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

Autohome Inc ADR (NY: ATHM )

29.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 27.76 28.78 27.26 27.33 672,331 +1.26(+4.83%)
Apr 28, 2022 26.11 26.32 24.91 26.07 796,263 +0.82(+3.24%)
Apr 27, 2022 23.70 25.35 23.46 25.26 720,890 +1.98(+8.53%)
Apr 26, 2022 24.36 24.38 23.12 23.27 577,660 -1.10(-4.51%)
Apr 25, 2022 23.09 24.48 23.01 24.37 716,003 +0.00(+0.00%)
Apr 22, 2022 23.85 25.14 23.72 24.37 642,246 +0.44(+1.85%)
Apr 21, 2022 24.10 24.54 23.18 23.93 1,001,589 -0.20(-0.82%)
Apr 20, 2022 23.78 24.64 22.97 24.13 717,285 +0.08(+0.35%)
Apr 19, 2022 24.31 24.64 23.38 24.04 1,499,729 -0.52(-2.11%)
Apr 18, 2022 26.90 26.90 24.01 24.56 1,150,389 -2.19(-8.19%)
Apr 14, 2022 28.37 28.37 26.43 26.75 532,156 -1.26(-4.50%)
Apr 13, 2022 27.38 28.47 27.12 28.01 498,223 +0.75(+2.76%)
Apr 12, 2022 27.90 28.08 27.11 27.26 539,761 -0.39(-1.39%)
Apr 11, 2022 27.75 28.59 26.98 27.64 757,388 -1.02(-3.54%)
Apr 08, 2022 28.75 29.38 28.29 28.66 488,619 -0.03(-0.10%)
Apr 07, 2022 29.36 29.60 28.03 28.69 810,614 -1.01(-3.39%)
Apr 06, 2022 29.53 29.95 28.66 29.69 593,501 -0.67(-2.20%)
Apr 05, 2022 31.51 31.51 30.07 30.36 450,052 -1.11(-3.53%)
Apr 04, 2022 32.97 33.27 30.81 31.47 1,334,995 -0.35(-1.09%)
Apr 01, 2022 30.59 31.87 30.03 31.82 1,336,044 +3.23(+11.28%)
Mar 31, 2022 29.59 29.86 28.17 28.59 826,364 -1.31(-4.37%)
Mar 30, 2022 30.31 31.74 29.80 29.90 1,012,516 -0.73(-2.39%)
Mar 29, 2022 30.59 31.25 29.36 30.63 1,598,309 +0.92(+3.10%)
Mar 28, 2022 28.24 29.77 27.98 29.71 1,129,900 +1.72(+6.15%)
Mar 25, 2022 27.74 28.41 27.28 27.99 1,242,499 -0.75(-2.62%)
Mar 24, 2022 28.73 29.77 28.18 28.74 902,501 -0.34(-1.16%)
Mar 23, 2022 29.32 30.61 28.45 29.08 1,220,183 -0.45(-1.53%)
Mar 22, 2022 28.42 30.33 27.99 29.53 1,098,402 +2.00(+7.27%)
Mar 21, 2022 26.69 28.10 25.91 27.53 902,254 -0.39(-1.38%)
Mar 18, 2022 26.06 28.34 26.06 27.92 1,270,591 +1.65(+6.30%)
Mar 17, 2022 26.90 27.13 25.53 26.26 1,128,626 -1.11(-4.05%)
Mar 16, 2022 24.64 27.54 24.31 27.37 2,120,713 +5.44(+24.78%)
Mar 15, 2022 19.42 22.09 19.42 21.93 1,496,484 +2.09(+10.56%)
Mar 14, 2022 19.42 21.77 18.91 19.84 1,413,314 -0.74(-3.59%)
Mar 11, 2022 22.69 22.69 20.51 20.58 964,805 -1.69(-7.58%)
Mar 10, 2022 22.54 22.69 21.34 22.27 1,021,629 -1.40(-5.93%)
Mar 09, 2022 22.81 23.96 22.65 23.67 983,071 +1.52(+6.88%)
Mar 08, 2022 23.76 23.88 22.07 22.15 1,058,524 -1.76(-7.37%)
Mar 07, 2022 24.91 25.59 23.53 23.91 974,339 -1.40(-5.54%)
Mar 04, 2022 26.56 26.97 24.93 25.31 941,719 -1.45(-5.41%)
Mar 03, 2022 26.87 27.21 25.99 26.76 776,456 -0.21(-0.79%)
Mar 02, 2022 29.52 29.53 26.82 26.97 956,778 -2.33(-7.97%)
Mar 01, 2022 28.23 29.78 28.06 29.31 921,072 +1.08(+3.82%)
Feb 28, 2022 27.92 29.51 27.12 28.23 1,654,728 +0.30(+1.09%)
Feb 25, 2022 25.49 27.98 26.42 27.92 1,180,664 +2.88(+11.50%)
Feb 24, 2022 23.39 25.47 23.07 25.04 1,498,263 +0.40(+1.61%)
Feb 23, 2022 24.94 25.51 24.55 24.65 692,760 +0.27(+1.10%)
Feb 22, 2022 24.67 25.27 24.22 24.38 731,295 -0.82(-3.26%)
Feb 18, 2022 25.20 0 -0.99(-3.77%)
Feb 17, 2022 26.95 27.39 25.96 26.19 586,938 -0.80(-2.97%)
Feb 16, 2022 27.41 27.67 26.54 26.99 881,999 -0.68(-2.47%)
Feb 15, 2022 26.61 27.67 26.60 27.67 597,962 +1.25(+4.75%)
Feb 14, 2022 26.82 27.46 26.15 26.42 534,317 -0.72(-2.65%)
Feb 11, 2022 27.73 28.60 26.99 27.14 389,589 -0.85(-3.03%)
Feb 10, 2022 28.24 29.37 27.90 27.99 1,207,559 -0.91(-3.16%)
Feb 09, 2022 28.33 29.48 28.10 28.90 509,912 +0.97(+3.47%)
Feb 08, 2022 26.87 28.03 26.36 27.93 543,650 +0.90(+3.31%)
Feb 07, 2022 27.80 28.37 26.99 27.04 465,623 -1.17(-4.15%)
Feb 04, 2022 28.25 28.89 27.76 28.21 374,565 +0.11(+0.39%)
Feb 03, 2022 27.61 28.37 28.10 572,923 -0.10(-0.36%)
Feb 02, 2022 31.30 31.82 27.89 28.20 1,026,425 -3.05(-9.75%)
Feb 01, 2022 30.61 31.53 30.17 31.25 691,128 +0.50(+1.62%)
Jan 31, 2022 28.18 30.75 30.75 1,214,447 +3.33(+12.15%)
Jan 28, 2022 27.24 27.55 26.29 27.42 1,267,668 +0.31(+1.16%)
Jan 27, 2022 28.19 28.50 26.97 27.10 713,341 -1.09(-3.86%)
Jan 26, 2022 28.61 29.31 27.97 28.19 688,337 -0.18(-0.65%)
Jan 25, 2022 27.98 28.45 27.96 28.38 1,268,621 -0.58(-2.01%)
Jan 24, 2022 30.43 30.43 27.84 28.96 1,355,942 -3.24(-10.06%)
Jan 21, 2022 33.65 34.19 31.93 32.20 1,167,781 -1.08(-3.24%)
Jan 20, 2022 35.07 35.34 33.19 33.28 1,385,129 -0.40(-1.18%)
Jan 19, 2022 33.04 33.99 32.97 33.67 650,838 +0.71(+2.16%)
Jan 18, 2022 32.20 33.55 31.91 32.96 792,405 -0.12(-0.36%)
Jan 14, 2022 33.08 0 +0.04(+0.11%)
Jan 13, 2022 33.98 34.47 32.63 33.04 826,264 -1.10(-3.22%)
Jan 12, 2022 33.23 34.49 32.94 34.14 941,590 +1.08(+3.27%)
Jan 11, 2022 32.73 34.00 32.15 33.06 1,006,104 +0.85(+2.64%)
Jan 10, 2022 30.84 32.63 30.60 32.21 1,402,653 +1.51(+4.93%)
Jan 07, 2022 30.17 31.56 30.16 30.70 766,987 +0.54(+1.77%)
Jan 06, 2022 29.54 30.71 28.85 30.17 1,100,722 +1.19(+4.11%)
Jan 05, 2022 28.31 29.98 27.98 28.98 1,021,493 +0.45(+1.59%)
Jan 04, 2022 27.84 28.57 26.83 28.52 799,512 +0.29(+1.01%)
Jan 03, 2022 27.80 28.58 27.27 28.24 748,323 +1.03(+3.80%)
Dec 31, 2021 26.82 27.66 26.60 27.20 865,377 -0.07(-0.27%)
Dec 30, 2021 24.30 27.81 24.28 27.28 1,390,178 +3.17(+13.13%)
Dec 29, 2021 24.75 25.22 24.08 24.11 944,328 -0.91(-3.65%)
Dec 28, 2021 25.08 25.62 25.02 25.03 503,667 -0.10(-0.40%)
Dec 27, 2021 25.98 26.58 25.12 25.13 471,756 -0.92(-3.54%)
Dec 23, 2021 25.90 26.42 25.19 26.05 545,190 +0.25(+0.97%)
Dec 22, 2021 26.43 26.72 25.55 25.80 1,043,501 -0.86(-3.22%)
Dec 21, 2021 25.49 26.94 25.49 26.66 1,315,534 +1.48(+5.86%)
Dec 20, 2021 26.58 26.58 24.77 25.18 1,307,297 -1.43(-5.37%)
Dec 17, 2021 26.35 26.95 25.54 26.61 1,317,711 -0.05(-0.17%)
Dec 16, 2021 27.56 27.94 26.29 26.66 1,150,547 -0.47(-1.73%)
Dec 15, 2021 27.49 27.58 26.45 27.13 1,135,063 -0.82(-2.94%)
Dec 14, 2021 28.26 28.97 27.86 27.95 1,022,078 -0.67(-2.35%)
Dec 13, 2021 29.62 29.78 28.12 28.62 1,210,691 -1.41(-4.70%)
Dec 10, 2021 30.00 30.61 29.28 30.04 937,079 -0.21(-0.70%)
Dec 09, 2021 30.75 31.21 30.05 30.25 781,710 -0.64(-2.06%)
Dec 08, 2021 31.69 31.71 30.29 30.89 1,038,210 -0.86(-2.70%)
Dec 07, 2021 30.66 32.00 30.23 31.74 1,565,906 +1.61(+5.33%)
Dec 06, 2021 27.46 30.30 26.90 30.14 1,508,637 +2.83(+10.38%)
Dec 03, 2021 28.61 28.61 26.59 27.30 1,428,022 -1.73(-5.94%)
Dec 02, 2021 29.08 30.37 28.68 29.03 1,219,392 +0.37(+1.29%)
Dec 01, 2021 31.76 31.94 28.61 28.66 1,367,502 -2.87(-9.10%)
Nov 30, 2021 32.35 33.07 30.92 31.53 1,778,491 -0.81(-2.51%)
Nov 29, 2021 32.32 32.77 31.79 32.34 1,073,076 +0.02(+0.06%)
Nov 26, 2021 32.31 32.75 32.16 32.32 499,833 -0.81(-2.45%)
Nov 24, 2021 33.28 34.43 32.68 33.14 783,653 -0.27(-0.80%)
Nov 23, 2021 34.13 34.60 33.33 33.40 1,121,681 -0.81(-2.37%)
Nov 22, 2021 32.34 34.60 32.34 34.22 965,289 +1.20(+3.63%)
Nov 19, 2021 31.15 33.02 31.15 33.02 1,627,684 +1.42(+4.50%)
Nov 18, 2021 32.51 31.60 31.42 31.60 1,133,219 -0.18(-0.58%)
Nov 17, 2021 34.60 34.70 31.53 31.78 1,158,113 -2.93(-8.45%)
Nov 16, 2021 35.85 35.91 34.48 34.71 632,974 -1.00(-2.79%)
Nov 15, 2021 36.07 36.18 35.20 35.71 1,190,218 -0.21(-0.59%)
Nov 12, 2021 35.07 36.00 34.98 35.92 1,887,063 +0.86(+2.45%)
Nov 11, 2021 35.34 35.76 34.75 35.07 1,365,628 +0.32(+0.93%)
Nov 10, 2021 35.36 34.74 2,012,993 -0.15(-0.42%)
Nov 09, 2021 35.54 35.70 34.83 34.89 460,911 -0.46(-1.31%)
Nov 08, 2021 35.86 36.01 34.98 35.35 603,087 -0.17(-0.47%)
Nov 05, 2021 35.78 36.17 35.17 35.52 1,201,107 -0.40(-1.10%)
Nov 04, 2021 36.91 37.33 35.16 35.91 718,359 -0.96(-2.60%)
Nov 03, 2021 37.34 37.53 36.71 36.87 438,939 -0.19(-0.52%)
Nov 02, 2021 36.92 37.31 36.55 37.07 1,136,219 -0.42(-1.11%)
Nov 01, 2021 36.31 37.82 37.12 37.48 985,568 +1.17(+3.23%)
Oct 29, 2021 36.88 37.22 35.16 36.31 1,038,519 -0.68(-1.85%)
Oct 28, 2021 36.38 37.61 35.72 36.99 1,119,522 +0.42(+1.14%)
Oct 27, 2021 38.53 38.50 36.17 36.58 1,943,462 -3.45(-8.62%)
Oct 26, 2021 43.21 40.03 40.03 663,996 -3.47(-7.98%)
Oct 25, 2021 44.43 44.43 43.34 43.50 583,052 -0.83(-1.87%)
Oct 22, 2021 47.20 47.43 44.33 44.33 456,494 -2.69(-5.73%)
Oct 21, 2021 46.56 47.38 46.16 47.02 858,171 -0.06(-0.14%)
Oct 20, 2021 47.51 48.29 46.83 47.09 1,522,278 +0.22(+0.47%)
Oct 19, 2021 46.30 47.15 45.91 46.87 874,727 +0.78(+1.68%)
Oct 18, 2021 45.17 46.84 45.16 46.09 635,466 +0.66(+1.46%)
Oct 15, 2021 46.50 47.02 45.28 45.43 520,075 -0.68(-1.48%)
Oct 14, 2021 46.71 47.03 45.87 46.11 418,335 -0.78(-1.67%)
Oct 13, 2021 46.72 47.27 46.15 46.90 508,513 +0.54(+1.15%)
Oct 12, 2021 46.43 47.13 45.99 46.36 418,705 +0.01(+0.02%)
Oct 11, 2021 47.07 48.30 46.32 46.35 837,225 -0.39(-0.83%)
Oct 08, 2021 45.07 46.99 44.88 46.74 909,186 +1.69(+3.75%)
Oct 07, 2021 43.65 45.66 43.65 45.05 700,986 +2.59(+6.11%)
Oct 06, 2021 42.00 42.61 41.49 42.46 588,774 -0.08(-0.20%)
Oct 05, 2021 41.41 42.57 41.09 42.54 591,160 +1.01(+2.42%)
Oct 04, 2021 42.75 43.18 41.16 41.53 991,970 -2.05(-4.70%)
Oct 01, 2021 42.89 44.40 42.74 43.58 824,385 +0.28(+0.64%)
Sep 30, 2021 41.91 44.21 41.91 43.31 1,289,701 +1.58(+3.78%)
Sep 29, 2021 40.66 42.35 40.11 41.73 1,220,076 +1.07(+2.63%)
Sep 28, 2021 39.53 40.92 39.34 40.66 685,712 +1.22(+3.09%)
Sep 27, 2021 37.83 39.44 36.97 39.44 887,701 +1.51(+3.99%)
Sep 24, 2021 37.68 38.13 37.01 37.93 427,869 -0.16(-0.41%)
Sep 23, 2021 37.82 38.09 36.26 38.08 2,304,522 +0.14(+0.36%)
Sep 22, 2021 38.25 39.54 37.89 37.94 726,959 -0.21(-0.56%)
Sep 21, 2021 38.74 38.74 38.02 38.16 435,051 -0.01(-0.02%)
Sep 20, 2021 37.83 38.48 37.46 38.17 882,293 -1.26(-3.18%)
Sep 17, 2021 40.00 40.00 38.67 39.42 1,056,544 +0.49(+1.26%)
Sep 16, 2021 38.76 39.73 38.60 38.93 736,467 -0.56(-1.43%)
Sep 15, 2021 40.08 40.59 38.03 39.49 1,003,905 -1.75(-4.25%)
Sep 14, 2021 41.19 41.64 40.48 41.25 491,996 -0.28(-0.67%)
Sep 13, 2021 41.61 42.43 41.10 41.52 547,750 -0.31(-0.75%)
Sep 10, 2021 43.00 43.19 41.64 41.84 435,432 -0.66(-1.54%)
Sep 09, 2021 41.78 42.71 41.44 42.49 551,867 +0.23(+0.55%)
Sep 08, 2021 43.83 43.95 41.71 42.26 814,418 -1.73(-3.92%)
Sep 07, 2021 42.77 44.43 42.77 43.99 752,496 +1.52(+3.59%)
Sep 03, 2021 43.23 43.43 42.09 42.47 899,376 -0.73(-1.69%)
Sep 02, 2021 42.72 43.53 41.92 43.19 1,149,292 +0.50(+1.17%)
Sep 01, 2021 41.29 42.70 40.46 42.70 1,461,038 +1.85(+4.54%)
Aug 31, 2021 38.84 41.20 38.55 40.84 2,407,172 +2.67(+6.99%)
Aug 30, 2021 36.94 38.18 36.16 38.17 1,290,831 +1.03(+2.78%)
Aug 27, 2021 36.00 37.66 35.62 37.14 1,306,999 +0.55(+1.51%)
Aug 26, 2021 36.74 36.95 36.03 36.59 1,643,698 -0.53(-1.42%)
Aug 25, 2021 38.65 38.65 36.31 37.11 1,331,270 -1.53(-3.96%)
Aug 24, 2021 38.34 39.33 37.58 38.65 1,320,001 +2.26(+6.21%)
Aug 23, 2021 35.08 36.56 34.85 36.38 757,456 +1.58(+4.53%)
Aug 20, 2021 34.76 36.50 34.45 34.81 1,133,476 +0.42(+1.23%)
Aug 19, 2021 34.97 35.16 34.00 34.38 760,406 -0.89(-2.51%)
Aug 18, 2021 34.67 35.79 33.85 35.27 751,153 +0.43(+1.25%)
Aug 17, 2021 34.07 35.53 32.90 34.83 994,799 -0.12(-0.34%)
Aug 16, 2021 35.70 35.80 34.82 34.95 888,296 -0.95(-2.65%)
Aug 13, 2021 36.90 37.08 35.45 35.91 960,305 -0.92(-2.51%)
Aug 12, 2021 38.41 39.01 36.81 36.83 618,932 -1.92(-4.95%)
Aug 11, 2021 38.99 39.47 38.44 38.75 809,863 +0.03(+0.07%)
Aug 10, 2021 39.31 40.81 38.51 38.72 698,497 -0.61(-1.55%)
Aug 09, 2021 39.12 39.99 38.56 39.33 1,050,827 +0.50(+1.28%)
Aug 06, 2021 40.39 40.39 38.70 38.83 659,135 -1.47(-3.64%)
Aug 05, 2021 40.61 40.87 39.64 40.30 893,909 -0.72(-1.75%)
Aug 04, 2021 39.95 41.60 39.53 41.02 1,393,265 +1.97(+5.03%)
Aug 03, 2021 41.71 42.00 38.65 39.05 1,162,819 -4.15(-9.61%)
Aug 02, 2021 41.31 43.69 39.72 43.20 1,422,999 +1.40(+3.36%)
Jul 30, 2021 41.30 42.01 40.25 41.80 1,747,461 -2.51(-5.66%)
Jul 29, 2021 47.06 47.10 43.13 44.31 1,050,458 -1.10(-2.42%)
Jul 28, 2021 45.40 46.78 44.71 45.41 1,104,413 +2.13(+4.93%)
Jul 27, 2021 43.68 44.24 41.91 43.28 1,516,050 -1.07(-2.41%)
Jul 26, 2021 46.68 47.30 43.96 44.35 1,087,357 -3.58(-7.47%)
Jul 23, 2021 48.20 49.08 46.62 47.93 852,658 -1.66(-3.35%)
Jul 22, 2021 49.18 49.97 48.49 49.59 1,046,985 +0.69(+1.42%)
Jul 21, 2021 51.12 51.26 47.91 48.90 2,202,368 -3.85(-7.30%)
Jul 20, 2021 54.72 54.98 52.66 52.75 740,717 -2.19(-3.98%)
Jul 19, 2021 55.23 55.59 53.97 54.93 569,040 -1.02(-1.81%)
Jul 16, 2021 57.95 58.40 55.78 55.95 334,322 -1.95(-3.36%)
Jul 15, 2021 58.10 59.70 57.28 57.89 361,518 -0.01(-0.02%)
Jul 14, 2021 58.73 58.84 56.84 57.90 556,097 -0.63(-1.07%)
Jul 13, 2021 56.91 59.48 56.81 58.53 567,046 +1.89(+3.34%)
Jul 12, 2021 57.01 57.19 56.20 56.64 374,896 -0.42(-0.73%)
Jul 09, 2021 58.22 58.64 56.31 57.05 690,508 -0.56(-0.98%)
Jul 08, 2021 54.53 58.26 54.33 57.62 1,146,590 +1.51(+2.70%)
Jul 07, 2021 55.53 56.79 55.32 56.10 860,437 +0.81(+1.47%)
Jul 06, 2021 56.34 57.15 55.18 55.29 847,644 -2.49(-4.31%)
Jul 02, 2021 58.16 58.32 56.60 57.78 510,708 -0.44(-0.76%)
Jul 01, 2021 59.02 59.37 58.05 58.23 488,450 -0.79(-1.34%)
Jun 30, 2021 60.68 61.61 58.97 59.02 1,416,588 -1.60(-2.63%)
Jun 29, 2021 59.86 60.75 58.82 60.62 1,192,153 +1.33(+2.24%)
Jun 28, 2021 59.76 61.51 57.87 59.29 1,787,975 -0.33(-0.56%)
Jun 25, 2021 59.01 60.69 58.02 59.62 1,196,085 +1.56(+2.69%)
Jun 24, 2021 57.79 58.28 57.23 58.06 485,771 +0.31(+0.54%)
Jun 23, 2021 58.27 58.97 57.75 57.75 584,980 -0.39(-0.67%)
Jun 22, 2021 58.83 59.31 57.52 58.13 758,076 -0.06(-0.11%)
Jun 21, 2021 57.73 58.88 56.64 58.20 765,243 +0.65(+1.12%)
Jun 18, 2021 60.02 60.66 57.48 57.55 1,759,531 -1.68(-2.84%)
Jun 17, 2021 59.98 60.48 58.26 59.23 1,523,426 -0.52(-0.86%)
Jun 16, 2021 60.96 60.96 59.42 59.75 1,944,415 -0.96(-1.58%)
Jun 15, 2021 64.53 64.55 60.60 60.71 852,937 -3.96(-6.12%)
Jun 14, 2021 64.16 65.15 63.68 64.67 507,331 +0.76(+1.18%)
Jun 11, 2021 65.95 65.95 63.77 63.91 779,763 -2.04(-3.09%)
Jun 10, 2021 65.84 66.82 65.49 65.95 441,846 +0.74(+1.13%)
Jun 09, 2021 64.59 65.58 64.22 65.21 618,624 +0.80(+1.25%)
Jun 08, 2021 65.79 65.98 64.10 64.41 722,678 -0.56(-0.87%)
Jun 07, 2021 67.72 67.84 64.96 64.97 793,720 -2.97(-4.37%)
Jun 04, 2021 69.42 69.58 67.81 67.94 500,016 -1.31(-1.89%)
Jun 03, 2021 69.34 70.57 69.03 69.25 631,481 -0.33(-0.48%)
Jun 02, 2021 70.68 71.03 68.80 69.59 827,598 -1.34(-1.89%)
Jun 01, 2021 72.06 72.11 69.42 70.92 1,483,741 -0.19(-0.27%)
May 28, 2021 71.40 72.11 70.24 71.12 865,408 -0.52(-0.72%)
May 27, 2021 70.32 72.84 70.32 71.63 2,192,563 +0.32(+0.45%)
May 26, 2021 71.86 72.06 70.63 71.31 519,413 -0.06(-0.08%)
May 25, 2021 70.96 72.64 70.96 71.37 818,875 +0.55(+0.78%)
May 24, 2021 73.12 73.19 70.74 70.81 956,672 -1.58(-2.18%)
May 21, 2021 74.89 75.07 72.15 72.39 1,186,639 -3.51(-4.62%)
May 20, 2021 76.13 77.93 75.16 75.90 1,304,011 -1.37(-1.77%)
May 19, 2021 79.32 79.74 76.53 77.26 1,163,673 -3.41(-4.22%)
May 18, 2021 85.14 85.76 80.56 80.67 1,262,467 -4.20(-4.95%)
May 17, 2021 83.71 84.92 83.38 84.87 461,407 +1.21(+1.45%)
May 14, 2021 82.58 84.00 82.27 83.66 919,783 +1.57(+1.91%)
May 13, 2021 84.43 85.22 82.07 82.09 687,836 -1.97(-2.34%)
May 12, 2021 84.14 86.37 83.66 84.06 478,147 -0.74(-0.87%)
May 11, 2021 83.34 86.03 83.14 84.79 1,032,808 -0.32(-0.38%)
May 10, 2021 85.82 85.97 83.90 85.12 517,852 -0.72(-0.84%)
May 07, 2021 85.68 87.56 85.24 85.84 436,693 +0.65(+0.76%)
May 06, 2021 83.10 85.49 82.75 85.19 559,865 +2.12(+2.55%)
May 05, 2021 84.61 84.82 82.54 83.07 361,295 -1.18(-1.40%)
May 04, 2021 84.58 85.24 82.91 84.25 521,250 -0.27(-0.32%)
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.