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 )

92.50 -1.38 (-1.46%)
Streaming Delayed Price Updated: 3:02 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 29, 2022 55.08 57.24 51.67 52.00 649,645 -3.74(-6.71%)
Apr 28, 2022 54.15 57.33 52.07 55.74 611,883 +1.78(+3.30%)
Apr 27, 2022 53.28 55.43 51.85 53.96 590,295 +0.63(+1.18%)
Apr 26, 2022 56.46 57.77 52.98 53.33 667,290 -4.17(-7.25%)
Apr 25, 2022 51.80 57.67 51.66 57.50 879,688 +5.04(+9.61%)
Apr 22, 2022 54.59 56.33 50.90 52.46 812,933 -2.70(-4.89%)
Apr 21, 2022 59.00 59.93 54.70 55.16 789,396 -2.90(-4.99%)
Apr 20, 2022 56.53 58.99 56.30 58.06 616,617 +0.82(+1.43%)
Apr 19, 2022 53.21 57.70 53.01 57.24 672,575 +4.19(+7.90%)
Apr 18, 2022 52.99 54.08 50.71 53.05 832,598 -0.73(-1.36%)
Apr 14, 2022 52.85 54.62 52.25 53.78 680,338 +1.12(+2.13%)
Apr 13, 2022 50.93 53.99 50.22 52.66 476,191 +1.73(+3.40%)
Apr 12, 2022 51.60 54.00 50.47 50.93 440,766 +0.79(+1.58%)
Apr 11, 2022 49.00 51.23 48.29 50.14 493,824 +0.11(+0.22%)
Apr 08, 2022 52.43 52.43 49.77 50.03 519,852 -2.85(-5.39%)
Apr 07, 2022 51.62 53.34 51.03 52.88 716,573 +0.88(+1.69%)
Apr 06, 2022 55.12 55.40 49.23 52.00 1,358,198 -4.76(-8.39%)
Apr 05, 2022 60.05 60.33 55.62 56.76 888,436 -3.37(-5.60%)
Apr 04, 2022 59.38 61.58 58.81 60.13 721,820 +1.47(+2.51%)
Apr 01, 2022 55.29 59.04 54.32 58.66 670,290 +3.48(+6.31%)
Mar 31, 2022 57.03 57.49 55.03 55.18 458,650 -1.98(-3.46%)
Mar 30, 2022 58.63 60.64 56.81 57.16 662,191 -2.36(-3.97%)
Mar 29, 2022 59.00 60.50 57.34 59.52 500,529 +1.89(+3.28%)
Mar 28, 2022 55.71 57.96 55.29 57.63 544,233 +2.00(+3.59%)
Mar 25, 2022 56.66 57.30 54.25 55.63 744,834 -1.08(-1.90%)
Mar 24, 2022 58.38 58.99 54.37 56.71 576,318 -1.19(-2.06%)
Mar 23, 2022 57.86 59.26 56.20 57.90 528,002 -0.40(-0.69%)
Mar 22, 2022 59.27 60.68 57.73 58.30 788,362 -1.46(-2.44%)
Mar 21, 2022 61.45 61.99 57.75 59.76 897,211 -1.42(-2.32%)
Mar 18, 2022 56.45 61.37 56.41 61.18 1,056,420 +4.29(+7.54%)
Mar 17, 2022 49.66 57.45 48.80 56.89 1,165,428 +7.07(+14.19%)
Mar 16, 2022 46.17 50.04 45.82 49.82 1,522,895 +4.78(+10.61%)
Mar 15, 2022 43.09 45.42 42.34 45.04 1,165,949 +2.65(+6.25%)
Mar 14, 2022 44.39 45.65 41.59 42.39 779,089 -2.75(-6.09%)
Mar 11, 2022 50.69 50.69 44.92 45.14 602,343 -4.42(-8.92%)
Mar 10, 2022 49.00 50.55 48.13 49.56 595,002 -0.88(-1.74%)
Mar 09, 2022 48.76 50.90 48.55 50.44 915,340 +3.83(+8.22%)
Mar 08, 2022 48.33 48.88 46.01 46.61 1,065,649 -2.26(-4.62%)
Mar 07, 2022 55.51 55.71 48.72 48.87 1,122,974 -6.00(-10.93%)
Mar 04, 2022 57.22 60.94 53.69 54.87 1,141,674 -2.73(-4.74%)
Mar 03, 2022 65.01 65.50 57.11 57.60 973,734 -7.22(-11.14%)
Mar 02, 2022 57.05 65.00 56.21 64.82 2,337,390 +2.02(+3.22%)
Mar 01, 2022 63.30 64.85 61.94 62.80 1,884,828 -1.09(-1.71%)
Feb 28, 2022 63.25 66.40 62.64 63.89 915,366 +0.13(+0.20%)
Feb 25, 2022 61.06 63.79 60.88 63.76 1,118,360 +2.88(+4.73%)
Feb 24, 2022 52.45 61.11 51.09 60.88 1,168,704 +5.32(+9.58%)
Feb 23, 2022 56.16 59.37 55.37 55.56 1,486,955 -0.39(-0.70%)
Feb 22, 2022 51.00 56.97 50.44 55.95 1,072,458 +4.32(+8.37%)
Feb 18, 2022 51.63 0 -4.74(-8.41%)
Feb 17, 2022 59.86 59.86 55.33 56.37 637,967 -3.55(-5.92%)
Feb 16, 2022 61.64 61.73 58.51 59.92 551,561 -2.19(-3.53%)
Feb 15, 2022 58.67 62.33 58.67 62.11 831,611 +4.54(+7.89%)
Feb 14, 2022 56.29 58.64 55.33 57.57 659,635 +0.72(+1.27%)
Feb 11, 2022 57.71 59.12 55.71 56.85 711,745 -0.75(-1.30%)
Feb 10, 2022 55.20 60.53 55.20 57.60 1,250,053 +0.11(+0.19%)
Feb 09, 2022 54.91 57.70 54.00 57.49 890,911 +3.94(+7.36%)
Feb 08, 2022 49.84 53.90 49.16 53.55 785,912 +3.57(+7.14%)
Feb 07, 2022 48.90 51.68 48.79 49.98 694,556 +1.06(+2.17%)
Feb 04, 2022 46.91 49.49 46.09 48.92 852,099 +1.93(+4.11%)
Feb 03, 2022 48.34 46.81 46.99 868,520 -2.96(-5.93%)
Feb 02, 2022 50.92 51.75 49.16 49.95 1,012,710 -0.22(-0.44%)
Feb 01, 2022 48.48 50.36 46.25 50.17 972,671 +2.44(+5.11%)
Jan 31, 2022 44.96 47.73 921,654 +2.68(+5.95%)
Jan 28, 2022 40.45 45.66 39.45 45.05 1,600,858 +4.56(+11.26%)
Jan 27, 2022 42.93 43.41 39.80 40.49 977,351 -1.88(-4.44%)
Jan 26, 2022 44.66 45.72 42.11 42.37 1,099,160 -1.80(-4.08%)
Jan 25, 2022 45.51 46.35 43.20 44.17 1,040,102 -2.81(-5.98%)
Jan 24, 2022 42.40 47.38 40.78 46.98 1,899,637 +3.06(+6.97%)
Jan 21, 2022 42.63 46.37 42.34 43.92 1,237,623 +0.25(+0.57%)
Jan 20, 2022 45.58 47.83 43.18 43.67 1,069,223 -1.42(-3.15%)
Jan 19, 2022 47.80 48.03 45.00 45.09 960,746 -2.43(-5.11%)
Jan 18, 2022 47.59 48.89 46.84 47.52 1,143,365 -1.82(-3.69%)
Jan 14, 2022 49.34 0 -0.90(-1.79%)
Jan 13, 2022 52.50 52.73 49.86 50.24 566,950 -1.88(-3.61%)
Jan 12, 2022 55.27 57.61 51.56 52.12 904,137 -2.19(-4.03%)
Jan 11, 2022 49.87 54.52 48.25 54.31 1,679,937 +4.60(+9.25%)
Jan 10, 2022 50.93 50.98 45.63 49.71 3,318,168 -4.89(-8.96%)
Jan 07, 2022 61.18 61.32 54.18 54.60 1,735,263 -6.92(-11.25%)
Jan 06, 2022 62.12 64.70 60.51 61.52 873,288 -2.15(-3.38%)
Jan 05, 2022 68.23 68.73 62.62 63.67 717,784 -5.33(-7.72%)
Jan 04, 2022 74.95 75.00 66.80 69.00 913,845 -6.09(-8.11%)
Jan 03, 2022 74.60 76.17 72.02 75.09 552,180 +0.52(+0.70%)
Dec 31, 2021 73.49 75.60 72.60 74.57 1,089,219 +1.05(+1.43%)
Dec 30, 2021 73.00 75.20 72.27 73.52 457,647 +0.41(+0.56%)
Dec 29, 2021 73.79 74.26 72.28 73.11 384,853 -0.44(-0.60%)
Dec 28, 2021 74.92 75.40 71.78 73.55 560,973 -1.55(-2.06%)
Dec 27, 2021 74.75 75.41 72.61 75.10 604,980 +0.50(+0.67%)
Dec 23, 2021 71.21 74.97 69.52 74.60 650,106 +3.71(+5.23%)
Dec 22, 2021 70.06 71.15 67.60 70.89 448,451 +0.56(+0.80%)
Dec 21, 2021 65.97 70.53 65.88 70.33 670,598 +4.41(+6.69%)
Dec 20, 2021 66.16 67.29 64.01 65.92 584,943 -2.08(-3.06%)
Dec 17, 2021 62.75 68.29 61.01 68.00 1,162,931 +4.29(+6.73%)
Dec 16, 2021 66.10 67.36 62.47 63.71 1,171,473 -1.22(-1.88%)
Dec 15, 2021 63.14 65.47 60.65 64.93 744,025 +2.17(+3.46%)
Dec 14, 2021 62.21 63.96 61.43 62.76 697,371 -0.63(-0.99%)
Dec 13, 2021 66.36 66.36 61.61 63.39 698,452 -2.90(-4.37%)
Dec 10, 2021 67.81 68.95 65.49 66.29 548,138 -0.84(-1.25%)
Dec 09, 2021 71.40 72.51 66.16 67.13 846,778 -4.73(-6.58%)
Dec 08, 2021 71.86 72.59 67.18 71.86 711,237 +3.28(+4.78%)
Dec 07, 2021 67.36 71.28 67.25 68.58 904,704 +3.79(+5.85%)
Dec 06, 2021 62.17 65.52 59.13 64.79 1,115,733 +1.74(+2.76%)
Dec 03, 2021 65.69 65.70 61.78 63.05 1,114,121 -2.47(-3.77%)
Dec 02, 2021 63.51 66.11 62.01 65.52 1,095,698 +2.61(+4.15%)
Dec 01, 2021 69.68 69.92 61.12 62.91 1,710,531 -5.50(-8.04%)
Nov 30, 2021 70.15 71.00 67.17 68.41 1,098,584 -2.37(-3.35%)
Nov 29, 2021 72.05 72.29 69.60 70.78 897,824 -0.60(-0.84%)
Nov 26, 2021 69.75 73.39 68.26 71.38 800,577 -1.91(-2.61%)
Nov 24, 2021 71.24 73.61 69.09 73.29 918,114 +1.69(+2.36%)
Nov 23, 2021 73.05 74.86 70.02 71.60 947,896 -2.09(-2.84%)
Nov 22, 2021 73.75 75.13 70.57 73.69 1,141,967 +0.85(+1.17%)
Nov 19, 2021 76.53 76.87 72.12 72.84 1,259,880 -4.16(-5.40%)
Nov 18, 2021 77.10 77.18 74.51 77.00 936,768 -0.02(-0.03%)
Nov 17, 2021 78.00 78.77 75.29 77.02 1,731,092 -2.50(-3.14%)
Nov 16, 2021 79.35 80.80 75.12 79.52 1,830,648 +1.75(+2.25%)
Nov 15, 2021 83.14 83.34 75.82 77.77 3,215,883 -5.58(-6.69%)
Nov 12, 2021 95.62 96.92 83.32 83.35 3,678,614 -14.36(-14.70%)
Nov 11, 2021 105.55 106.11 92.13 97.71 2,042,568 +3.82(+4.07%)
Nov 10, 2021 98.49 93.78 93.89 1,222,839 -7.62(-7.51%)
Nov 09, 2021 105.00 108.22 101.29 101.51 750,881 -2.44(-2.35%)
Nov 08, 2021 109.00 110.22 103.82 103.95 604,888 -4.12(-3.81%)
Nov 05, 2021 105.00 108.69 102.10 108.07 761,283 +4.12(+3.96%)
Nov 04, 2021 105.29 106.88 102.89 103.95 499,658 -0.90(-0.86%)
Nov 03, 2021 101.16 106.16 99.54 104.85 907,251 +3.70(+3.66%)
Nov 02, 2021 101.72 101.90 95.64 101.15 914,084 -0.25(-0.25%)
Nov 01, 2021 96.67 104.95 100.58 101.40 1,120,807 +4.88(+5.06%)
Oct 29, 2021 97.65 97.92 94.77 96.52 550,156 -1.22(-1.25%)
Oct 28, 2021 96.26 97.74 425,307 +2.23(+2.33%)
Oct 27, 2021 100.03 101.85 95.49 95.51 464,482 -3.41(-3.45%)
Oct 26, 2021 100.00 98.92 722,527 -1.04(-1.04%)
Oct 25, 2021 94.81 99.96 1,351,456 +5.67(+6.01%)
Oct 22, 2021 95.46 96.41 91.71 94.29 436,967 -1.02(-1.07%)
Oct 21, 2021 93.39 96.60 93.00 95.31 331,693 +1.40(+1.49%)
Oct 20, 2021 94.96 97.85 93.39 93.91 621,812 -0.64(-0.68%)
Oct 19, 2021 93.11 97.20 92.41 94.55 646,831 +1.53(+1.64%)
Oct 18, 2021 88.26 93.46 88.26 93.02 662,800 +4.11(+4.62%)
Oct 15, 2021 93.79 94.65 87.09 88.91 1,491,608 -3.59(-3.88%)
Oct 14, 2021 97.18 97.99 92.33 92.50 962,954 -3.04(-3.18%)
Oct 13, 2021 97.50 99.48 94.84 95.54 625,916 -1.68(-1.73%)
Oct 12, 2021 95.49 98.91 94.45 97.22 617,108 +2.57(+2.72%)
Oct 11, 2021 93.73 96.78 93.00 94.65 470,476 +0.55(+0.58%)
Oct 08, 2021 98.60 99.31 93.64 94.10 558,290 -3.52(-3.61%)
Oct 07, 2021 95.85 100.57 94.91 97.62 1,015,832 +3.16(+3.35%)
Oct 06, 2021 93.75 96.90 92.35 94.46 594,571 -0.46(-0.48%)
Oct 05, 2021 91.33 95.32 90.46 94.92 566,310 +4.30(+4.75%)
Oct 04, 2021 93.22 93.33 87.35 90.62 835,930 -3.57(-3.79%)
Oct 01, 2021 90.14 95.76 88.66 94.19 992,464 +4.10(+4.55%)
Sep 30, 2021 91.16 94.71 90.00 90.09 1,331,110 -0.49(-0.54%)
Sep 29, 2021 92.07 92.13 88.93 90.58 794,405 -0.13(-0.14%)
Sep 28, 2021 90.00 92.34 87.00 90.71 1,146,806 -1.55(-1.68%)
Sep 27, 2021 98.82 99.02 92.01 92.26 1,409,568 -6.39(-6.48%)
Sep 24, 2021 96.83 101.50 96.83 98.65 1,057,603 +1.67(+1.72%)
Sep 23, 2021 94.73 98.90 94.73 96.98 760,480 +3.08(+3.28%)
Sep 22, 2021 91.94 94.52 89.73 93.90 627,454 +2.27(+2.48%)
Sep 21, 2021 90.19 93.64 89.50 91.63 1,028,164 +1.96(+2.19%)
Sep 20, 2021 88.98 92.32 86.45 89.67 1,144,518 -3.61(-3.87%)
Sep 17, 2021 97.20 99.15 92.05 93.28 3,671,022 -2.96(-3.08%)
Sep 16, 2021 93.41 97.23 91.44 96.24 1,506,338 +5.34(+5.87%)
Sep 15, 2021 88.50 92.21 86.51 90.90 895,272 +1.90(+2.13%)
Sep 14, 2021 87.50 93.25 87.50 89.00 917,826 +2.05(+2.36%)
Sep 13, 2021 91.56 91.56 86.25 86.95 826,378 -4.56(-4.98%)
Sep 10, 2021 88.11 93.49 86.20 91.51 1,148,811 +3.87(+4.42%)
Sep 09, 2021 86.72 90.51 86.42 87.64 762,608 +0.04(+0.05%)
Sep 08, 2021 85.46 88.00 83.29 87.60 820,460 +1.75(+2.04%)
Sep 07, 2021 87.51 88.90 85.04 85.85 992,191 -1.57(-1.80%)
Sep 03, 2021 85.66 88.11 82.60 87.42 847,715 +1.66(+1.94%)
Sep 02, 2021 84.91 87.88 84.66 85.76 993,368 +1.66(+1.97%)
Sep 01, 2021 82.13 84.39 80.67 84.10 961,973 +2.34(+2.86%)
Aug 31, 2021 80.00 81.96 76.84 81.76 1,203,838 +2.15(+2.70%)
Aug 30, 2021 76.18 79.86 75.88 79.61 1,082,494 +4.05(+5.36%)
Aug 27, 2021 73.26 76.20 71.53 75.56 1,128,412 +2.99(+4.12%)
Aug 26, 2021 73.34 75.70 72.23 72.57 673,519 -0.85(-1.16%)
Aug 25, 2021 72.00 74.87 70.58 73.42 803,203 +1.06(+1.46%)
Aug 24, 2021 71.26 73.61 68.52 72.36 906,148 +1.81(+2.57%)
Aug 23, 2021 67.73 70.66 67.20 70.55 1,013,777 +4.56(+6.91%)
Aug 20, 2021 65.50 67.52 65.35 65.99 683,329 +0.10(+0.15%)
Aug 19, 2021 66.75 69.19 65.11 65.89 777,095 -1.95(-2.87%)
Aug 18, 2021 66.63 69.66 66.00 67.84 803,438 +2.00(+3.04%)
Aug 17, 2021 71.46 71.50 65.06 65.84 1,479,971 -6.55(-9.05%)
Aug 16, 2021 72.00 73.26 70.31 72.39 564,029 -0.24(-0.33%)
Aug 13, 2021 74.53 75.71 70.12 72.63 1,207,439 -0.69(-0.94%)
Aug 12, 2021 74.00 78.93 68.24 73.32 2,085,195 -4.49(-5.77%)
Aug 11, 2021 77.00 80.00 75.97 77.81 993,612 +0.89(+1.16%)
Aug 10, 2021 77.15 78.94 76.56 76.92 928,449 +0.14(+0.18%)
Aug 09, 2021 76.15 77.03 75.06 76.78 578,148 +1.06(+1.40%)
Aug 06, 2021 75.55 77.89 74.01 75.72 1,252,062 +0.17(+0.23%)
Aug 05, 2021 71.73 76.50 71.73 75.55 781,718 +3.21(+4.44%)
Aug 04, 2021 72.33 74.50 71.65 72.34 935,118 +0.49(+0.68%)
Aug 03, 2021 70.34 72.42 67.63 71.85 831,240 +2.58(+3.72%)
Aug 02, 2021 68.72 70.85 66.23 69.27 760,395 +0.67(+0.98%)
Jul 30, 2021 69.25 71.35 67.81 68.60 546,441 -1.03(-1.48%)
Jul 29, 2021 68.25 73.58 67.60 69.63 977,995 +1.93(+2.85%)
Jul 28, 2021 65.11 68.09 65.38 67.70 513,603 +2.32(+3.55%)
Jul 27, 2021 67.28 67.98 62.80 65.38 878,553 -1.53(-2.29%)
Jul 26, 2021 65.77 67.05 65.01 66.91 529,492 +1.61(+2.47%)
Jul 23, 2021 66.44 66.44 63.57 65.30 735,626 -0.55(-0.84%)
Jul 22, 2021 66.52 67.00 65.31 65.85 519,384 -0.57(-0.86%)
Jul 21, 2021 66.25 67.41 65.31 66.42 535,829 +0.83(+1.27%)
Jul 20, 2021 62.50 65.83 61.23 65.59 599,422 +3.23(+5.18%)
Jul 19, 2021 59.00 63.45 58.84 62.36 713,708 +0.84(+1.37%)
Jul 16, 2021 63.31 63.99 61.32 61.52 841,449 -1.18(-1.88%)
Jul 15, 2021 64.49 64.90 61.57 62.70 893,351 -2.43(-3.73%)
Jul 14, 2021 73.14 73.17 64.42 65.13 1,688,889 -6.63(-9.24%)
Jul 13, 2021 71.24 75.61 70.84 71.76 1,193,712 +0.27(+0.38%)
Jul 12, 2021 72.29 72.90 70.18 71.49 481,880 +0.04(+0.06%)
Jul 09, 2021 70.90 72.35 70.23 71.45 427,106 +0.66(+0.93%)
Jul 08, 2021 67.34 72.47 66.26 70.79 780,862 +0.69(+0.98%)
Jul 07, 2021 74.10 74.57 67.52 70.10 1,149,574 -2.82(-3.87%)
Jul 06, 2021 73.17 73.25 70.74 72.92 626,323 +0.56(+0.77%)
Jul 02, 2021 72.89 73.90 70.56 72.36 732,946 -0.37(-0.51%)
Jul 01, 2021 75.90 76.45 71.51 72.73 841,595 -3.36(-4.42%)
Jun 30, 2021 74.56 76.80 73.37 76.09 980,645 +1.53(+2.06%)
Jun 29, 2021 74.13 74.94 72.36 74.56 955,113 +0.77(+1.04%)
Jun 28, 2021 72.98 74.00 71.26 73.79 916,659 +1.42(+1.96%)
Jun 25, 2021 74.02 74.02 70.02 72.37 2,955,345 -0.86(-1.17%)
Jun 24, 2021 71.47 75.60 71.41 73.23 1,218,269 +3.12(+4.45%)
Jun 23, 2021 70.47 71.11 68.22 70.11 1,098,487 +0.90(+1.30%)
Jun 22, 2021 67.24 69.37 66.03 69.21 1,158,947 +1.75(+2.59%)
Jun 21, 2021 65.69 67.81 64.32 67.46 954,448 +2.06(+3.15%)
Jun 18, 2021 64.42 66.70 64.01 65.40 1,143,314 +0.77(+1.19%)
Jun 17, 2021 61.94 65.06 61.94 64.63 1,136,407 +1.62(+2.57%)
Jun 16, 2021 63.90 65.71 61.71 63.01 2,184,578 -0.93(-1.45%)
Jun 15, 2021 64.55 65.50 62.50 63.94 1,065,609 -0.61(-0.95%)
Jun 14, 2021 63.84 64.90 62.00 64.55 1,589,243 +0.74(+1.16%)
Jun 11, 2021 63.49 63.95 61.75 63.81 2,228,536 +2.06(+3.34%)
Jun 10, 2021 63.15 64.84 60.75 61.75 7,944,186 -10.98(-15.10%)
Jun 09, 2021 73.41 74.50 70.91 72.73 864,117 +0.28(+0.39%)
Jun 08, 2021 82.50 83.00 71.00 72.45 2,449,505 -9.49(-11.58%)
Jun 07, 2021 79.43 82.62 78.50 81.94 1,216,605 +3.81(+4.88%)
Jun 04, 2021 75.28 80.87 74.35 78.13 1,263,141 +4.60(+6.26%)
Jun 03, 2021 74.73 76.47 71.46 73.53 1,522,895 -2.94(-3.84%)
Jun 02, 2021 66.71 78.57 66.05 76.47 2,429,729 +10.00(+15.04%)
Jun 01, 2021 66.62 67.48 63.67 66.47 815,323 +0.93(+1.42%)
May 28, 2021 66.00 67.95 65.29 65.54 797,208 -0.11(-0.17%)
May 27, 2021 64.13 65.77 63.48 65.65 932,987 +1.62(+2.53%)
May 26, 2021 62.90 66.97 62.21 64.03 1,035,350 +1.44(+2.30%)
May 25, 2021 64.28 65.65 61.61 62.59 820,083 -1.30(-2.03%)
May 24, 2021 60.10 64.16 58.32 63.89 959,390 +3.85(+6.41%)
May 21, 2021 58.92 60.81 56.55 60.04 1,275,227 +2.79(+4.87%)
May 20, 2021 54.08 57.28 53.22 57.25 889,845 +3.65(+6.81%)
May 19, 2021 50.56 53.70 49.88 53.60 588,050 +0.51(+0.96%)
May 18, 2021 55.00 55.23 53.01 53.09 702,860 -1.59(-2.91%)
May 17, 2021 54.00 55.88 53.01 54.68 653,372 +0.53(+0.98%)
May 14, 2021 52.86 55.35 50.06 54.15 1,600,776 +2.45(+4.74%)
May 13, 2021 51.26 53.38 46.50 51.70 1,953,313 +5.57(+12.07%)
May 12, 2021 48.70 48.70 45.00 46.13 1,232,760 -2.67(-5.47%)
May 11, 2021 44.00 49.24 43.60 48.80 869,104 +1.47(+3.11%)
May 10, 2021 48.21 48.68 46.22 47.33 1,249,371 -1.74(-3.55%)
May 07, 2021 50.00 51.54 48.59 49.07 1,718,417 -0.69(-1.39%)
May 06, 2021 51.50 52.77 48.89 49.76 1,575,846 -2.24(-4.31%)
May 05, 2021 53.66 55.11 51.43 52.00 748,420 -0.74(-1.40%)
May 04, 2021 55.05 56.25 52.09 52.74 833,774 -3.70(-6.56%)
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.