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

Addus Homecare Corp (NQ: ADUS )

110.66 +0.37 (+0.34%)
Streaming Delayed Price Updated: 4:00 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 30, 2021 107.43 110.32 105.25 105.80 67,600 -2.79(-2.57%)
Apr 29, 2021 110.53 110.53 107.16 108.59 85,089 -1.54(-1.40%)
Apr 28, 2021 107.59 110.60 107.59 110.13 61,332 +2.87(+2.68%)
Apr 27, 2021 106.99 108.28 106.36 107.26 48,847 -0.11(-0.10%)
Apr 26, 2021 109.40 110.36 107.16 107.37 38,878 -2.85(-2.59%)
Apr 23, 2021 109.45 111.59 108.71 110.22 74,500 +1.11(+1.02%)
Apr 22, 2021 108.07 109.80 107.33 109.11 81,281 +0.86(+0.79%)
Apr 21, 2021 105.61 108.25 105.61 108.25 50,930 +2.35(+2.22%)
Apr 20, 2021 106.78 108.17 105.86 105.90 49,376 -1.36(-1.27%)
Apr 19, 2021 109.00 109.24 106.66 107.26 93,956 -1.09(-1.01%)
Apr 16, 2021 109.19 109.76 107.86 108.35 40,200 -0.11(-0.10%)
Apr 15, 2021 105.53 108.56 105.50 108.46 45,914 +3.52(+3.35%)
Apr 14, 2021 106.19 107.76 104.55 104.94 32,386 -1.53(-1.44%)
Apr 13, 2021 105.20 106.85 104.78 106.47 57,420 +0.47(+0.44%)
Apr 12, 2021 107.08 107.67 105.53 106.00 36,069 -0.84(-0.79%)
Apr 09, 2021 105.00 107.49 104.74 106.84 44,200 +1.50(+1.42%)
Apr 08, 2021 103.84 105.34 102.55 105.34 69,885 +2.36(+2.29%)
Apr 07, 2021 104.51 105.03 102.59 102.98 87,840 -1.53(-1.46%)
Apr 06, 2021 105.94 106.37 104.14 104.51 80,216 -2.00(-1.88%)
Apr 05, 2021 107.32 107.40 105.73 106.51 63,084 +0.02(+0.02%)
Apr 01, 2021 104.95 108.04 104.50 106.49 86,600 +1.90(+1.82%)
Mar 31, 2021 106.00 108.58 104.58 104.59 104,079 -1.00(-0.95%)
Mar 30, 2021 104.61 106.63 103.50 105.59 64,038 +0.43(+0.41%)
Mar 29, 2021 107.76 109.74 105.01 105.16 57,784 -2.44(-2.27%)
Mar 26, 2021 104.60 107.60 104.10 107.60 55,800 +3.16(+3.03%)
Mar 25, 2021 104.26 105.45 103.03 104.44 74,746 -1.04(-0.99%)
Mar 24, 2021 108.01 108.93 105.48 105.48 88,037 -2.21(-2.05%)
Mar 23, 2021 109.00 109.47 103.76 107.69 119,223 -1.83(-1.67%)
Mar 22, 2021 110.00 112.39 108.79 109.52 73,466 +0.04(+0.04%)
Mar 19, 2021 107.56 109.98 106.78 109.48 222,800 +2.31(+2.16%)
Mar 18, 2021 104.86 107.53 104.86 107.17 62,905 +0.82(+0.77%)
Mar 17, 2021 104.49 106.70 103.14 106.35 86,506 +1.55(+1.48%)
Mar 16, 2021 108.24 108.24 103.27 104.80 69,476 -3.02(-2.80%)
Mar 15, 2021 105.80 108.74 105.70 107.82 78,675 +1.57(+1.48%)
Mar 12, 2021 101.87 106.64 101.87 106.25 155,900 +3.89(+3.80%)
Mar 11, 2021 104.06 104.38 101.64 102.36 136,100 -1.02(-0.99%)
Mar 10, 2021 104.65 107.09 103.38 103.38 78,681 +0.65(+0.63%)
Mar 09, 2021 98.84 103.11 97.01 102.73 131,912 +6.54(+6.80%)
Mar 08, 2021 94.61 97.04 93.88 96.19 103,395 +2.36(+2.52%)
Mar 05, 2021 93.06 93.98 88.67 93.83 117,800 +0.82(+0.88%)
Mar 04, 2021 97.12 99.29 92.02 93.01 94,927 -4.72(-4.83%)
Mar 03, 2021 102.63 103.43 97.28 97.73 130,660 -6.40(-6.15%)
Mar 02, 2021 100.58 105.11 100.07 104.13 169,625 +1.67(+1.63%)
Mar 01, 2021 108.09 108.38 101.75 102.46 125,109 -5.11(-4.75%)
Feb 26, 2021 113.16 113.35 101.75 107.57 175,500 -5.69(-5.02%)
Feb 25, 2021 120.66 121.51 113.00 113.26 92,698 -8.05(-6.64%)
Feb 24, 2021 115.46 121.99 114.23 121.31 99,032 +6.22(+5.40%)
Feb 23, 2021 114.90 116.09 112.38 115.09 72,025 -0.43(-0.37%)
Feb 22, 2021 116.45 116.78 113.46 115.52 35,765 -2.09(-1.78%)
Feb 19, 2021 116.90 118.20 115.86 117.61 80,400 +0.79(+0.68%)
Feb 18, 2021 119.15 119.15 115.45 116.82 112,023 -2.89(-2.41%)
Feb 17, 2021 120.14 121.49 119.23 119.71 61,306 -1.78(-1.47%)
Feb 16, 2021 123.50 123.52 120.14 121.49 65,946 -1.68(-1.36%)
Feb 12, 2021 123.32 124.00 122.27 123.17 90,400 -0.58(-0.47%)
Feb 11, 2021 125.48 126.14 123.25 123.75 74,805 -1.30(-1.04%)
Feb 10, 2021 126.80 127.74 124.56 125.05 55,786 -0.98(-0.78%)
Feb 09, 2021 127.10 127.10 125.48 126.03 54,864 -0.66(-0.52%)
Feb 08, 2021 125.33 129.00 124.15 126.69 107,927 +2.59(+2.09%)
Feb 05, 2021 122.05 124.10 119.48 124.10 64,500 +3.29(+2.72%)
Feb 04, 2021 119.28 122.87 118.14 120.81 53,445 +2.25(+1.90%)
Feb 03, 2021 118.86 119.87 115.43 118.56 45,179 +0.35(+0.30%)
Feb 02, 2021 115.08 119.12 114.89 118.21 73,711 +3.64(+3.18%)
Feb 01, 2021 112.55 114.65 112.13 114.57 76,730 +2.02(+1.79%)
Jan 29, 2021 113.52 115.34 111.64 112.55 59,800 -1.36(-1.19%)
Jan 28, 2021 115.38 117.31 111.21 113.91 119,043 -1.84(-1.59%)
Jan 27, 2021 123.04 123.04 115.42 115.75 119,552 -8.38(-6.75%)
Jan 26, 2021 128.80 128.80 123.70 124.13 67,063 -3.33(-2.61%)
Jan 25, 2021 127.57 128.54 122.86 127.46 151,107 -0.34(-0.27%)
Jan 22, 2021 124.23 127.99 121.45 127.80 74,800 +3.40(+2.73%)
Jan 21, 2021 125.49 125.97 123.31 124.40 86,520 -0.55(-0.44%)
Jan 20, 2021 122.23 125.52 121.52 124.95 77,458 +3.48(+2.86%)
Jan 19, 2021 121.57 122.01 119.05 121.47 104,126 +1.04(+0.86%)
Jan 15, 2021 120.73 121.76 118.02 120.43 99,400 -0.90(-0.74%)
Jan 14, 2021 121.49 122.09 119.81 121.33 102,750 +1.06(+0.88%)
Jan 13, 2021 121.85 121.85 119.37 120.27 88,353 -1.19(-0.98%)
Jan 12, 2021 120.16 123.29 119.99 121.46 52,452 +0.36(+0.30%)
Jan 11, 2021 120.97 122.50 119.22 121.10 89,094 -0.57(-0.47%)
Jan 08, 2021 123.49 123.82 120.55 121.67 87,400 -1.82(-1.47%)
Jan 07, 2021 120.15 123.58 120.15 123.49 83,450 +3.75(+3.13%)
Jan 06, 2021 114.13 121.56 113.27 119.74 192,498 +5.07(+4.42%)
Jan 05, 2021 115.49 116.42 114.49 114.67 169,898 -1.59(-1.37%)
Jan 04, 2021 117.63 117.66 115.23 116.26 96,678 -0.83(-0.71%)
Dec 31, 2020 117.09 117.09 117.09 49,180 +1.07(+0.92%)
Dec 30, 2020 116.17 116.69 115.56 116.02 49,180 +0.01(+0.01%)
Dec 29, 2020 117.07 117.61 114.01 116.01 87,700 -1.11(-0.95%)
Dec 28, 2020 116.07 117.53 115.08 117.12 71,901 +1.88(+1.63%)
Dec 24, 2020 115.81 116.31 114.08 115.24 37,800 +0.23(+0.20%)
Dec 23, 2020 115.00 116.20 113.28 115.01 101,630 +0.27(+0.24%)
Dec 22, 2020 112.95 115.30 112.85 114.74 110,015 +1.75(+1.55%)
Dec 21, 2020 114.10 115.49 111.69 112.99 127,951 -2.17(-1.88%)
Dec 18, 2020 113.52 116.08 111.12 115.16 317,400 +2.60(+2.31%)
Dec 17, 2020 109.55 112.56 109.55 112.56 53,551 +3.27(+2.99%)
Dec 16, 2020 108.55 109.91 107.93 109.29 65,939 +1.50(+1.39%)
Dec 15, 2020 104.16 108.21 103.75 107.79 95,384 +4.33(+4.19%)
Dec 14, 2020 105.85 105.92 103.46 103.46 54,725 -1.32(-1.26%)
Dec 11, 2020 104.45 105.86 103.07 104.78 70,800 -0.27(-0.26%)
Dec 10, 2020 103.85 106.00 103.75 105.05 59,075 +0.77(+0.74%)
Dec 09, 2020 105.11 107.38 103.25 104.28 136,036 -1.10(-1.04%)
Dec 08, 2020 103.00 106.28 101.91 105.38 252,743 -0.39(-0.37%)
Dec 07, 2020 104.56 105.92 104.39 105.77 118,865 +1.40(+1.34%)
Dec 04, 2020 101.89 104.87 101.37 104.37 112,300 +3.31(+3.28%)
Dec 03, 2020 102.70 102.79 100.82 101.06 44,894 -0.95(-0.93%)
Dec 02, 2020 101.67 102.87 100.38 102.01 84,350 +0.35(+0.34%)
Dec 01, 2020 99.99 102.56 98.46 101.66 139,711 +2.41(+2.43%)
Nov 30, 2020 95.56 99.64 95.41 99.25 135,313 +3.00(+3.12%)
Nov 27, 2020 96.42 96.48 95.10 96.25 44,300 +0.19(+0.20%)
Nov 25, 2020 96.06 96.89 93.50 96.06 219,900 +0.23(+0.24%)
Nov 24, 2020 97.44 101.98 95.49 95.83 125,017 -1.32(-1.36%)
Nov 23, 2020 95.23 98.01 95.08 97.15 133,062 +1.66(+1.74%)
Nov 20, 2020 94.45 96.31 94.35 95.49 55,000 +0.07(+0.07%)
Nov 19, 2020 96.93 99.33 93.67 95.42 121,976 -1.13(-1.17%)
Nov 18, 2020 100.36 101.77 95.81 96.55 114,019 -3.15(-3.16%)
Nov 17, 2020 99.34 100.53 99.05 99.70 120,631 -0.37(-0.37%)
Nov 16, 2020 101.91 102.26 97.95 100.07 92,396 -1.00(-0.99%)
Nov 13, 2020 99.94 102.08 99.18 101.07 60,000 +1.21(+1.21%)
Nov 12, 2020 103.76 104.76 97.73 99.86 102,820 -3.53(-3.41%)
Nov 11, 2020 100.84 104.69 98.54 103.39 156,384 +3.23(+3.22%)
Nov 10, 2020 102.81 103.15 97.82 100.16 102,347 -1.30(-1.28%)
Nov 09, 2020 112.70 113.63 101.24 101.46 141,650 -6.13(-5.70%)
Nov 06, 2020 106.72 109.46 104.65 107.59 100,300 +1.76(+1.66%)
Nov 05, 2020 109.00 109.97 103.45 105.83 106,027 -3.06(-2.81%)
Nov 04, 2020 109.27 111.02 107.72 108.89 130,241 -0.27(-0.25%)
Nov 03, 2020 105.65 117.77 101.00 109.16 326,594 +8.09(+8.00%)
Nov 02, 2020 98.57 102.03 97.72 101.07 95,041 +3.50(+3.59%)
Oct 30, 2020 98.41 99.26 96.23 97.57 69,900 -1.14(-1.15%)
Oct 29, 2020 98.96 99.88 97.56 98.71 81,263 -0.51(-0.51%)
Oct 28, 2020 100.70 100.70 99.03 99.22 43,501 -3.12(-3.05%)
Oct 27, 2020 101.11 103.75 98.85 102.34 57,452 +1.36(+1.35%)
Oct 26, 2020 100.04 101.57 99.27 100.98 102,163 -0.18(-0.18%)
Oct 23, 2020 103.53 104.66 99.97 101.16 62,300 -2.77(-2.67%)
Oct 22, 2020 101.19 104.08 100.07 103.93 106,406 +3.02(+2.99%)
Oct 21, 2020 100.95 101.58 100.08 100.91 66,564 +0.03(+0.03%)
Oct 20, 2020 101.41 102.12 100.57 100.88 77,428 +0.36(+0.36%)
Oct 19, 2020 102.79 103.49 100.22 100.52 60,023 -2.01(-1.96%)
Oct 16, 2020 102.13 103.78 101.76 102.53 47,500 -0.16(-0.16%)
Oct 15, 2020 101.25 103.24 99.74 102.69 67,798 +0.66(+0.65%)
Oct 14, 2020 101.27 104.02 101.00 102.03 125,259 +1.27(+1.26%)
Oct 13, 2020 97.97 101.00 97.62 100.76 95,200 +2.39(+2.43%)
Oct 12, 2020 97.42 98.54 97.13 98.37 89,091 +1.82(+1.89%)
Oct 09, 2020 97.04 98.25 95.63 96.55 194,200 +0.33(+0.34%)
Oct 08, 2020 97.46 98.65 96.03 96.22 85,153 -0.24(-0.25%)
Oct 07, 2020 97.57 97.79 96.34 96.46 127,683 -0.21(-0.22%)
Oct 06, 2020 98.08 98.53 96.34 96.67 79,337 -0.75(-0.77%)
Oct 05, 2020 95.98 98.04 95.58 97.42 58,765 +2.37(+2.49%)
Oct 02, 2020 96.08 97.69 94.20 95.05 79,100 -2.58(-2.64%)
Oct 01, 2020 95.31 97.75 94.20 97.63 110,274 +3.12(+3.30%)
Sep 30, 2020 93.07 95.45 93.07 94.51 94,239 +1.14(+1.22%)
Sep 29, 2020 93.36 94.33 91.90 93.37 75,439 -0.30(-0.32%)
Sep 28, 2020 94.12 95.70 93.02 93.67 74,138 +0.52(+0.56%)
Sep 25, 2020 89.88 93.42 89.88 93.15 85,500 +3.27(+3.64%)
Sep 24, 2020 90.83 92.74 89.41 89.88 90,807 -1.70(-1.86%)
Sep 23, 2020 95.03 95.04 90.89 91.58 105,820 -3.31(-3.49%)
Sep 22, 2020 94.58 95.21 91.82 94.89 120,227 +0.46(+0.49%)
Sep 21, 2020 93.96 95.30 92.60 94.43 129,337 -1.90(-1.97%)
Sep 18, 2020 96.85 97.42 94.64 96.33 341,900 +0.25(+0.26%)
Sep 17, 2020 94.89 96.14 94.20 96.08 76,116 -0.06(-0.06%)
Sep 16, 2020 95.97 98.63 95.97 96.14 135,778 +0.89(+0.93%)
Sep 15, 2020 94.79 96.40 94.64 95.25 80,069 +1.37(+1.46%)
Sep 14, 2020 94.16 94.93 93.26 93.88 142,019 +0.13(+0.14%)
Sep 11, 2020 92.88 94.63 91.57 93.75 79,300 +1.49(+1.62%)
Sep 10, 2020 92.70 93.29 91.60 92.26 118,915 +0.01(+0.01%)
Sep 09, 2020 89.37 92.26 89.05 92.25 88,947 +3.38(+3.80%)
Sep 08, 2020 87.09 89.36 86.40 88.87 138,555 +1.05(+1.20%)
Sep 04, 2020 90.02 90.67 86.40 87.82 68,700 -1.19(-1.34%)
Sep 03, 2020 92.79 93.38 88.64 89.01 135,478 -3.93(-4.23%)
Sep 02, 2020 93.23 94.19 91.65 92.94 141,930 -0.05(-0.05%)
Sep 01, 2020 93.06 93.91 92.43 92.99 92,620 -0.67(-0.72%)
Aug 31, 2020 94.40 94.56 93.24 93.66 91,054 -1.02(-1.08%)
Aug 28, 2020 94.26 95.35 93.48 94.68 69,300 +0.68(+0.72%)
Aug 27, 2020 93.39 95.59 92.58 94.00 85,662 +0.73(+0.78%)
Aug 26, 2020 94.42 94.44 93.00 93.27 90,067 -1.48(-1.56%)
Aug 25, 2020 92.50 95.00 91.16 94.75 158,391 +2.46(+2.67%)
Aug 24, 2020 96.55 96.55 91.75 92.29 108,940 -3.65(-3.80%)
Aug 21, 2020 96.55 96.97 94.91 95.94 72,100 -0.62(-0.64%)
Aug 20, 2020 96.00 97.39 95.84 96.56 127,259 -0.15(-0.16%)
Aug 19, 2020 97.00 97.97 96.31 96.71 146,573 +0.02(+0.02%)
Aug 18, 2020 95.86 96.99 95.54 96.69 90,687 +0.87(+0.91%)
Aug 17, 2020 94.17 96.29 92.79 95.82 82,358 +1.10(+1.16%)
Aug 14, 2020 97.50 97.50 94.61 94.72 113,200 -2.78(-2.85%)
Aug 13, 2020 94.26 98.02 92.88 97.50 201,487 -0.69(-0.70%)
Aug 12, 2020 102.46 102.46 97.75 98.19 172,039 -3.79(-3.72%)
Aug 11, 2020 103.39 106.98 101.38 101.98 260,541 +0.66(+0.65%)
Aug 10, 2020 99.37 103.84 98.77 101.32 200,780 +2.02(+2.03%)
Aug 07, 2020 97.13 99.57 97.13 99.30 52,900 +2.19(+2.26%)
Aug 06, 2020 96.49 97.68 95.68 97.11 73,905 +0.63(+0.65%)
Aug 05, 2020 97.97 98.37 96.00 96.48 72,068 -0.33(-0.34%)
Aug 04, 2020 99.68 99.68 96.04 96.81 66,746 -3.06(-3.06%)
Aug 03, 2020 96.98 100.22 95.63 99.87 89,118 +3.46(+3.59%)
Jul 31, 2020 97.23 97.54 95.02 96.41 80,300 -0.69(-0.71%)
Jul 30, 2020 95.41 97.63 95.41 97.10 56,126 +0.17(+0.18%)
Jul 29, 2020 93.18 97.53 93.18 96.93 89,365 +4.15(+4.47%)
Jul 28, 2020 94.55 95.04 92.57 92.78 42,240 -2.07(-2.18%)
Jul 27, 2020 93.45 95.00 92.97 94.85 51,543 +1.48(+1.59%)
Jul 24, 2020 94.80 96.12 93.01 93.37 113,300 -1.53(-1.61%)
Jul 23, 2020 92.12 95.00 92.12 94.90 98,484 +2.75(+2.98%)
Jul 22, 2020 89.27 92.65 89.27 92.15 111,062 +2.88(+3.23%)
Jul 21, 2020 87.53 89.48 86.77 89.27 91,116 +2.69(+3.11%)
Jul 20, 2020 87.99 89.71 86.31 86.58 48,974 -1.42(-1.61%)
Jul 17, 2020 88.64 89.00 86.93 88.00 102,300 -0.63(-0.71%)
Jul 16, 2020 92.00 92.06 88.06 88.63 108,865 -3.70(-4.01%)
Jul 15, 2020 89.76 93.54 87.86 92.33 319,544 +4.33(+4.92%)
Jul 14, 2020 87.66 88.30 86.11 88.00 105,804 +0.78(+0.89%)
Jul 13, 2020 90.53 92.19 87.12 87.22 151,540 -2.38(-2.66%)
Jul 10, 2020 89.76 90.17 89.00 89.60 55,500 -0.04(-0.04%)
Jul 09, 2020 89.31 90.98 88.39 89.64 88,341 -0.35(-0.39%)
Jul 08, 2020 90.92 90.92 87.04 89.99 128,095 -1.08(-1.19%)
Jul 07, 2020 89.58 92.84 88.51 91.07 146,272 +0.72(+0.80%)
Jul 06, 2020 93.02 93.27 89.93 90.35 89,669 -1.79(-1.94%)
Jul 02, 2020 93.97 94.80 91.64 92.14 99,000 -0.36(-0.39%)
Jul 01, 2020 92.83 94.45 91.75 92.50 126,673 -0.06(-0.06%)
Jun 30, 2020 90.97 92.91 90.09 92.56 50,519 +1.25(+1.37%)
Jun 29, 2020 90.27 91.44 89.43 91.31 81,722 +2.21(+2.48%)
Jun 26, 2020 92.47 93.62 88.61 89.10 327,200 -3.37(-3.64%)
Jun 25, 2020 91.32 93.11 90.16 92.47 91,797 +0.75(+0.82%)
Jun 24, 2020 93.64 94.67 91.61 91.72 66,815 -3.19(-3.36%)
Jun 23, 2020 94.80 95.72 93.54 94.91 113,991 +0.85(+0.90%)
Jun 22, 2020 93.89 94.24 91.50 94.06 84,598 -0.62(-0.65%)
Jun 19, 2020 93.43 96.09 93.43 94.68 181,200 +2.17(+2.35%)
Jun 18, 2020 93.12 94.12 92.03 92.51 120,159 -1.67(-1.77%)
Jun 17, 2020 96.83 97.59 93.35 94.18 91,275 -1.96(-2.04%)
Jun 16, 2020 97.16 98.09 95.18 96.14 108,459 +1.57(+1.66%)
Jun 15, 2020 89.05 94.70 88.64 94.57 82,598 +3.47(+3.81%)
Jun 12, 2020 91.97 92.98 88.36 91.10 90,500 +1.71(+1.91%)
Jun 11, 2020 92.00 93.14 88.87 89.39 94,786 -5.87(-6.16%)
Jun 10, 2020 97.39 97.47 94.02 95.26 62,090 -1.94(-2.00%)
Jun 09, 2020 96.41 98.24 95.47 97.20 187,394 -0.10(-0.10%)
Jun 08, 2020 98.22 99.47 96.58 97.30 193,507 +0.26(+0.27%)
Jun 05, 2020 100.97 101.60 96.07 97.04 215,200 -1.61(-1.63%)
Jun 04, 2020 97.69 99.06 96.56 98.65 107,174 +0.11(+0.11%)
Jun 03, 2020 99.73 102.10 98.26 98.54 167,627 -0.39(-0.39%)
Jun 02, 2020 99.04 100.00 96.54 98.93 112,572 +0.50(+0.51%)
Jun 01, 2020 99.52 99.65 97.95 98.43 119,253 -0.53(-0.54%)
May 29, 2020 96.48 99.58 95.41 98.96 200,200 +2.09(+2.16%)
May 28, 2020 98.72 98.80 95.99 96.87 143,723 -0.50(-0.51%)
May 27, 2020 97.43 97.98 92.22 97.37 152,969 +0.97(+1.01%)
May 26, 2020 95.75 97.04 93.91 96.40 155,785 +3.42(+3.68%)
May 22, 2020 92.01 93.19 89.01 92.98 98,600 +1.01(+1.10%)
May 21, 2020 90.79 92.84 89.55 91.97 85,622 +1.12(+1.23%)
May 20, 2020 90.65 93.63 89.41 90.85 134,468 +1.85(+2.08%)
May 19, 2020 89.64 91.67 87.83 89.00 83,249 -0.93(-1.03%)
May 18, 2020 86.41 90.77 85.82 89.93 113,673 +6.10(+7.28%)
May 15, 2020 80.40 84.22 80.40 83.83 84,700 +3.02(+3.74%)
May 14, 2020 80.24 80.94 77.62 80.81 103,978 -0.76(-0.93%)
May 13, 2020 82.01 83.32 80.36 81.57 93,309 -0.77(-0.94%)
May 12, 2020 84.42 85.21 82.25 82.34 121,657 -1.43(-1.71%)
May 11, 2020 81.61 86.28 81.53 83.77 235,758 +1.16(+1.40%)
May 08, 2020 84.22 84.43 81.82 82.61 104,200 -0.39(-0.47%)
May 07, 2020 85.16 86.66 82.85 83.00 142,923 -0.37(-0.44%)
May 06, 2020 89.22 89.28 83.00 83.37 142,999 -5.28(-5.96%)
May 05, 2020 78.20 92.39 77.61 88.65 358,985 +14.73(+19.93%)
May 04, 2020 80.27 80.27 73.79 73.92 192,996 -6.53(-8.12%)
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.