 9.910 73,427 -0.28(-2.75%)
Dec 27, 2023 10.30 10.38 10.16 10.19 79,878 -0.07(-0.68%)
Dec 26, 2023 10.32 10.32 10.06 10.26 104,397 +0.17(+1.68%)
Dec 22, 2023 10.29 10.43 10.06 10.09 72,929 -0.17(-1.66%)
Dec 21, 2023 10.15 10.42 10.15 10.26 201,822 +0.13(+1.28%)
Dec 20, 2023 10.41 10.41 10.04 10.13 236,220 -0.30(-2.88%)
Dec 19, 2023 10.58 10.70 10.21 10.43 159,710 -0.10(-0.95%)
Dec 18, 2023 10.30 10.61 10.22 10.53 130,286 +0.32(+3.13%)
Dec 15, 2023 10.09 10.23 9.940 10.21 182,808 +0.10(+0.99%)
Dec 14, 2023 10.06 10.49 9.990 10.11 279,622 +0.07(+0.70%)
Dec 13, 2023 9.400 10.07 9.320 10.04 239,243 +0.71(+7.61%)
Dec 12, 2023 9.450 9.450 9.141 9.330 136,060 -0.09(-0.96%)
Dec 11, 2023 9.500 9.570 9.410 9.420 94,798 -0.11(-1.15%)
Dec 08, 2023 9.470 9.630 9.410 9.530 116,998 -0.05(-0.52%)
Dec 07, 2023 9.520 9.770 9.450 9.580 216,902 +0.07(+0.74%)
Dec 06, 2023 10.37 10.37 9.510 9.510 200,724 -0.61(-6.03%)
Dec 05, 2023 10.42 10.42 10.03 10.12 222,929 -0.37(-3.53%)
Dec 04, 2023 10.14 10.62 10.14 10.49 253,139 +0.35(+3.45%)
Dec 01, 2023 9.950 10.15 9.940 10.14 188,872 +0.18(+1.81%)
Nov 30, 2023 9.940 10.06 9.931 9.960 117,851 +0.07(+0.71%)
Nov 29, 2023 9.730 10.01 9.730 9.890 168,003 +0.14(+1.44%)
Nov 28, 2023 9.860 10.00 9.680 9.750 173,614 -0.01(-0.10%)
Nov 27, 2023 9.900 10.02 9.760 9.760 182,275 -0.23(-2.30%)
Nov 24, 2023 9.820 10.08 9.820 9.990 53,112 +0.07(+0.71%)
Nov 22, 2023 9.920 10.28 9.890 9.920 155,016 -0.07(-0.70%)
Nov 21, 2023 9.920 10.25 9.920 9.990 194,838 -0.08(-0.79%)
Nov 20, 2023 10.42 10.71 10.02 10.07 264,560 -0.35(-3.36%)
Nov 17, 2023 9.840 10.43 9.700 10.42 482,257 +0.53(+5.36%)
Nov 16, 2023 10.24 10.31 9.820 9.890 428,858 -0.37(-3.61%)
Nov 15, 2023 10.46 10.68 10.19 10.26 358,225 -0.23(-2.19%)
Nov 14, 2023 10.90 11.13 10.49 10.49 371,196 -0.41(-3.76%)
Nov 13, 2023 11.39 11.39 10.90 10.90 228,759 -0.65(-5.63%)
Nov 10, 2023 11.50 11.79 11.29 11.55 317,541 +0.22(+1.94%)
Nov 09, 2023 11.12 11.63 10.67 11.33 292,320 +0.46(+4.23%)
Nov 08, 2023 11.14 11.27 10.83 10.87 522,744 -0.22(-1.98%)
Nov 07, 2023 11.50 11.50 10.93 11.09 211,288 -0.41(-3.57%)
Nov 06, 2023 11.61 11.76 11.30 11.50 215,417 -0.25(-2.13%)
Nov 03, 2023 11.91 12.13 11.56 11.75 204,547 -0.11(-0.93%)
Nov 02, 2023 11.59 11.95 11.50 11.86 243,064 +0.39(+3.40%)
Nov 01, 2023 11.65 11.77 11.34 11.47 133,015 -0.18(-1.55%)
Oct 31, 2023 11.58 11.77 11.29 11.65 114,103 +0.09(+0.78%)
Oct 30, 2023 11.29 11.80 11.10 11.56 183,713 +0.21(+1.85%)
Oct 27, 2023 11.97 12.22 11.31 11.35 225,937 -0.65(-5.42%)
Oct 26, 2023 11.72 12.07 11.64 12.00 237,109 +0.30(+2.56%)
Oct 25, 2023 11.81 12.11 11.51 11.70 218,034 -0.23(-1.93%)
Oct 24, 2023 12.19 12.37 11.92 11.93 212,194 -0.14(-1.16%)
Oct 23, 2023 11.83 12.25 11.82 12.07 182,120 +0.17(+1.43%)
Oct 20, 2023 12.45 12.45 11.61 11.90 292,155 -0.55(-4.42%)
Oct 19, 2023 12.38 12.96 12.22 12.45 242,235 +0.15(+1.22%)
Oct 18, 2023 12.94 12.98 12.06 12.30 237,866 -0.59(-4.58%)
Oct 17, 2023 12.33 12.94 12.32 12.89 286,125 +0.54(+4.37%)
Oct 16, 2023 12.20 12.70 12.21 12.35 313,344 +0.28(+2.32%)
Oct 13, 2023 11.85 12.21 11.69 12.07 211,344 +0.29(+2.46%)
Oct 12, 2023 12.04 12.15 11.61 11.78 180,437 -0.33(-2.73%)
Oct 11, 2023 12.07 12.25 11.97 12.11 187,556 +0.12(+1.00%)
Oct 10, 2023 12.18 12.34 11.95 11.99 278,207 -0.19(-1.56%)
Oct 09, 2023 11.80 12.37 11.80 12.18 189,614 +0.27(+2.27%)
Oct 06, 2023 11.73 12.03 11.30 11.91 254,404 +0.13(+1.10%)
Oct 05, 2023 10.88 11.96 10.80 11.78 301,720 +0.79(+7.19%)
Oct 04, 2023 11.19 11.24 10.42 10.99 322,638 -0.19(-1.70%)
Oct 03, 2023 11.31 11.65 11.01 11.18 266,096 -0.09(-0.80%)
Oct 02, 2023 11.99 11.99 10.60 11.27 534,603 -0.53(-4.49%)
Sep 29, 2023 12.00 12.19 11.69 11.80 463,070 +0.02(+0.17%)
Sep 28, 2023 11.00 12.00 10.87 11.78 1,129,300 +0.70(+6.32%)
Sep 27, 2023 10.65 11.09 10.50 11.08 303,992 +0.39(+3.65%)
Sep 26, 2023 10.65 10.70 10.23 10.69 142,529 +0.00(+0.00%)
Sep 25, 2023 10.41 10.70 10.56 10.69 481,613 +0.24(+2.30%)
Sep 22, 2023 10.10 10.53 9.955 10.45 184,808 +0.34(+3.36%)
Sep 21, 2023 9.750 10.29 9.400 10.11 239,010 +0.40(+4.12%)
Sep 20, 2023 9.500 9.810 9.110 9.710 179,586 +0.32(+3.41%)
Sep 19, 2023 9.410 9.450 9.180 9.390 110,156 +0.04(+0.43%)
Sep 18, 2023 9.220 9.450 9.160 9.350 130,794 +0.22(+2.41%)
Sep 15, 2023 9.160 9.180 8.780 9.130 267,893 -0.07(-0.76%)
Sep 14, 2023 9.250 9.360 9.010 9.200 120,719 -0.03(-0.33%)
Sep 13, 2023 9.240 9.400 9.140 9.230 247,318 +0.16(+1.76%)
Sep 12, 2023 9.170 9.250 8.260 9.070 610,637 +1.10(+13.80%)
Sep 11, 2023 8.000 8.095 7.748 7.970 132,503 -0.03(-0.38%)
Sep 08, 2023 7.870 8.065 7.750 8.000 41,476 +0.02(+0.25%)
Sep 07, 2023 8.180 8.370 7.800 7.980 57,832 -0.27(-3.27%)
Sep 06, 2023 7.930 8.260 7.900 8.250 62,182 +0.28(+3.51%)
Sep 05, 2023 8.110 8.295 7.850 7.970 106,195 -0.14(-1.73%)
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.