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

Celsius Holdings Inc (NQ: CELH )

93.05 -0.82 (-0.88%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 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 55.49 57.58 55.00 57.30 476,000 +0.53(+0.93%)
Apr 29, 2021 62.13 62.28 55.48 56.77 1,213,052 -5.04(-8.15%)
Apr 28, 2021 62.37 63.23 60.10 61.81 622,243 -0.81(-1.29%)
Apr 27, 2021 65.00 65.92 61.09 62.62 848,704 -2.13(-3.29%)
Apr 26, 2021 59.99 64.99 58.45 64.75 1,094,230 +5.12(+8.59%)
Apr 23, 2021 57.53 59.95 56.51 59.63 572,900 +2.50(+4.38%)
Apr 22, 2021 58.47 59.50 55.65 57.13 623,723 -0.94(-1.62%)
Apr 21, 2021 55.13 58.20 53.51 58.07 600,166 +2.66(+4.80%)
Apr 20, 2021 57.24 58.12 53.70 55.41 798,266 -1.85(-3.23%)
Apr 19, 2021 60.62 61.00 56.37 57.26 782,506 -3.50(-5.75%)
Apr 16, 2021 59.61 60.88 57.37 60.76 826,800 +1.35(+2.26%)
Apr 15, 2021 58.82 60.03 56.40 59.41 658,904 +1.60(+2.77%)
Apr 14, 2021 56.47 58.49 56.02 57.81 484,691 +1.23(+2.17%)
Apr 13, 2021 57.88 59.89 55.35 56.58 1,217,482 -0.51(-0.89%)
Apr 12, 2021 53.55 57.45 51.81 57.09 961,665 +3.55(+6.63%)
Apr 09, 2021 54.33 54.50 52.24 53.54 687,700 -1.06(-1.94%)
Apr 08, 2021 52.62 54.68 52.20 54.60 1,629,620 +2.84(+5.49%)
Apr 07, 2021 51.90 52.69 50.86 51.76 592,184 -0.61(-1.16%)
Apr 06, 2021 52.13 53.40 51.73 52.37 622,511 +0.46(+0.89%)
Apr 05, 2021 50.37 52.33 49.73 51.91 782,699 +2.35(+4.74%)
Apr 01, 2021 48.57 50.36 47.70 49.56 921,500 +1.51(+3.14%)
Mar 31, 2021 46.35 48.64 45.74 48.05 913,554 +2.33(+5.10%)
Mar 30, 2021 42.57 46.53 42.50 45.72 1,664,348 +3.15(+7.40%)
Mar 29, 2021 43.21 44.30 42.28 42.57 542,483 -0.92(-2.12%)
Mar 26, 2021 45.17 45.96 41.05 43.49 1,116,600 -1.46(-3.25%)
Mar 25, 2021 41.67 45.58 41.27 44.95 1,193,549 +1.19(+2.72%)
Mar 24, 2021 48.00 48.20 43.67 43.76 809,806 -4.06(-8.49%)
Mar 23, 2021 48.21 49.49 47.36 47.82 700,795 -0.72(-1.48%)
Mar 22, 2021 47.17 49.00 46.14 48.54 980,202 +2.31(+5.00%)
Mar 19, 2021 45.75 47.70 44.50 46.23 1,529,500 +0.75(+1.65%)
Mar 18, 2021 49.19 49.69 45.04 45.48 1,397,457 -4.46(-8.93%)
Mar 17, 2021 45.45 50.89 45.07 49.94 1,835,095 +2.99(+6.37%)
Mar 16, 2021 48.55 49.35 45.42 46.95 1,522,257 -1.65(-3.40%)
Mar 15, 2021 45.45 49.84 44.76 48.60 2,328,340 +3.41(+7.55%)
Mar 12, 2021 45.56 48.39 44.65 45.19 2,886,400 -2.18(-4.60%)
Mar 11, 2021 46.98 50.00 41.71 47.37 13,299,851 -13.18(-21.77%)
Mar 10, 2021 61.85 62.72 59.13 60.55 883,254 +0.81(+1.36%)
Mar 09, 2021 57.14 60.74 56.50 59.74 1,154,320 +4.73(+8.60%)
Mar 08, 2021 51.00 55.95 50.51 55.01 1,034,852 +3.14(+6.05%)
Mar 05, 2021 53.42 54.00 45.97 51.87 1,375,200 -1.17(-2.21%)
Mar 04, 2021 56.77 59.77 51.22 53.04 1,323,565 -4.72(-8.17%)
Mar 03, 2021 63.41 64.60 56.75 57.76 1,133,455 -6.24(-9.75%)
Mar 02, 2021 65.75 70.50 63.15 64.00 1,229,543 -1.43(-2.19%)
Mar 01, 2021 62.62 67.24 62.51 65.43 1,001,139 +5.90(+9.91%)
Feb 26, 2021 57.25 61.33 56.34 59.53 918,400 +2.25(+3.93%)
Feb 25, 2021 58.50 61.10 55.64 57.28 819,789 -1.59(-2.70%)
Feb 24, 2021 57.33 59.09 52.50 58.87 767,253 +2.99(+5.35%)
Feb 23, 2021 57.03 58.20 49.02 55.88 1,625,589 -5.22(-8.54%)
Feb 22, 2021 60.62 68.49 59.50 61.10 1,842,366 +0.28(+0.46%)
Feb 19, 2021 59.56 63.98 59.24 60.82 707,400 +2.05(+3.49%)
Feb 18, 2021 58.15 60.50 56.27 58.77 583,935 -0.45(-0.76%)
Feb 17, 2021 61.53 62.00 56.17 59.22 873,510 -3.03(-4.87%)
Feb 16, 2021 61.78 63.67 58.38 62.25 881,263 +0.51(+0.83%)
Feb 12, 2021 64.69 65.00 61.48 61.74 906,000 -2.40(-3.74%)
Feb 11, 2021 61.95 64.24 59.69 64.14 712,518 +3.27(+5.37%)
Feb 10, 2021 61.46 66.68 60.82 60.87 1,211,789 -0.97(-1.57%)
Feb 09, 2021 63.78 64.84 60.58 61.84 876,412 -2.28(-3.56%)
Feb 08, 2021 65.22 67.55 64.00 64.12 949,793 +0.16(+0.25%)
Feb 05, 2021 60.24 64.39 59.92 63.96 784,400 +4.66(+7.86%)
Feb 04, 2021 58.74 60.10 56.91 59.30 552,261 +0.23(+0.39%)
Feb 03, 2021 59.17 60.00 55.89 59.07 930,519 +1.61(+2.80%)
Feb 02, 2021 56.00 57.80 54.00 57.46 1,270,822 +1.56(+2.79%)
Feb 01, 2021 53.54 56.47 52.66 55.90 809,619 +2.50(+4.68%)
Jan 29, 2021 54.90 57.39 52.15 53.40 916,900 -2.66(-4.74%)
Jan 28, 2021 59.42 59.83 52.51 56.06 1,389,570 -0.78(-1.37%)
Jan 27, 2021 63.26 63.79 55.29 56.84 2,135,438 -8.07(-12.43%)
Jan 26, 2021 62.39 67.18 61.43 64.91 984,049 +1.99(+3.16%)
Jan 25, 2021 64.60 67.29 60.20 62.92 1,449,412 -1.76(-2.72%)
Jan 22, 2021 62.71 66.38 61.75 64.68 1,039,900 +1.51(+2.39%)
Jan 21, 2021 66.00 66.45 61.39 63.17 1,338,925 -2.41(-3.67%)
Jan 20, 2021 69.99 70.66 63.64 65.58 1,727,081 -4.00(-5.75%)
Jan 19, 2021 67.04 69.70 63.55 69.58 1,333,551 +4.33(+6.64%)
Jan 15, 2021 63.99 67.72 62.50 65.25 1,499,100 +0.43(+0.66%)
Jan 14, 2021 59.80 66.81 59.63 64.82 2,399,122 +5.22(+8.76%)
Jan 13, 2021 59.56 60.33 57.50 59.60 1,799,439 +0.29(+0.49%)
Jan 12, 2021 56.92 59.58 56.12 59.31 1,104,517 +2.20(+3.85%)
Jan 11, 2021 58.10 58.77 55.05 57.11 1,345,543 -1.43(-2.44%)
Jan 08, 2021 56.01 58.76 55.99 58.54 3,798,800 +2.20(+3.90%)
Jan 07, 2021 52.50 56.45 50.41 56.34 1,695,180 +4.00(+7.64%)
Jan 06, 2021 51.96 56.87 51.67 52.34 7,245,081 +0.19(+0.36%)
Jan 05, 2021 48.78 55.79 47.15 52.15 2,587,991 +2.61(+5.27%)
Jan 04, 2021 52.67 52.72 48.48 49.54 1,820,647 -0.77(-1.53%)
Dec 31, 2020 50.31 50.31 50.31 962,263 +5.89(+13.26%)
Dec 30, 2020 40.80 44.93 39.71 44.42 962,263 +3.54(+8.66%)
Dec 29, 2020 41.83 42.69 38.77 40.88 989,686 -1.00(-2.39%)
Dec 28, 2020 45.10 45.10 41.42 41.88 1,030,258 -2.27(-5.14%)
Dec 24, 2020 43.00 44.49 42.90 44.15 811,800 +1.15(+2.67%)
Dec 23, 2020 41.50 43.26 40.60 43.00 771,675 +1.65(+3.99%)
Dec 22, 2020 41.48 42.92 40.00 41.35 1,442,504 +0.04(+0.10%)
Dec 21, 2020 38.52 41.53 38.00 41.31 777,193 +2.10(+5.36%)
Dec 18, 2020 40.18 41.54 38.88 39.21 1,023,000 -0.67(-1.68%)
Dec 17, 2020 40.58 40.82 38.43 39.88 783,335 +0.19(+0.48%)
Dec 16, 2020 36.01 40.24 35.54 39.69 1,421,152 +3.69(+10.25%)
Dec 15, 2020 36.02 36.42 35.40 36.00 701,173 +0.34(+0.95%)
Dec 14, 2020 36.82 37.47 35.60 35.66 477,155 -0.72(-1.98%)
Dec 11, 2020 35.93 36.98 35.55 36.38 569,600 +0.01(+0.03%)
Dec 10, 2020 35.42 36.78 35.00 36.37 521,728 +0.70(+1.96%)
Dec 09, 2020 37.26 37.33 34.84 35.67 1,070,786 -1.65(-4.42%)
Dec 08, 2020 37.29 38.14 36.20 37.32 635,966 -0.06(-0.16%)
Dec 07, 2020 36.26 38.11 36.24 37.38 928,203 +1.78(+5.00%)
Dec 04, 2020 36.50 37.04 34.14 35.60 1,035,100 -0.62(-1.71%)
Dec 03, 2020 35.75 36.80 34.78 36.22 830,246 +0.71(+2.00%)
Dec 02, 2020 34.82 36.10 33.77 35.51 988,575 +0.76(+2.19%)
Dec 01, 2020 32.60 37.36 31.31 34.75 2,348,361 +2.50(+7.75%)
Nov 30, 2020 33.42 33.50 31.57 32.25 1,559,607 -0.44(-1.35%)
Nov 27, 2020 31.04 33.70 30.69 32.69 755,500 +2.25(+7.39%)
Nov 25, 2020 31.50 31.80 30.11 30.44 1,201,400 -0.74(-2.37%)
Nov 24, 2020 33.82 33.99 31.01 31.18 1,672,247 -2.52(-7.48%)
Nov 23, 2020 34.38 34.77 33.15 33.70 969,378 -0.46(-1.35%)
Nov 20, 2020 34.07 34.78 32.72 34.16 874,000 +0.14(+0.41%)
Nov 19, 2020 31.65 34.14 31.63 34.02 1,023,751 +2.09(+6.55%)
Nov 18, 2020 32.40 32.95 31.45 31.93 948,974 -0.38(-1.18%)
Nov 17, 2020 33.64 33.64 30.64 32.31 2,058,383 -1.78(-5.22%)
Nov 16, 2020 32.95 35.44 32.10 34.09 2,080,617 +1.51(+4.63%)
Nov 13, 2020 32.09 32.75 30.05 32.58 2,675,000 +0.62(+1.94%)
Nov 12, 2020 27.57 32.75 25.50 31.96 6,993,706 +7.19(+29.03%)
Nov 11, 2020 23.99 24.84 23.80 24.77 941,354 +0.82(+3.42%)
Nov 10, 2020 24.12 24.49 23.02 23.95 802,863 -0.16(-0.66%)
Nov 09, 2020 24.49 25.76 23.02 24.11 1,170,229 +0.39(+1.64%)
Nov 06, 2020 23.78 24.88 23.50 23.72 642,000 -0.14(-0.59%)
Nov 05, 2020 24.00 25.20 22.62 23.86 1,118,606 +0.37(+1.58%)
Nov 04, 2020 22.20 24.19 22.20 23.49 979,683 +1.40(+6.34%)
Nov 03, 2020 20.66 22.46 20.60 22.09 904,656 +1.68(+8.23%)
Nov 02, 2020 20.44 20.77 20.00 20.41 656,030 +0.30(+1.49%)
Oct 30, 2020 22.00 22.30 19.80 20.11 1,232,100 -2.19(-9.82%)
Oct 29, 2020 21.71 23.00 20.70 22.30 1,235,047 +0.89(+4.16%)
Oct 28, 2020 21.18 21.95 20.76 21.41 982,646 -0.40(-1.83%)
Oct 27, 2020 20.80 22.17 20.62 21.81 794,953 +1.09(+5.26%)
Oct 26, 2020 21.85 22.08 20.28 20.72 1,120,281 -1.31(-5.95%)
Oct 23, 2020 23.29 24.29 21.23 22.03 1,322,800 -0.96(-4.18%)
Oct 22, 2020 21.46 23.59 21.43 22.99 1,754,128 +1.71(+8.04%)
Oct 21, 2020 21.45 21.70 20.85 21.28 467,515 -0.03(-0.14%)
Oct 20, 2020 21.20 21.82 20.83 21.31 410,192 +0.13(+0.61%)
Oct 19, 2020 21.00 22.04 20.52 21.18 723,594 +0.25(+1.19%)
Oct 16, 2020 21.35 21.48 20.91 20.93 611,600 -0.43(-2.01%)
Oct 15, 2020 21.58 21.81 20.72 21.36 734,370 -0.56(-2.55%)
Oct 14, 2020 23.25 23.94 21.18 21.92 2,265,367 -0.96(-4.20%)
Oct 13, 2020 21.25 22.98 21.25 22.88 1,625,989 +1.45(+6.77%)
Oct 12, 2020 22.14 22.55 20.70 21.43 842,816 -0.54(-2.46%)
Oct 09, 2020 20.71 22.55 19.51 21.97 2,238,000 +1.49(+7.28%)
Oct 08, 2020 22.32 22.86 20.19 20.48 1,152,761 -1.54(-6.99%)
Oct 07, 2020 21.32 22.27 20.84 22.02 951,556 +0.86(+4.06%)
Oct 06, 2020 22.58 22.64 20.60 21.16 1,199,941 -1.46(-6.45%)
Oct 05, 2020 23.03 23.36 21.95 22.62 817,030 -0.41(-1.78%)
Oct 02, 2020 21.20 23.73 20.81 23.03 1,196,700 +1.10(+5.02%)
Oct 01, 2020 23.02 24.34 19.80 21.93 4,521,538 -0.78(-3.43%)
Sep 30, 2020 20.83 22.80 20.77 22.71 1,018,629 +1.88(+9.03%)
Sep 29, 2020 20.39 20.93 19.85 20.83 626,594 +0.58(+2.86%)
Sep 28, 2020 20.15 20.88 19.94 20.25 556,444 +0.49(+2.48%)
Sep 25, 2020 19.45 20.09 19.19 19.76 355,400 +0.22(+1.13%)
Sep 24, 2020 19.22 20.18 18.71 19.54 504,029 +0.08(+0.41%)
Sep 23, 2020 20.99 21.53 19.37 19.46 712,403 -1.46(-6.98%)
Sep 22, 2020 21.75 21.92 20.69 20.92 580,539 -0.66(-3.06%)
Sep 21, 2020 21.38 21.90 20.88 21.58 586,164 -0.34(-1.55%)
Sep 18, 2020 22.18 24.20 21.14 21.92 1,563,000 -0.02(-0.09%)
Sep 17, 2020 20.60 22.08 20.04 21.94 532,799 +0.74(+3.49%)
Sep 16, 2020 21.86 22.05 21.13 21.20 433,437 -0.66(-3.02%)
Sep 15, 2020 21.50 22.84 21.50 21.86 748,154 +0.73(+3.45%)
Sep 14, 2020 20.88 21.43 20.43 21.13 425,901 +0.51(+2.47%)
Sep 11, 2020 20.92 21.06 19.92 20.62 475,300 -0.17(-0.82%)
Sep 10, 2020 20.49 21.60 20.43 20.79 665,332 +0.43(+2.11%)
Sep 09, 2020 19.49 21.07 19.26 20.36 731,371 +1.65(+8.82%)
Sep 08, 2020 18.35 19.33 17.95 18.71 550,498 -0.21(-1.11%)
Sep 04, 2020 18.75 19.18 17.34 18.92 866,500 +0.28(+1.50%)
Sep 03, 2020 19.76 19.99 18.61 18.64 533,128 -1.25(-6.28%)
Sep 02, 2020 20.47 20.47 19.45 19.89 610,931 -0.33(-1.63%)
Sep 01, 2020 19.29 20.57 19.10 20.22 549,933 +0.80(+4.12%)
Aug 31, 2020 20.32 20.38 18.26 19.42 1,194,911 -1.12(-5.45%)
Aug 28, 2020 21.00 21.00 20.19 20.54 673,900 -0.25(-1.20%)
Aug 27, 2020 21.46 21.55 20.23 20.79 597,476 -0.79(-3.66%)
Aug 26, 2020 21.32 22.36 21.21 21.58 558,072 +0.28(+1.31%)
Aug 25, 2020 21.27 21.83 20.96 21.30 587,946 +0.10(+0.47%)
Aug 24, 2020 21.18 21.57 19.64 21.20 1,377,490 -0.10(-0.45%)
Aug 21, 2020 22.53 22.55 20.64 21.30 1,229,900 -1.58(-6.93%)
Aug 20, 2020 25.30 25.39 22.25 22.88 1,937,829 -2.50(-9.85%)
Aug 19, 2020 23.25 26.76 23.25 25.38 1,862,786 +2.31(+10.01%)
Aug 18, 2020 23.25 23.99 22.02 23.07 876,721 +0.04(+0.17%)
Aug 17, 2020 21.63 23.54 21.63 23.03 950,197 +1.51(+7.02%)
Aug 14, 2020 21.35 21.60 20.88 21.52 471,500 +0.07(+0.33%)
Aug 13, 2020 20.18 22.06 20.10 21.45 1,194,117 +1.34(+6.66%)
Aug 12, 2020 19.94 20.68 19.25 20.11 1,561,476 +0.26(+1.31%)
Aug 11, 2020 19.61 20.00 18.11 19.85 2,417,344 +0.02(+0.10%)
Aug 10, 2020 22.52 22.79 19.57 19.83 1,411,027 -1.37(-6.46%)
Aug 07, 2020 21.00 22.96 20.14 21.20 2,176,800 +0.37(+1.78%)
Aug 06, 2020 18.75 21.00 17.50 20.83 3,925,924 +5.18(+33.10%)
Aug 05, 2020 14.42 16.10 14.42 15.65 1,257,581 +1.40(+9.82%)
Aug 04, 2020 14.47 14.64 13.91 14.25 822,335 -0.15(-1.04%)
Aug 03, 2020 14.68 14.84 14.32 14.40 704,429 -0.27(-1.84%)
Jul 31, 2020 14.98 15.06 14.29 14.67 501,900 -0.05(-0.34%)
Jul 30, 2020 15.00 15.02 14.40 14.72 523,599 -0.47(-3.09%)
Jul 29, 2020 14.82 15.42 14.82 15.19 651,980 +0.55(+3.76%)
Jul 28, 2020 14.92 15.47 14.60 14.64 756,860 -0.16(-1.08%)
Jul 27, 2020 14.08 14.95 13.87 14.80 527,908 +0.83(+5.94%)
Jul 24, 2020 14.35 14.42 13.20 13.97 546,400 -0.58(-3.99%)
Jul 23, 2020 14.60 14.97 14.31 14.55 467,061 -0.05(-0.34%)
Jul 22, 2020 14.20 14.78 14.16 14.60 831,775 +0.43(+3.03%)
Jul 21, 2020 14.51 14.55 14.10 14.17 592,846 -0.13(-0.91%)
Jul 20, 2020 14.06 14.39 13.58 14.30 807,226 -0.06(-0.42%)
Jul 17, 2020 13.90 14.69 13.81 14.36 870,900 +0.51(+3.68%)
Jul 16, 2020 13.75 14.27 13.66 13.85 732,432 +0.09(+0.65%)
Jul 15, 2020 13.38 13.96 13.21 13.76 709,461 +0.38(+2.84%)
Jul 14, 2020 13.42 13.56 12.05 13.38 955,882 -0.04(-0.30%)
Jul 13, 2020 13.10 13.90 12.92 13.42 1,066,033 +0.49(+3.79%)
Jul 10, 2020 12.95 13.19 12.62 12.93 605,600 +0.03(+0.23%)
Jul 09, 2020 12.46 13.05 12.25 12.90 1,095,354 +0.53(+4.28%)
Jul 08, 2020 11.89 12.72 11.81 12.37 1,179,152 +0.54(+4.56%)
Jul 07, 2020 11.23 11.90 10.76 11.83 817,036 +0.51(+4.51%)
Jul 06, 2020 11.37 11.38 10.88 11.32 569,105 +0.18(+1.62%)
Jul 02, 2020 11.21 11.40 10.80 11.14 562,700 +0.09(+0.81%)
Jul 01, 2020 11.77 11.99 10.55 11.05 1,010,614 -0.72(-6.12%)
Jun 30, 2020 11.62 11.83 11.27 11.77 484,833 +0.21(+1.82%)
Jun 29, 2020 11.04 11.64 10.51 11.56 791,667 +0.52(+4.71%)
Jun 26, 2020 11.41 11.98 10.71 11.04 1,491,100 -0.32(-2.82%)
Jun 25, 2020 10.45 11.37 10.30 11.36 553,765 +0.92(+8.81%)
Jun 24, 2020 10.81 11.41 10.29 10.44 830,816 -0.66(-5.95%)
Jun 23, 2020 10.27 11.45 10.16 11.10 967,106 +0.96(+9.47%)
Jun 22, 2020 10.15 10.30 9.780 10.14 483,273 -0.02(-0.20%)
Jun 19, 2020 10.29 10.50 9.940 10.16 585,600 +0.00(+0.00%)
Jun 18, 2020 9.450 10.50 9.350 10.16 1,000,631 +0.69(+7.29%)
Jun 17, 2020 9.270 9.650 9.240 9.470 431,366 +0.24(+2.60%)
Jun 16, 2020 9.560 9.700 9.010 9.230 486,594 -0.37(-3.85%)
Jun 15, 2020 8.850 9.750 8.760 9.600 559,478 +0.57(+6.31%)
Jun 12, 2020 8.850 9.470 8.770 9.030 500,500 +0.39(+4.51%)
Jun 11, 2020 9.110 9.250 8.610 8.640 642,386 -0.83(-8.76%)
Jun 10, 2020 9.460 9.550 9.260 9.470 370,391 -0.02(-0.21%)
Jun 09, 2020 9.320 9.580 9.200 9.490 287,362 -0.06(-0.63%)
Jun 08, 2020 9.850 10.21 9.450 9.550 588,211 -0.12(-1.24%)
Jun 05, 2020 9.290 9.810 9.225 9.670 741,300 +0.49(+5.34%)
Jun 04, 2020 8.690 9.270 8.510 9.180 768,353 +0.37(+4.20%)
Jun 03, 2020 8.940 9.070 8.610 8.810 569,695 -0.08(-0.90%)
Jun 02, 2020 8.890 9.080 8.640 8.890 424,559 +0.00(+0.00%)
Jun 01, 2020 9.360 9.670 8.830 8.890 645,513 -0.38(-4.10%)
May 29, 2020 8.540 9.420 8.510 9.270 616,600 +0.58(+6.67%)
May 28, 2020 8.930 9.250 8.620 8.690 673,267 -0.21(-2.36%)
May 27, 2020 9.310 9.610 8.810 8.900 792,409 -0.34(-3.68%)
May 26, 2020 9.300 10.43 9.200 9.240 1,679,146 +0.25(+2.78%)
May 22, 2020 8.570 8.990 8.338 8.990 824,100 +0.60(+7.15%)
May 21, 2020 8.120 9.000 8.010 8.390 1,334,334 +0.43(+5.40%)
May 20, 2020 7.920 8.400 7.730 7.960 1,407,854 +0.09(+1.14%)
May 19, 2020 6.980 8.200 6.940 7.870 2,014,666 +0.94(+13.56%)
May 18, 2020 6.650 7.000 6.520 6.930 588,066 +0.45(+6.94%)
May 15, 2020 6.370 6.650 6.300 6.480 452,000 +0.04(+0.62%)
May 14, 2020 6.050 6.520 5.670 6.440 568,006 +0.44(+7.33%)
May 13, 2020 6.350 6.530 5.600 6.000 965,995 -0.33(-5.21%)
May 12, 2020 6.210 7.550 6.050 6.330 2,562,401 +0.86(+15.72%)
May 11, 2020 5.240 5.610 4.950 5.470 791,560 +0.38(+7.47%)
May 08, 2020 4.610 5.160 4.540 5.090 496,100 +0.55(+12.11%)
May 07, 2020 4.600 4.710 4.490 4.540 293,593 -0.04(-0.87%)
May 06, 2020 4.880 4.950 4.550 4.580 278,767 -0.25(-5.18%)
May 05, 2020 4.790 4.930 4.760 4.830 185,586 +0.14(+2.99%)
May 04, 2020 4.820 4.980 4.630 4.690 328,159 -0.21(-4.29%)
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.