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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Mar 31, 2017 80.10 80.64 79.93 79.95 1,451,406 -0.69(-0.86%)
Mar 30, 2017 80.01 80.77 80.01 80.64 1,120,368 +0.50(+0.62%)
Mar 29, 2017 80.10 80.37 78.93 80.14 1,144,656 -0.38(-0.48%)
Mar 28, 2017 80.50 80.72 79.79 80.52 1,974,624 +0.40(+0.50%)
Mar 27, 2017 79.28 80.87 78.50 80.12 1,966,764 +0.41(+0.52%)
Mar 24, 2017 80.21 81.25 79.51 79.71 1,538,517 -0.24(-0.30%)
Mar 23, 2017 78.68 80.66 78.35 79.95 4,011,888 +1.14(+1.45%)
Mar 22, 2017 78.43 79.26 77.97 78.80 1,153,846 +0.66(+0.85%)
Mar 21, 2017 79.32 79.41 78.10 78.14 2,269,594 -0.94(-1.19%)
Mar 20, 2017 79.39 79.53 78.56 79.08 1,300,505 -0.22(-0.28%)
Mar 17, 2017 79.60 79.64 78.71 79.30 2,516,062 +0.14(+0.18%)
Mar 16, 2017 79.35 79.56 78.53 79.16 1,613,448 +0.06(+0.07%)
Mar 15, 2017 78.28 79.78 78.09 79.10 3,349,838 +0.47(+0.60%)
Mar 14, 2017 81.02 81.27 77.69 78.63 5,661,772 -2.79(-3.43%)
Mar 13, 2017 76.29 84.36 75.78 81.42 5,693,756 +5.18(+6.79%)
Mar 10, 2017 76.08 76.49 75.79 76.24 1,448,660 +0.48(+0.63%)
Mar 09, 2017 76.61 76.76 75.25 75.77 1,740,702 -0.85(-1.11%)
Mar 08, 2017 76.62 77.25 76.14 76.62 1,219,397 +0.02(+0.02%)
Mar 07, 2017 76.43 77.07 76.11 76.60 1,594,202 +0.23(+0.30%)
Mar 06, 2017 76.60 76.70 75.84 76.37 2,283,497 -0.28(-0.36%)
Mar 03, 2017 76.23 76.80 75.62 76.65 1,352,090 +0.59(+0.78%)
Mar 02, 2017 77.08 77.08 75.92 76.05 2,108,962 -1.38(-1.78%)
Mar 01, 2017 76.43 77.63 75.96 77.43 2,471,622 +1.74(+2.31%)
Feb 28, 2017 76.19 76.52 75.65 75.69 1,948,992 -1.16(-1.51%)
Feb 27, 2017 76.82 77.02 76.27 76.85 802,945 -0.02(-0.02%)
Feb 24, 2017 76.44 76.88 75.67 76.87 1,334,992 +0.24(+0.31%)
Feb 23, 2017 77.00 77.15 76.03 76.63 1,579,866 -0.23(-0.30%)
Feb 22, 2017 77.11 77.55 76.51 76.86 1,926,763 -0.58(-0.74%)
Feb 21, 2017 77.19 77.75 76.87 77.43 2,649,839 +0.26(+0.34%)
Feb 17, 2017 77.17 77.17 77.17 0 +0.54(+0.70%)
Feb 16, 2017 77.11 77.40 76.18 76.64 2,289,937 -0.21(-0.27%)
Feb 15, 2017 75.47 77.21 74.91 76.85 2,763,570 +1.18(+1.56%)
Feb 14, 2017 75.35 76.08 74.83 75.67 2,331,165 +0.14(+0.19%)
Feb 13, 2017 75.31 76.09 75.31 75.53 4,386,814 +0.22(+0.29%)
Feb 10, 2017 75.23 75.75 74.62 75.31 2,206,543 +0.12(+0.17%)
Feb 09, 2017 74.69 76.10 74.43 75.18 4,142,961 +0.70(+0.94%)
Feb 08, 2017 74.05 74.94 73.70 74.48 2,929,123 +0.04(+0.05%)
Feb 07, 2017 73.41 75.25 73.17 74.44 3,403,863 +1.29(+1.77%)
Feb 06, 2017 73.23 73.56 72.42 73.15 3,958,373 -0.38(-0.52%)
Feb 03, 2017 72.53 73.77 72.11 73.53 4,151,822 +1.68(+2.33%)
Feb 02, 2017 68.07 72.45 68.07 71.85 4,868,537 +3.56(+5.21%)
Feb 01, 2017 71.20 71.90 67.34 68.30 6,008,466 -19.13(-21.88%)
Jan 31, 2017 87.29 87.49 86.08 87.42 2,321,615 +0.06(+0.07%)
Jan 30, 2017 86.20 87.57 85.54 87.37 3,183,599 +0.83(+0.96%)
Jan 27, 2017 85.99 86.93 85.95 86.53 2,567,981 +0.71(+0.83%)
Jan 26, 2017 86.93 88.05 84.93 85.82 4,943,071 -5.96(-6.50%)
Jan 25, 2017 91.08 91.94 90.17 91.79 2,926,167 +1.31(+1.45%)
Jan 24, 2017 88.98 90.83 88.74 90.47 1,215,721 +1.84(+2.08%)
Jan 23, 2017 89.12 89.60 87.62 88.63 1,345,659 -0.52(-0.58%)
Jan 20, 2017 89.21 90.19 88.87 89.15 1,096,576 +0.35(+0.39%)
Jan 19, 2017 89.55 89.64 88.48 88.80 1,109,322 -0.89(-0.99%)
Jan 18, 2017 87.37 89.76 87.05 89.70 2,171,517 +2.55(+2.93%)
Jan 17, 2017 87.99 88.46 86.78 87.15 1,585,475 -0.86(-0.98%)
Jan 13, 2017 88.01 88.01 88.01 0 +0.67(+0.77%)
Jan 12, 2017 87.52 87.75 86.14 87.34 851,326 -0.45(-0.51%)
Jan 11, 2017 86.78 87.96 86.78 87.79 1,571,611 +0.88(+1.01%)
Jan 10, 2017 87.14 87.72 86.74 86.91 797,205 -0.13(-0.15%)
Jan 09, 2017 87.02 87.50 86.29 87.04 2,527,250 -0.21(-0.24%)
Jan 06, 2017 86.77 87.66 86.31 87.25 1,047,663 +0.74(+0.85%)
Jan 05, 2017 86.34 86.87 85.95 86.51 698,913 -0.03(-0.03%)
Jan 04, 2017 86.48 86.78 86.27 86.54 1,178,635 +0.13(+0.16%)
Jan 03, 2017 86.52 87.16 85.77 86.41 1,091,560 +0.79(+0.92%)
Dec 30, 2016 85.62 85.62 85.62 0 -0.68(-0.79%)
Dec 29, 2016 86.23 86.83 86.11 86.30 709,461 -0.06(-0.07%)
Dec 28, 2016 87.38 87.42 86.25 86.36 590,980 -0.85(-0.98%)
Dec 27, 2016 87.43 87.93 87.16 87.21 553,741 +0.12(+0.14%)
Dec 23, 2016 87.09 87.09 87.09 0 +0.37(+0.43%)
Dec 22, 2016 87.62 87.62 86.50 86.71 1,218,085 -1.54(-1.75%)
Dec 21, 2016 88.17 88.46 87.69 88.26 1,126,402 +0.32(+0.36%)
Dec 20, 2016 87.94 88.13 87.51 87.94 771,891 +0.27(+0.31%)
Dec 19, 2016 87.06 87.95 86.88 87.67 604,923 +0.73(+0.84%)
Dec 16, 2016 88.45 88.58 86.83 86.94 1,856,456 -1.03(-1.17%)
Dec 15, 2016 87.10 88.51 86.75 87.97 1,230,639 +1.26(+1.45%)
Dec 14, 2016 86.69 87.44 86.39 86.71 1,807,744 +0.00(+0.00%)
Dec 13, 2016 85.66 87.31 85.21 86.71 1,087,149 +1.51(+1.78%)
Dec 12, 2016 85.35 85.71 84.84 85.20 793,950 -0.43(-0.50%)
Dec 09, 2016 86.65 86.81 85.47 85.63 876,782 -0.65(-0.76%)
Dec 08, 2016 84.98 86.52 84.73 86.28 1,664,947 +0.88(+1.03%)
Dec 07, 2016 83.99 85.43 83.32 85.40 1,325,960 +1.40(+1.67%)
Dec 06, 2016 85.26 85.26 83.84 84.00 1,574,720 -1.31(-1.54%)
Dec 05, 2016 83.03 85.41 82.50 85.31 2,044,879 +3.23(+3.94%)
Dec 02, 2016 81.81 82.12 80.95 82.08 1,251,986 +0.14(+0.18%)
Dec 01, 2016 82.93 83.75 81.47 81.94 1,414,488 -1.21(-1.45%)
Nov 30, 2016 84.28 84.66 82.92 83.15 1,249,333 -1.16(-1.38%)
Nov 29, 2016 83.72 84.88 83.72 84.31 961,454 +0.46(+0.55%)
Nov 28, 2016 84.33 84.90 83.81 83.85 1,083,338 -0.81(-0.96%)
Nov 25, 2016 84.41 84.73 83.99 84.66 466,225 +0.60(+0.72%)
Nov 23, 2016 84.06 84.06 84.06 0 -0.71(-0.84%)
Nov 22, 2016 84.53 84.83 83.95 84.77 611,157 +0.42(+0.50%)
Nov 21, 2016 83.59 84.51 83.42 84.35 681,196 +1.11(+1.34%)
Nov 18, 2016 84.49 84.73 83.14 83.23 1,016,885 -1.11(-1.32%)
Nov 17, 2016 82.99 84.57 82.35 84.35 1,119,943 +1.26(+1.51%)
Nov 16, 2016 82.19 83.16 81.61 83.09 1,137,121 +0.59(+0.72%)
Nov 15, 2016 80.45 82.63 80.45 82.50 1,256,806 +2.41(+3.00%)
Nov 14, 2016 82.32 82.85 79.81 80.09 1,296,369 -1.93(-2.35%)
Nov 11, 2016 82.82 83.02 81.64 82.02 1,561,120 -1.12(-1.35%)
Nov 10, 2016 82.65 83.93 81.58 83.14 1,514,596 +0.74(+0.90%)
Nov 09, 2016 80.01 82.60 78.93 82.40 1,235,189 +0.68(+0.83%)
Nov 08, 2016 81.97 82.21 81.32 81.72 685,716 -0.27(-0.33%)
Nov 07, 2016 81.32 82.26 80.81 81.99 1,016,158 +2.18(+2.73%)
Nov 04, 2016 79.58 80.62 79.58 79.81 781,649 -0.19(-0.24%)
Nov 03, 2016 80.68 80.92 79.95 80.00 844,606 -0.34(-0.42%)
Nov 02, 2016 81.45 81.63 80.17 80.34 1,254,139 -1.14(-1.40%)
Nov 01, 2016 81.65 81.86 80.69 81.48 1,431,226 +0.18(+0.22%)
Oct 31, 2016 81.40 81.67 80.84 81.30 1,774,357 +0.27(+0.33%)
Oct 28, 2016 79.96 81.67 79.94 81.03 1,863,762 +1.11(+1.39%)
Oct 27, 2016 81.13 81.48 79.67 79.92 1,107,721 -0.52(-0.64%)
Oct 26, 2016 81.41 82.09 80.40 80.43 998,169 -0.96(-1.18%)
Oct 25, 2016 82.37 82.74 81.24 81.39 1,325,837 -1.22(-1.47%)
Oct 24, 2016 82.45 83.13 82.24 82.61 2,365,091 +0.93(+1.14%)
Oct 21, 2016 82.53 83.33 81.50 81.68 3,175,070 -1.09(-1.32%)
Oct 20, 2016 85.95 86.13 82.56 82.77 4,121,493 +0.04(+0.05%)
Oct 19, 2016 81.90 83.32 81.60 82.74 2,620,744 +0.94(+1.15%)
Oct 18, 2016 80.72 82.05 80.52 81.80 1,979,108 +2.06(+2.59%)
Oct 17, 2016 80.34 80.84 79.67 79.73 1,148,472 -0.45(-0.56%)
Oct 14, 2016 80.45 81.14 80.00 80.19 1,887,596 +0.24(+0.30%)
Oct 13, 2016 79.44 80.61 78.00 79.95 2,336,037 +0.06(+0.07%)
Oct 12, 2016 79.77 80.53 79.41 79.89 930,718 +0.25(+0.31%)
Oct 11, 2016 81.07 81.25 79.04 79.64 1,362,299 -1.56(-1.92%)
Oct 10, 2016 81.33 85.52 81.08 81.20 617,016 +0.38(+0.47%)
Oct 07, 2016 81.50 81.61 80.22 80.82 492,134 -0.58(-0.72%)
Oct 06, 2016 81.55 81.81 80.73 81.40 597,503 -0.05(-0.06%)
Oct 05, 2016 81.06 81.82 80.55 81.45 745,190 +0.81(+1.01%)
Oct 04, 2016 81.33 81.39 80.19 80.64 969,304 -0.05(-0.06%)
Oct 03, 2016 80.99 81.39 79.81 80.68 1,116,009 -1.02(-1.24%)
Sep 30, 2016 81.83 82.28 81.27 81.70 1,146,251 +0.27(+0.33%)
Sep 29, 2016 82.48 82.63 81.40 81.43 607,195 -1.04(-1.27%)
Sep 28, 2016 81.67 82.52 81.47 82.48 698,252 +0.75(+0.91%)
Sep 27, 2016 80.71 81.87 80.50 81.73 578,001 +0.66(+0.82%)
Sep 26, 2016 81.24 81.60 80.65 81.07 684,491 -0.34(-0.41%)
Sep 23, 2016 81.66 81.93 81.07 81.40 1,015,109 -0.24(-0.29%)
Sep 22, 2016 81.58 81.88 81.29 81.64 1,226,397 +0.62(+0.77%)
Sep 21, 2016 80.32 81.18 79.92 81.02 1,039,915 +1.27(+1.59%)
Sep 20, 2016 80.53 80.70 79.68 79.75 1,043,043 -0.17(-0.22%)
Sep 19, 2016 80.16 80.63 79.37 79.93 1,373,963 +0.38(+0.48%)
Sep 16, 2016 80.15 80.35 79.35 79.54 1,836,018 -0.85(-1.06%)
Sep 15, 2016 77.27 80.96 77.27 80.40 1,150,619 +0.60(+0.76%)
Sep 14, 2016 80.00 80.60 79.43 79.79 927,224 -0.13(-0.17%)
Sep 13, 2016 79.92 80.91 79.16 79.93 1,557,092 -0.65(-0.81%)
Sep 12, 2016 79.25 80.65 78.88 80.58 1,668,233 +0.81(+1.01%)
Sep 09, 2016 81.86 82.45 79.76 79.77 1,497,665 -2.90(-3.51%)
Sep 08, 2016 83.24 83.55 82.59 82.68 670,752 -0.94(-1.12%)
Sep 07, 2016 83.95 84.12 83.30 83.62 739,726 -0.31(-0.37%)
Sep 06, 2016 83.23 83.93 83.09 83.92 1,232,743 +0.54(+0.64%)
Sep 02, 2016 84.13 83.39 83.39 83.39 1,156,470 -0.29(-0.34%)
Sep 01, 2016 83.35 84.35 82.84 83.67 1,172,622 +0.08(+0.09%)
Aug 31, 2016 84.29 84.47 83.02 83.60 1,899,516 -0.65(-0.77%)
Aug 30, 2016 84.87 85.23 83.91 84.25 832,119 -0.63(-0.75%)
Aug 29, 2016 84.58 85.22 84.57 84.88 854,587 +0.39(+0.47%)
Aug 26, 2016 84.75 85.78 83.98 84.49 1,096,451 -0.14(-0.17%)
Aug 25, 2016 84.46 84.83 84.17 84.63 656,920 +0.21(+0.25%)
Aug 24, 2016 84.38 84.91 83.97 84.42 1,036,130 -0.24(-0.28%)
Aug 23, 2016 84.21 84.91 84.19 84.66 1,384,900 +0.81(+0.97%)
Aug 22, 2016 83.74 84.15 83.64 83.85 698,155 -0.13(-0.16%)
Aug 19, 2016 84.32 84.33 83.66 83.98 972,385 -0.28(-0.33%)
Aug 18, 2016 83.09 84.41 82.96 84.26 1,277,508 +0.86(+1.03%)
Aug 17, 2016 83.18 83.66 82.54 83.40 1,182,847 +0.33(+0.39%)
Aug 16, 2016 83.64 83.84 82.90 83.07 1,022,472 -0.78(-0.93%)
Aug 15, 2016 83.56 84.19 83.20 83.85 877,914 +0.29(+0.34%)
Aug 12, 2016 83.20 83.71 82.71 83.56 1,276,729 -0.02(-0.02%)
Aug 11, 2016 82.12 83.66 81.53 83.58 1,708,369 +1.51(+1.83%)
Aug 10, 2016 81.88 82.07 81.54 82.07 1,185,514 +0.46(+0.56%)
Aug 09, 2016 81.34 81.85 81.33 81.61 1,006,272 +0.17(+0.21%)
Aug 08, 2016 81.70 82.16 81.26 81.44 1,498,824 -0.05(-0.06%)
Aug 05, 2016 80.88 81.70 80.77 81.49 1,083,323 +1.00(+1.24%)
Aug 04, 2016 81.30 81.96 80.33 80.49 1,563,210 -0.81(-1.00%)
Aug 03, 2016 80.00 81.44 79.95 81.31 2,057,998 +1.28(+1.61%)
Aug 02, 2016 82.61 82.64 79.92 80.02 3,063,416 -3.02(-3.64%)
Aug 01, 2016 84.09 85.08 82.90 83.04 3,371,939 -2.41(-2.82%)
Jul 29, 2016 85.31 85.53 84.41 85.45 1,996,746 +0.07(+0.08%)
Jul 28, 2016 84.54 85.69 84.54 85.38 1,793,210 +1.04(+1.23%)
Jul 27, 2016 82.22 84.59 81.57 84.35 4,945,919 -1.29(-1.51%)
Jul 26, 2016 84.67 85.79 84.45 85.64 3,285,199 +1.01(+1.19%)
Jul 25, 2016 83.54 84.68 82.95 84.63 1,637,101 +1.15(+1.38%)
Jul 22, 2016 81.89 83.50 81.39 83.48 1,276,515 +1.78(+2.18%)
Jul 21, 2016 82.39 82.67 81.46 81.70 1,342,992 -0.74(-0.90%)
Jul 20, 2016 81.77 82.67 81.30 82.44 765,591 +0.86(+1.06%)
Jul 19, 2016 81.18 82.30 81.18 81.58 943,763 +0.35(+0.42%)
Jul 18, 2016 81.44 81.84 81.08 81.23 831,243 -0.11(-0.13%)
Jul 15, 2016 81.76 81.76 80.87 81.34 668,366 -0.05(-0.06%)
Jul 14, 2016 81.41 81.73 80.88 81.38 732,627 +0.77(+0.95%)
Jul 13, 2016 80.52 80.98 79.72 80.62 1,448,187 +0.12(+0.14%)
Jul 12, 2016 80.52 80.87 79.65 80.50 1,183,290 +0.70(+0.88%)
Jul 11, 2016 80.48 80.90 79.57 79.80 1,331,353 -0.29(-0.36%)
Jul 08, 2016 78.07 80.35 77.36 80.09 1,804,605 +2.73(+3.53%)
Jul 07, 2016 76.26 77.73 75.88 77.36 1,281,555 +1.37(+1.80%)
Jul 05, 2016 76.78 77.53 75.35 75.99 1,134,052 -1.05(-1.37%)
Jul 01, 2016 76.56 77.04 77.04 77.04 1,568,594 +0.26(+0.34%)
Jun 30, 2016 77.43 77.61 76.01 76.78 1,932,168 -0.52(-0.67%)
Jun 29, 2016 76.21 77.34 76.09 77.30 1,632,361 +1.32(+1.74%)
Jun 28, 2016 74.80 76.32 74.64 75.98 2,340,838 +2.14(+2.90%)
Jun 27, 2016 76.30 76.41 73.10 73.84 2,712,473 -3.38(-4.38%)
Jun 24, 2016 78.93 80.05 77.17 77.22 2,460,374 -5.56(-6.72%)
Jun 23, 2016 82.02 82.93 81.70 82.78 1,461,588 +1.19(+1.46%)
Jun 22, 2016 81.87 82.32 81.48 81.59 807,257 -0.12(-0.15%)
Jun 21, 2016 82.01 82.26 81.37 81.72 1,131,634 +0.10(+0.12%)
Jun 20, 2016 81.45 82.13 81.25 81.62 1,273,494 +1.28(+1.59%)
Jun 17, 2016 80.62 80.84 79.97 80.35 1,569,013 -0.58(-0.72%)
Jun 16, 2016 80.52 80.99 79.87 80.93 1,310,053 -0.07(-0.08%)
Jun 15, 2016 82.00 82.30 80.91 81.00 1,389,991 -0.81(-1.00%)
Jun 14, 2016 81.88 82.16 81.39 81.81 1,102,928 -0.18(-0.22%)
Jun 13, 2016 82.00 83.44 82.00 82.00 1,448,624 -0.47(-0.57%)
Jun 10, 2016 83.10 83.40 82.35 82.47 948,817 -1.59(-1.89%)
Jun 09, 2016 84.00 84.51 83.66 84.06 1,126,343 -0.48(-0.57%)
Jun 08, 2016 83.78 84.80 82.91 84.54 1,618,414 +0.85(+1.02%)
Jun 07, 2016 82.60 83.69 82.14 83.68 1,943,202 +1.13(+1.37%)
Jun 06, 2016 82.04 82.65 81.73 82.55 1,348,590 +0.79(+0.96%)
Jun 03, 2016 82.64 82.72 81.30 81.77 911,090 -1.15(-1.39%)
Jun 02, 2016 81.81 82.97 80.80 82.92 1,952,416 +0.65(+0.79%)
Jun 01, 2016 81.21 82.49 81.05 82.27 1,095,762 +0.85(+1.05%)
May 31, 2016 82.18 82.25 80.97 81.41 1,399,351 -0.56(-0.68%)
May 27, 2016 81.21 81.97 81.97 81.97 819,866 +0.61(+0.75%)
May 26, 2016 80.31 81.94 80.17 81.35 1,749,037 +1.65(+2.07%)
May 25, 2016 82.36 82.45 79.56 79.71 3,159,810 -2.64(-3.20%)
May 24, 2016 80.88 82.45 80.57 82.34 1,442,267 +2.12(+2.64%)
May 23, 2016 79.86 81.49 79.76 80.22 1,748,238 +0.45(+0.56%)
May 20, 2016 79.27 79.94 78.92 79.77 1,127,852 +0.93(+1.18%)
May 19, 2016 79.05 79.30 77.79 78.84 1,060,059 -0.48(-0.60%)
May 18, 2016 78.87 79.62 78.36 79.32 979,251 +0.42(+0.53%)
May 17, 2016 79.53 79.67 78.50 78.90 1,041,440 -0.66(-0.83%)
May 16, 2016 79.04 80.16 78.74 79.56 1,406,851 +0.72(+0.91%)
May 13, 2016 79.30 79.99 78.72 78.84 716,964 -0.66(-0.83%)
May 12, 2016 79.80 80.25 78.54 79.50 903,465 +0.28(+0.35%)
May 11, 2016 79.62 80.44 79.21 79.23 740,474 -0.79(-0.98%)
May 10, 2016 78.34 80.09 78.34 80.01 1,513,268 +1.97(+2.52%)
May 09, 2016 77.52 78.61 76.91 78.05 868,114 +0.16(+0.21%)
May 06, 2016 76.68 77.90 76.51 77.88 1,082,033 +0.94(+1.22%)
May 05, 2016 77.16 77.57 76.50 76.94 1,930,487 +0.06(+0.07%)
May 04, 2016 76.90 77.59 76.30 76.89 963,062 -0.47(-0.61%)
May 03, 2016 78.41 78.58 76.96 77.36 1,120,762 -1.90(-2.40%)
May 02, 2016 78.48 79.34 77.95 79.26 1,150,399 +0.80(+1.01%)
Apr 29, 2016 77.87 78.61 77.06 78.46 1,805,605 -0.20(-0.26%)
Apr 28, 2016 79.85 80.43 78.33 78.66 1,614,841 -1.77(-2.21%)
Apr 27, 2016 79.91 80.67 78.84 80.43 1,566,153 +0.68(+0.85%)
Apr 26, 2016 79.63 79.87 78.80 79.75 1,133,569 +0.38(+0.48%)
Apr 25, 2016 79.03 79.72 78.81 79.37 1,999,061 -0.11(-0.13%)
Apr 22, 2016 80.25 80.48 78.64 79.48 4,216,944 -1.08(-1.34%)
Apr 21, 2016 82.93 86.00 80.23 80.56 5,949,336 +3.37(+4.36%)
Apr 20, 2016 77.10 77.64 75.80 77.19 2,564,045 +0.36(+0.47%)
Apr 19, 2016 78.16 78.18 76.34 76.83 1,438,580 -1.18(-1.51%)
Apr 18, 2016 76.87 78.10 76.22 78.01 1,643,637 +0.79(+1.02%)
Apr 15, 2016 77.16 77.51 76.02 77.22 2,442,964 -0.25(-0.32%)
Apr 14, 2016 76.80 77.56 76.19 77.47 1,392,766 +1.06(+1.39%)
Apr 13, 2016 75.60 76.70 75.09 76.41 1,378,865 +1.49(+1.98%)
Apr 12, 2016 75.26 75.47 74.15 74.92 1,746,758 -0.38(-0.51%)
Apr 11, 2016 75.64 76.89 75.12 75.31 1,925,367 +0.05(+0.06%)
Apr 08, 2016 74.92 76.21 74.73 75.26 1,129,160 +1.19(+1.60%)
Apr 07, 2016 75.38 75.38 73.60 74.07 1,182,660 -2.05(-2.70%)
Apr 06, 2016 75.39 76.17 74.59 76.12 696,290 +0.85(+1.13%)
Apr 05, 2016 75.86 75.86 74.45 75.27 1,438,868 -0.73(-0.96%)
Apr 04, 2016 76.59 76.60 75.31 76.00 846,129 -0.26(-0.34%)
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.