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

Apellis Pharmaceuticals Inc (NQ: APLS )

49.86 +1.93 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 58.47 58.95 56.82 58.78 1,253,208 +0.29(+0.50%)
Mar 27, 2024 59.36 59.36 57.64 58.49 1,035,417 -0.51(-0.86%)
Mar 26, 2024 56.32 59.07 55.88 59.00 1,215,500 +3.47(+6.25%)
Mar 25, 2024 55.36 56.72 55.08 55.53 738,337 +0.14(+0.25%)
Mar 22, 2024 57.00 57.00 55.21 55.39 995,035 -1.22(-2.16%)
Mar 21, 2024 56.00 57.29 55.60 56.61 1,170,169 +1.09(+1.96%)
Mar 20, 2024 56.34 56.34 53.19 55.52 1,560,425 -1.40(-2.46%)
Mar 19, 2024 55.75 57.70 55.56 56.92 1,083,333 +0.66(+1.17%)
Mar 18, 2024 57.06 57.48 55.97 56.26 975,358 -0.48(-0.85%)
Mar 15, 2024 55.99 57.04 55.45 56.74 1,057,049 +0.26(+0.46%)
Mar 14, 2024 57.07 57.17 55.17 56.48 1,557,345 -0.88(-1.53%)
Mar 13, 2024 58.56 59.54 56.85 57.36 1,133,297 -1.14(-1.95%)
Mar 12, 2024 60.64 60.64 57.82 58.50 1,635,246 -2.19(-3.61%)
Mar 11, 2024 61.46 63.07 60.31 60.69 610,009 -0.94(-1.53%)
Mar 08, 2024 63.40 63.40 61.30 61.63 627,261 -0.81(-1.30%)
Mar 07, 2024 61.48 62.58 60.26 62.44 1,656,627 +1.50(+2.46%)
Mar 06, 2024 62.00 64.33 60.24 60.94 1,699,552 -1.53(-2.45%)
Mar 05, 2024 64.32 64.58 60.76 62.47 1,319,453 -2.16(-3.34%)
Mar 04, 2024 64.14 65.99 61.80 64.63 1,525,111 +0.74(+1.16%)
Mar 01, 2024 62.86 65.74 61.52 63.89 2,801,568 +1.92(+3.10%)
Feb 29, 2024 64.09 65.72 60.98 61.97 2,018,783 -2.08(-3.25%)
Feb 28, 2024 70.45 70.45 63.50 64.05 2,001,044 -5.30(-7.64%)
Feb 27, 2024 69.56 70.84 66.29 69.35 2,923,088 -2.38(-3.32%)
Feb 26, 2024 68.79 71.90 67.92 71.73 1,602,428 +3.26(+4.76%)
Feb 23, 2024 67.49 68.73 67.02 68.47 771,227 +0.88(+1.30%)
Feb 22, 2024 67.59 68.17 66.90 67.59 793,711 +0.70(+1.05%)
Feb 21, 2024 67.13 67.93 66.27 66.89 936,504 -0.96(-1.41%)
Feb 20, 2024 68.07 69.80 67.25 67.85 854,143 -0.93(-1.35%)
Feb 16, 2024 67.58 69.20 67.10 68.78 991,891 +1.20(+1.78%)
Feb 15, 2024 67.99 68.65 66.87 67.58 1,030,517 +0.19(+0.28%)
Feb 14, 2024 67.04 68.24 66.24 67.39 1,194,551 +1.22(+1.84%)
Feb 13, 2024 66.68 67.53 64.51 66.17 1,321,006 -1.58(-2.33%)
Feb 12, 2024 68.50 69.00 66.94 67.75 1,298,905 -0.81(-1.18%)
Feb 09, 2024 68.82 69.39 68.11 68.56 2,591,299 +0.44(+0.65%)
Feb 08, 2024 66.79 68.64 66.79 68.12 2,695,095 +1.42(+2.13%)
Feb 07, 2024 67.25 67.30 65.49 66.70 601,369 -0.61(-0.91%)
Feb 06, 2024 68.57 68.57 66.48 67.31 877,751 -0.85(-1.25%)
Feb 05, 2024 65.74 68.17 63.51 68.16 2,509,616 +5.60(+8.95%)
Feb 02, 2024 61.60 62.99 60.52 62.56 947,673 +0.43(+0.69%)
Feb 01, 2024 63.45 64.92 61.89 62.13 1,809,741 -1.16(-1.83%)
Jan 31, 2024 66.23 66.74 63.28 63.29 1,110,955 -2.68(-4.06%)
Jan 30, 2024 65.53 66.67 64.32 65.97 1,213,258 +0.61(+0.93%)
Jan 29, 2024 63.38 66.05 63.08 65.36 1,455,166 +1.32(+2.06%)
Jan 26, 2024 66.02 66.29 63.73 64.04 1,418,671 -2.21(-3.34%)
Jan 25, 2024 67.60 68.26 66.00 66.25 1,475,457 -0.27(-0.41%)
Jan 24, 2024 66.74 67.64 65.50 66.52 1,585,611 +0.34(+0.51%)
Jan 23, 2024 63.81 66.62 62.35 66.18 2,049,202 +0.73(+1.12%)
Jan 22, 2024 64.04 66.02 64.04 65.45 1,318,913 +1.65(+2.59%)
Jan 19, 2024 63.98 64.15 62.94 63.80 1,818,477 -0.08(-0.13%)
Jan 18, 2024 66.58 66.58 62.17 63.88 1,894,096 -2.04(-3.09%)
Jan 17, 2024 65.58 67.69 65.39 65.92 1,941,483 -0.38(-0.57%)
Jan 16, 2024 69.22 69.22 66.12 66.30 1,874,683 -3.93(-5.60%)
Jan 12, 2024 66.80 71.06 66.50 70.23 2,407,028 +4.14(+6.26%)
Jan 11, 2024 69.42 69.70 65.33 66.09 1,991,043 -3.27(-4.71%)
Jan 10, 2024 72.50 73.00 68.78 69.36 1,978,303 -3.11(-4.29%)
Jan 09, 2024 68.34 73.80 67.80 72.47 3,032,341 +4.12(+6.03%)
Jan 08, 2024 59.36 69.25 58.57 68.35 4,474,687 +8.74(+14.66%)
Jan 05, 2024 60.26 60.40 58.58 59.61 1,762,882 -1.12(-1.84%)
Jan 04, 2024 60.00 64.91 59.45 60.73 2,834,902 +0.73(+1.22%)
Jan 03, 2024 60.32 61.55 59.64 60.00 1,531,445 -1.27(-2.07%)
Jan 02, 2024 59.89 61.67 59.20 61.27 997,691 +1.41(+2.36%)
Dec 29, 2023 62.60 63.38 59.81 59.86 1,629,044 -2.97(-4.73%)
Dec 28, 2023 62.90 64.50 61.27 62.83 1,821,705 -0.11(-0.17%)
Dec 27, 2023 60.23 63.21 59.71 62.94 1,399,375 +2.84(+4.73%)
Dec 26, 2023 57.80 60.71 56.75 60.10 1,161,699 +2.38(+4.12%)
Dec 22, 2023 56.00 60.70 55.70 57.72 2,565,440 +3.28(+6.02%)
Dec 21, 2023 55.73 56.69 54.08 54.44 1,251,393 -0.52(-0.95%)
Dec 20, 2023 57.09 58.36 54.87 54.96 1,912,650 -3.02(-5.21%)
Dec 19, 2023 56.50 58.55 56.24 57.98 1,673,383 +2.00(+3.57%)
Dec 18, 2023 52.37 57.13 52.10 55.98 3,000,418 +3.30(+6.26%)
Dec 15, 2023 52.21 54.14 50.82 52.68 5,545,095 +0.50(+0.96%)
Dec 14, 2023 53.27 53.30 46.44 52.18 15,449,900 -10.70(-17.02%)
Dec 13, 2023 61.81 62.94 59.89 62.88 1,843,455 +1.12(+1.81%)
Dec 12, 2023 60.36 61.87 59.44 61.77 1,445,769 +1.88(+3.15%)
Dec 11, 2023 61.92 62.02 56.38 59.88 3,093,848 -2.85(-4.54%)
Dec 08, 2023 63.50 63.50 61.35 62.73 1,637,092 -1.31(-2.05%)
Dec 07, 2023 64.00 65.47 63.30 64.04 1,902,222 +1.06(+1.68%)
Dec 06, 2023 64.81 65.11 62.84 62.98 1,546,155 -1.84(-2.84%)
Dec 05, 2023 64.35 66.30 64.27 64.82 2,627,104 +0.95(+1.49%)
Dec 04, 2023 59.82 64.83 59.79 63.87 3,039,653 +2.29(+3.72%)
Dec 01, 2023 53.99 61.69 53.30 61.58 5,431,276 +7.71(+14.31%)
Nov 30, 2023 50.52 54.96 50.52 53.87 2,440,113 +3.57(+7.10%)
Nov 29, 2023 47.22 50.31 47.16 50.30 2,522,254 +3.14(+6.66%)
Nov 28, 2023 48.13 48.22 46.29 47.16 1,287,516 -1.13(-2.34%)
Nov 27, 2023 48.62 49.29 47.13 48.29 1,511,817 -0.11(-0.23%)
Nov 24, 2023 47.80 48.86 47.37 48.40 624,874 +0.77(+1.62%)
Nov 22, 2023 49.50 49.50 47.19 47.63 1,540,667 -1.73(-3.50%)
Nov 21, 2023 49.12 50.19 48.43 49.36 952,876 -0.14(-0.28%)
Nov 20, 2023 48.33 49.52 47.89 49.50 921,380 +0.40(+0.81%)
Nov 17, 2023 47.74 50.63 47.56 49.10 1,957,691 +1.21(+2.53%)
Nov 16, 2023 48.57 48.72 47.02 47.89 1,114,294 -0.51(-1.05%)
Nov 15, 2023 48.02 49.57 48.00 48.40 1,648,199 +0.26(+0.54%)
Nov 14, 2023 46.85 48.97 46.70 48.14 1,570,367 +2.40(+5.25%)
Nov 13, 2023 46.20 46.80 44.29 45.74 1,178,143 -1.25(-2.66%)
Nov 10, 2023 46.36 47.18 45.63 46.99 1,041,113 +0.63(+1.36%)
Nov 09, 2023 48.45 49.40 46.10 46.36 1,478,292 -0.63(-1.34%)
Nov 08, 2023 47.27 47.50 45.86 46.99 1,192,677 -0.31(-0.66%)
Nov 07, 2023 46.06 47.75 45.23 47.30 1,742,077 +1.85(+4.07%)
Nov 06, 2023 45.93 46.03 41.19 45.45 7,307,910 -1.38(-2.95%)
Nov 03, 2023 48.84 50.00 46.51 46.83 1,825,179 -2.49(-5.05%)
Nov 02, 2023 50.60 51.74 49.25 49.32 1,850,772 -0.58(-1.16%)
Nov 01, 2023 46.08 51.00 45.75 49.90 3,120,991 +1.24(+2.55%)
Oct 31, 2023 47.29 48.75 46.10 48.66 2,295,717 +0.75(+1.57%)
Oct 30, 2023 47.76 49.05 47.73 47.91 1,089,509 +0.37(+0.78%)
Oct 27, 2023 48.53 48.53 46.51 47.54 1,493,516 -0.91(-1.88%)
Oct 26, 2023 47.56 49.00 47.35 48.45 1,445,793 +0.96(+2.02%)
Oct 25, 2023 48.02 48.83 46.95 47.49 1,610,891 -1.47(-3.00%)
Oct 24, 2023 45.91 49.15 45.91 48.96 1,717,592 +3.56(+7.84%)
Oct 23, 2023 46.02 46.62 45.19 45.40 1,251,217 -1.00(-2.16%)
Oct 20, 2023 46.29 47.94 46.07 46.40 1,863,255 +0.22(+0.48%)
Oct 19, 2023 45.78 47.16 44.55 46.18 1,366,816 +0.13(+0.28%)
Oct 18, 2023 47.01 48.02 45.71 46.05 1,375,984 -0.73(-1.56%)
Oct 17, 2023 48.50 49.08 44.82 46.78 2,704,840 -1.40(-2.91%)
Oct 16, 2023 47.92 49.40 47.16 48.18 2,246,388 -0.26(-0.54%)
Oct 13, 2023 44.15 50.49 44.06 48.44 5,700,239 +4.54(+10.34%)
Oct 12, 2023 44.31 45.28 43.12 43.90 1,965,558 -1.02(-2.27%)
Oct 11, 2023 44.16 45.37 43.75 44.92 1,429,039 +0.52(+1.17%)
Oct 10, 2023 42.69 44.49 42.07 44.40 2,265,171 +1.71(+4.01%)
Oct 09, 2023 40.38 42.74 40.35 42.69 2,150,831 +1.66(+4.05%)
Oct 06, 2023 40.57 43.31 40.41 41.03 3,560,573 +1.39(+3.51%)
Oct 05, 2023 36.54 40.67 36.48 39.64 6,588,004 +2.02(+5.37%)
Oct 04, 2023 38.57 38.57 36.92 37.62 1,922,417 -1.32(-3.38%)
Oct 03, 2023 36.85 39.64 36.31 38.94 2,136,154 +1.80(+4.83%)
Oct 02, 2023 38.75 39.20 36.86 37.14 1,918,771 -0.90(-2.37%)
Sep 29, 2023 40.12 40.42 37.93 38.04 1,859,064 -1.63(-4.11%)
Sep 28, 2023 39.00 40.73 37.63 39.67 3,277,701 +0.84(+2.15%)
Sep 27, 2023 42.86 43.03 35.06 38.84 9,453,166 -4.34(-10.06%)
Sep 26, 2023 43.23 44.74 43.10 43.18 1,663,358 +0.10(+0.23%)
Sep 25, 2023 44.24 43.34 42.77 43.08 1,721,374 -0.69(-1.58%)
Sep 22, 2023 47.42 47.76 43.02 43.77 3,271,715 -3.23(-6.87%)
Sep 21, 2023 48.19 48.32 45.76 47.00 2,341,328 -1.53(-3.15%)
Sep 20, 2023 48.21 50.17 48.21 48.53 3,446,907 +0.23(+0.48%)
Sep 19, 2023 51.00 51.54 47.61 48.30 7,119,484 +1.30(+2.77%)
Sep 18, 2023 43.88 47.17 43.08 47.00 2,640,540 +2.56(+5.76%)
Sep 15, 2023 45.34 46.99 44.15 44.44 5,146,192 +1.13(+2.61%)
Sep 14, 2023 42.62 44.14 42.41 43.31 1,535,639 +0.83(+1.95%)
Sep 13, 2023 41.80 43.53 41.80 42.48 1,561,752 +0.24(+0.57%)
Sep 12, 2023 41.20 42.71 40.86 42.24 1,341,132 +0.73(+1.76%)
Sep 11, 2023 41.79 42.69 41.09 41.51 1,101,897 -0.07(-0.17%)
Sep 08, 2023 42.87 42.98 40.80 41.58 1,808,431 -1.41(-3.28%)
Sep 07, 2023 42.24 43.20 42.21 42.99 1,319,190 +0.24(+0.56%)
Sep 06, 2023 43.38 44.52 41.32 42.75 1,452,837 -0.35(-0.81%)
Sep 05, 2023 42.77 43.80 41.92 43.10 1,543,964 -0.38(-0.87%)
Sep 01, 2023 42.28 44.19 41.20 43.48 1,807,433 +1.27(+3.01%)
Aug 31, 2023 41.00 43.12 40.84 42.21 1,556,779 +1.60(+3.94%)
Aug 30, 2023 41.06 42.15 40.10 40.61 1,650,041 -0.04(-0.10%)
Aug 29, 2023 42.42 42.90 39.54 40.65 4,543,460 -2.32(-5.40%)
Aug 28, 2023 40.77 43.36 40.25 42.97 3,049,971 +2.20(+5.40%)
Aug 25, 2023 40.24 42.03 39.95 40.77 2,656,357 +0.69(+1.72%)
Aug 24, 2023 39.84 40.92 38.72 40.08 3,356,771 +0.04(+0.10%)
Aug 23, 2023 39.74 43.11 39.25 40.04 12,482,403 +9.28(+30.17%)
Aug 22, 2023 31.16 31.60 30.57 30.76 2,864,658 -0.71(-2.26%)
Aug 21, 2023 30.78 32.20 30.26 31.47 2,058,088 +0.82(+2.68%)
Aug 18, 2023 30.54 30.98 29.79 30.65 2,507,726 -0.25(-0.81%)
Aug 17, 2023 30.90 31.81 30.12 30.90 1,999,299 -0.33(-1.06%)
Aug 16, 2023 32.44 32.69 30.43 31.23 2,725,369 -1.49(-4.55%)
Aug 15, 2023 33.77 34.44 31.64 32.72 5,705,304 -1.17(-3.45%)
Aug 14, 2023 32.95 34.71 32.44 33.89 8,082,808 +1.50(+4.63%)
Aug 11, 2023 27.03 33.30 26.90 32.39 15,928,018 +5.38(+19.92%)
Aug 10, 2023 24.14 27.98 23.86 27.01 7,957,154 +2.84(+11.75%)
Aug 09, 2023 24.11 24.58 23.90 24.17 2,695,548 +0.06(+0.25%)
Aug 08, 2023 23.60 25.01 22.90 24.11 6,041,165 +0.46(+1.95%)
Aug 07, 2023 20.50 24.37 19.83 23.65 11,513,027 -0.88(-3.59%)
Aug 04, 2023 23.83 24.70 23.53 24.53 4,058,139 +0.67(+2.81%)
Aug 03, 2023 23.46 24.30 23.06 23.86 3,732,947 -0.10(-0.42%)
Aug 02, 2023 24.12 25.30 22.73 23.96 6,494,955 -0.26(-1.07%)
Aug 01, 2023 25.36 25.85 23.94 24.22 7,863,461 -1.53(-5.94%)
Jul 31, 2023 31.43 31.50 24.97 25.75 21,415,356 -6.27(-19.58%)
Jul 28, 2023 32.28 32.40 27.88 32.02 8,088,968 -0.09(-0.28%)
Jul 27, 2023 31.25 34.66 29.84 32.11 9,198,005 +0.16(+0.50%)
Jul 26, 2023 30.20 33.70 29.70 31.95 8,276,565 +1.73(+5.72%)
Jul 25, 2023 32.22 32.44 30.18 30.22 4,952,158 -2.00(-6.21%)
Jul 24, 2023 34.22 34.50 31.98 32.22 4,789,839 -2.17(-6.31%)
Jul 21, 2023 34.77 36.65 34.33 34.39 5,666,417 +0.15(+0.44%)
Jul 20, 2023 39.80 39.80 33.56 34.24 10,984,020 -6.25(-15.44%)
Jul 19, 2023 39.88 41.98 38.50 40.49 11,926,539 +0.49(+1.23%)
Jul 18, 2023 53.89 53.89 38.18 40.00 24,712,222 -12.46(-23.75%)
Jul 17, 2023 64.75 68.85 51.94 52.46 20,298,232 -32.04(-37.92%)
Jul 14, 2023 86.13 86.87 84.30 84.50 1,191,749 -1.48(-1.72%)
Jul 13, 2023 85.88 87.38 85.31 85.98 740,946 +0.97(+1.14%)
Jul 12, 2023 86.99 86.99 84.89 85.01 1,148,189 -1.49(-1.72%)
Jul 11, 2023 86.49 87.55 85.48 86.50 626,944 -0.12(-0.14%)
Jul 10, 2023 84.55 87.51 84.20 86.62 865,644 +0.53(+0.62%)
Jul 07, 2023 86.92 87.77 85.93 86.09 430,497 -1.09(-1.25%)
Jul 06, 2023 87.51 87.67 86.01 87.18 899,162 -1.09(-1.23%)
Jul 05, 2023 89.50 90.21 87.38 88.27 627,225 -0.95(-1.06%)
Jul 03, 2023 89.98 91.35 88.87 89.22 657,525 -1.88(-2.06%)
Jun 30, 2023 89.83 91.87 89.03 91.10 1,177,327 +1.99(+2.23%)
Jun 29, 2023 92.17 92.22 88.78 89.11 1,328,089 -3.21(-3.48%)
Jun 28, 2023 86.80 92.61 86.31 92.32 1,945,252 +5.90(+6.83%)
Jun 27, 2023 84.50 87.05 84.22 86.42 1,491,225 +1.98(+2.34%)
Jun 26, 2023 85.74 85.74 82.93 84.44 1,565,757 -0.85(-1.00%)
Jun 23, 2023 86.34 87.39 84.80 85.29 13,539,981 -1.36(-1.57%)
Jun 22, 2023 86.51 89.05 85.85 86.65 1,510,893 -0.79(-0.90%)
Jun 21, 2023 88.20 88.88 86.45 87.44 794,917 -0.72(-0.82%)
Jun 20, 2023 88.41 88.59 85.38 88.16 1,179,726 -1.11(-1.24%)
Jun 16, 2023 90.89 91.50 87.75 89.27 2,003,570 -0.33(-0.37%)
Jun 15, 2023 91.55 91.91 88.81 89.60 1,331,143 -2.52(-2.74%)
Jun 14, 2023 93.43 94.75 90.57 92.12 1,560,966 -1.19(-1.28%)
Jun 13, 2023 90.76 94.27 90.76 93.31 1,676,915 +2.71(+2.99%)
Jun 12, 2023 90.54 91.77 89.81 90.60 573,014 +0.59(+0.66%)
Jun 09, 2023 90.68 91.25 89.91 90.01 493,101 -0.16(-0.18%)
Jun 08, 2023 91.35 92.20 89.45 90.17 900,958 -1.96(-2.13%)
Jun 07, 2023 90.51 92.79 90.17 92.13 1,261,620 +0.91(+1.00%)
Jun 06, 2023 90.00 93.48 90.00 91.22 2,139,486 +1.43(+1.59%)
Jun 05, 2023 87.61 90.95 87.02 89.79 1,242,368 +1.83(+2.08%)
Jun 02, 2023 87.31 88.36 86.37 87.96 501,543 +0.65(+0.74%)
Jun 01, 2023 86.00 88.81 85.31 87.31 892,825 +1.46(+1.70%)
May 31, 2023 87.15 88.98 85.68 85.85 858,948 -1.06(-1.22%)
May 30, 2023 87.19 87.64 85.39 86.91 978,161 -0.06(-0.07%)
May 26, 2023 85.00 87.16 84.33 86.97 765,335 +1.82(+2.14%)
May 25, 2023 86.34 86.66 84.45 85.15 1,004,651 -1.42(-1.64%)
May 24, 2023 85.14 86.83 84.76 86.57 856,966 +0.48(+0.56%)
May 23, 2023 87.26 88.14 84.18 86.09 1,508,135 -1.39(-1.59%)
May 22, 2023 89.18 90.14 86.48 87.48 977,757 -1.38(-1.55%)
May 19, 2023 88.45 89.33 88.13 88.86 1,309,548 +1.36(+1.55%)
May 18, 2023 89.51 90.94 86.66 87.50 1,346,335 -1.75(-1.96%)
May 17, 2023 88.66 89.33 86.36 89.25 1,373,059 +1.57(+1.79%)
May 16, 2023 82.50 87.83 82.11 87.68 2,747,929 -0.43(-0.49%)
May 15, 2023 88.65 89.05 87.85 88.11 967,883 +0.15(+0.17%)
May 12, 2023 88.92 89.51 87.60 87.96 1,277,222 -0.58(-0.66%)
May 11, 2023 90.99 90.99 87.72 88.54 1,515,829 -2.84(-3.11%)
May 10, 2023 89.50 92.61 88.23 91.38 1,630,813 +1.91(+2.13%)
May 09, 2023 90.00 90.34 88.70 89.47 2,166,271 -1.91(-2.09%)
May 08, 2023 92.39 92.52 90.20 91.38 1,712,337 -1.80(-1.93%)
May 05, 2023 92.47 94.45 90.09 93.18 4,473,978 +8.81(+10.44%)
May 04, 2023 85.18 85.56 82.19 84.37 1,610,569 -0.65(-0.76%)
May 03, 2023 82.71 85.90 82.65 85.02 1,045,896 +1.88(+2.26%)
May 02, 2023 83.04 84.91 82.73 83.14 1,250,586 +0.22(+0.27%)
May 01, 2023 76.71 83.19 76.30 82.92 2,350,724 -0.51(-0.61%)
Apr 28, 2023 82.36 85.24 82.05 83.43 1,173,600 +0.65(+0.79%)
Apr 27, 2023 79.39 83.24 78.14 82.78 2,282,693 -1.90(-2.24%)
Apr 26, 2023 85.01 85.95 83.24 84.68 2,255,919 -2.77(-3.17%)
Apr 25, 2023 89.00 89.28 86.71 87.45 1,361,659 -1.32(-1.49%)
Apr 24, 2023 85.54 90.68 84.75 88.77 3,032,983 +2.52(+2.92%)
Apr 21, 2023 82.27 87.48 82.20 86.25 2,161,928 +3.82(+4.63%)
Apr 20, 2023 81.89 83.44 81.73 82.43 1,031,439 +0.32(+0.39%)
Apr 19, 2023 81.60 83.22 80.75 82.11 1,085,783 -0.04(-0.05%)
Apr 18, 2023 82.69 82.71 81.15 82.15 1,044,275 +0.10(+0.12%)
Apr 17, 2023 81.05 82.23 79.71 82.05 1,368,836 +1.10(+1.36%)
Apr 14, 2023 79.88 81.30 79.18 80.95 1,265,893 +1.79(+2.26%)
Apr 13, 2023 79.41 81.03 78.97 79.16 3,419,126 -0.54(-0.68%)
Apr 12, 2023 80.00 81.30 79.62 79.70 1,038,963 +0.05(+0.06%)
Apr 11, 2023 78.73 80.02 78.67 79.65 1,177,723 +0.76(+0.96%)
Apr 10, 2023 78.21 78.99 76.90 78.89 1,628,311 +0.11(+0.14%)
Apr 06, 2023 77.37 78.81 76.20 78.78 1,102,077 +1.46(+1.89%)
Apr 05, 2023 78.11 80.31 77.12 77.32 1,769,733 -0.72(-0.92%)
Apr 04, 2023 76.43 78.20 75.60 78.04 2,169,976 +1.36(+1.77%)
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.