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

Atlanticus Holdings Cp (NQ: ATLC )

24.16 +0.22 (+0.92%)
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, 2020 15.06 16.70 13.55 16.10 12,029 +0.10(+0.63%)
Apr 29, 2020 15.00 16.00 14.51 16.00 35,498 +1.15(+7.74%)
Apr 28, 2020 14.08 14.86 13.30 14.85 16,650 +1.35(+10.00%)
Apr 27, 2020 14.25 14.25 13.33 13.50 8,688 +0.74(+5.80%)
Apr 24, 2020 12.50 12.90 11.92 12.76 6,800 +0.41(+3.32%)
Apr 23, 2020 10.87 12.46 10.70 12.35 34,930 +1.80(+17.06%)
Apr 22, 2020 10.58 10.58 10.14 10.55 6,013 -0.19(-1.77%)
Apr 21, 2020 10.05 10.74 10.00 10.74 12,723 +0.84(+8.48%)
Apr 20, 2020 9.793 10.07 9.793 9.900 11,363 -1.10(-10.00%)
Apr 17, 2020 11.09 11.32 10.98 11.00 11,100 -0.02(-0.18%)
Apr 16, 2020 11.16 11.20 10.62 11.02 7,134 -0.15(-1.34%)
Apr 15, 2020 10.14 11.17 10.14 11.17 3,792 +0.12(+1.09%)
Apr 14, 2020 11.06 11.06 10.33 11.05 8,705 +0.41(+3.85%)
Apr 13, 2020 11.50 11.75 10.51 10.64 6,755 -0.86(-7.48%)
Apr 09, 2020 11.95 11.95 11.03 11.50 12,000 -0.15(-1.29%)
Apr 08, 2020 10.40 11.65 9.990 11.65 15,141 +1.26(+12.13%)
Apr 07, 2020 10.17 10.40 9.640 10.39 6,482 +0.61(+6.24%)
Apr 06, 2020 9.170 10.20 9.100 9.780 16,736 +0.70(+7.71%)
Apr 03, 2020 9.230 9.658 8.880 9.080 17,200 -0.14(-1.52%)
Apr 02, 2020 9.250 9.590 9.220 9.220 6,348 +0.11(+1.21%)
Apr 01, 2020 9.311 9.311 8.790 9.110 14,838 -0.81(-8.17%)
Mar 31, 2020 10.10 10.15 9.410 9.920 26,879 -0.28(-2.75%)
Mar 30, 2020 10.03 10.29 9.166 10.20 13,312 +0.17(+1.69%)
Mar 27, 2020 9.100 10.05 8.950 10.03 22,500 +0.43(+4.48%)
Mar 26, 2020 11.28 12.68 9.120 9.600 37,548 -1.17(-10.86%)
Mar 25, 2020 8.740 11.52 8.690 10.77 42,424 +2.39(+28.52%)
Mar 24, 2020 6.620 8.810 6.610 8.380 42,215 +2.23(+36.26%)
Mar 23, 2020 5.580 6.620 5.510 6.150 18,018 +0.66(+12.02%)
Mar 20, 2020 5.450 5.810 5.280 5.490 38,700 +0.14(+2.62%)
Mar 19, 2020 5.220 5.610 5.000 5.350 33,150 -0.07(-1.29%)
Mar 18, 2020 6.080 6.270 5.180 5.420 49,586 -0.98(-15.31%)
Mar 17, 2020 6.960 7.170 5.831 6.400 79,980 -1.28(-16.67%)
Mar 16, 2020 6.950 7.680 6.710 7.680 41,468 -1.97(-20.41%)
Mar 13, 2020 7.900 9.820 7.510 9.650 60,800 +1.85(+23.72%)
Mar 12, 2020 10.16 10.16 7.800 7.800 30,543 -3.18(-28.96%)
Mar 11, 2020 11.96 12.14 10.25 10.98 18,044 -1.22(-10.00%)
Mar 10, 2020 12.59 12.79 12.19 12.20 14,482 -0.10(-0.81%)
Mar 09, 2020 13.12 13.28 12.18 12.30 21,771 -1.59(-11.45%)
Mar 06, 2020 13.83 14.00 13.61 13.89 21,800 -0.25(-1.77%)
Mar 05, 2020 13.96 14.70 13.78 14.14 19,491 +0.02(+0.14%)
Mar 04, 2020 13.31 14.14 13.29 14.12 11,083 +0.95(+7.21%)
Mar 03, 2020 12.76 13.26 12.11 13.17 24,564 +0.55(+4.36%)
Mar 02, 2020 13.01 13.35 12.46 12.62 28,593 -0.38(-2.92%)
Feb 28, 2020 12.90 13.38 11.86 13.00 30,400 -0.31(-2.33%)
Feb 27, 2020 13.78 14.52 12.71 13.31 51,050 -0.53(-3.83%)
Feb 26, 2020 13.89 15.53 13.46 13.84 52,562 -0.20(-1.42%)
Feb 25, 2020 14.75 15.62 13.27 14.04 52,980 -0.66(-4.49%)
Feb 24, 2020 13.66 15.01 13.65 14.70 47,476 -0.30(-2.00%)
Feb 21, 2020 15.22 15.50 14.71 15.00 22,100 -0.21(-1.38%)
Feb 20, 2020 12.91 15.58 12.91 15.21 65,221 +2.30(+17.82%)
Feb 19, 2020 11.67 13.47 11.30 12.91 87,403 +1.17(+9.97%)
Feb 18, 2020 11.24 11.77 11.21 11.74 34,529 +0.46(+4.08%)
Feb 14, 2020 12.45 12.57 10.88 11.28 56,200 -1.37(-10.83%)
Feb 13, 2020 12.24 13.52 10.53 12.65 162,333 +0.26(+2.10%)
Feb 12, 2020 17.32 17.34 12.36 12.39 131,381 -4.61(-27.12%)
Feb 11, 2020 16.55 17.50 16.48 17.00 69,945 +0.60(+3.66%)
Feb 10, 2020 16.87 18.28 15.55 16.40 117,818 +0.08(+0.49%)
Feb 07, 2020 15.91 16.92 15.86 16.32 65,800 +0.48(+3.03%)
Feb 06, 2020 15.30 16.39 15.09 15.84 63,698 +0.90(+6.02%)
Feb 05, 2020 14.13 16.00 14.11 14.94 64,928 +0.91(+6.49%)
Feb 04, 2020 13.86 14.08 13.54 14.03 24,237 +0.45(+3.31%)
Feb 03, 2020 13.95 14.21 13.54 13.58 45,579 -0.38(-2.72%)
Jan 31, 2020 13.51 13.99 13.04 13.96 17,700 +0.36(+2.65%)
Jan 30, 2020 13.79 14.07 12.74 13.60 35,140 -0.17(-1.22%)
Jan 29, 2020 13.00 14.10 13.00 13.77 65,612 +0.82(+6.31%)
Jan 28, 2020 13.31 13.79 12.72 12.95 31,557 -0.29(-2.19%)
Jan 27, 2020 13.16 14.20 12.71 13.24 47,160 +0.50(+3.92%)
Jan 24, 2020 13.13 14.87 12.20 12.74 25,800 -0.25(-1.92%)
Jan 23, 2020 12.63 13.10 12.61 12.99 24,887 +0.28(+2.20%)
Jan 22, 2020 12.95 13.39 11.46 12.71 56,998 -0.11(-0.86%)
Jan 21, 2020 12.01 13.17 11.97 12.82 62,825 +1.03(+8.74%)
Jan 17, 2020 11.16 11.84 11.16 11.79 42,800 +0.34(+2.97%)
Jan 16, 2020 11.14 11.66 11.00 11.45 28,775 +0.47(+4.28%)
Jan 15, 2020 11.04 11.05 10.70 10.98 18,765 +0.00(+0.00%)
Jan 14, 2020 10.88 11.00 10.70 10.98 19,426 +0.38(+3.56%)
Jan 13, 2020 10.17 10.97 10.17 10.60 31,097 +0.44(+4.31%)
Jan 10, 2020 9.770 10.23 9.718 10.16 10,000 +0.54(+5.67%)
Jan 09, 2020 9.410 9.960 9.410 9.620 9,679 +0.02(+0.21%)
Jan 08, 2020 9.600 9.600 9.466 9.600 4,218 +0.00(+0.00%)
Jan 07, 2020 9.540 9.620 9.320 9.600 8,300 +0.10(+1.05%)
Jan 06, 2020 9.210 9.520 9.210 9.500 4,874 +0.18(+1.93%)
Jan 03, 2020 9.140 9.620 9.140 9.320 13,100 +0.18(+1.97%)
Jan 02, 2020 8.900 9.200 8.900 9.140 7,161 +0.13(+1.44%)
Dec 31, 2019 8.700 9.190 8.570 9.010 4,500 +0.50(+5.88%)
Dec 30, 2019 8.560 8.590 8.320 8.510 6,759 +0.06(+0.71%)
Dec 27, 2019 8.390 8.650 8.274 8.450 3,600 -0.12(-1.40%)
Dec 26, 2019 8.381 8.570 8.381 8.570 2,942 +0.07(+0.82%)
Dec 24, 2019 8.190 8.590 7.930 8.500 6,400 -0.10(-1.16%)
Dec 23, 2019 8.200 8.600 7.939 8.600 9,433 +0.26(+3.12%)
Dec 20, 2019 8.290 8.340 7.880 8.340 15,100 +0.02(+0.24%)
Dec 19, 2019 8.400 8.400 8.241 8.320 9,032 -0.35(-4.04%)
Dec 18, 2019 8.270 8.709 8.210 8.670 5,664 +0.27(+3.21%)
Dec 17, 2019 8.190 8.710 8.190 8.400 8,647 -0.33(-3.78%)
Dec 16, 2019 8.300 8.750 8.240 8.730 5,990 +0.33(+3.93%)
Dec 13, 2019 8.256 8.400 8.256 8.400 2,700 +0.05(+0.60%)
Dec 12, 2019 8.350 8.350 8.230 8.350 4,029 +0.16(+1.93%)
Dec 11, 2019 8.267 8.350 8.080 8.192 7,584 +0.16(+2.01%)
Dec 10, 2019 8.010 8.330 7.750 8.030 10,897 +0.14(+1.77%)
Dec 09, 2019 7.960 8.085 7.710 7.890 10,012 -0.07(-0.88%)
Dec 06, 2019 8.000 8.220 7.950 7.960 17,000 +0.01(+0.13%)
Dec 05, 2019 8.003 8.003 7.950 7.950 2,644 +0.19(+2.45%)
Dec 04, 2019 7.450 8.210 7.450 7.760 20,149 -0.19(-2.33%)
Dec 03, 2019 7.770 8.130 7.601 7.945 5,369 +0.03(+0.32%)
Dec 02, 2019 7.430 7.950 7.430 7.920 2,742 -0.03(-0.38%)
Nov 29, 2019 7.940 7.950 7.375 7.950 6,000 +0.04(+0.51%)
Nov 27, 2019 7.640 7.910 7.640 7.910 2,700 +0.07(+0.89%)
Nov 26, 2019 7.890 7.890 7.500 7.840 11,406 +0.29(+3.84%)
Nov 25, 2019 6.820 7.890 6.820 7.550 9,015 +0.09(+1.21%)
Nov 22, 2019 7.863 7.863 7.460 7.460 8,000 -0.25(-3.24%)
Nov 21, 2019 7.600 7.840 7.417 7.710 5,075 +0.11(+1.45%)
Nov 20, 2019 7.780 7.880 7.430 7.600 7,878 -0.22(-2.81%)
Nov 19, 2019 7.630 7.854 7.390 7.820 14,098 +0.47(+6.39%)
Nov 18, 2019 7.410 7.450 7.220 7.350 6,614 -0.13(-1.74%)
Nov 15, 2019 7.200 8.040 7.090 7.480 11,200 +0.43(+6.10%)
Nov 14, 2019 7.160 7.360 7.050 7.050 4,773 -0.24(-3.29%)
Nov 13, 2019 7.040 7.290 7.040 7.290 5,276 +0.27(+3.85%)
Nov 12, 2019 7.010 7.066 6.840 7.020 5,452 +0.13(+1.89%)
Nov 11, 2019 6.870 6.930 6.500 6.890 6,424 -0.05(-0.72%)
Nov 08, 2019 6.730 6.966 6.720 6.940 27,800 -0.01(-0.14%)
Nov 07, 2019 7.550 7.550 6.875 6.950 27,528 -0.74(-9.62%)
Nov 06, 2019 7.600 7.740 7.570 7.690 5,004 -0.01(-0.13%)
Nov 05, 2019 7.810 7.810 7.570 7.700 4,645 -0.14(-1.79%)
Nov 04, 2019 8.000 8.061 7.720 7.840 19,752 -0.06(-0.76%)
Nov 01, 2019 7.940 8.085 7.850 7.900 8,200 -0.01(-0.13%)
Oct 31, 2019 7.840 8.030 7.820 7.910 12,065 +0.03(+0.38%)
Oct 30, 2019 7.830 8.120 7.760 7.880 16,400 +0.00(+0.00%)
Oct 29, 2019 7.750 8.210 7.680 7.880 30,112 +0.09(+1.16%)
Oct 28, 2019 8.350 8.450 7.628 7.790 26,224 -0.21(-2.62%)
Oct 25, 2019 8.100 8.120 7.960 8.000 17,900 -0.04(-0.50%)
Oct 24, 2019 8.060 8.172 7.900 8.040 36,469 +0.05(+0.63%)
Oct 23, 2019 7.880 8.190 7.880 7.990 9,103 -0.22(-2.68%)
Oct 22, 2019 7.850 8.370 7.800 8.210 30,580 +0.12(+1.48%)
Oct 21, 2019 7.890 8.126 7.610 8.090 53,964 +0.18(+2.28%)
Oct 18, 2019 7.770 8.230 7.660 7.910 44,100 +0.08(+1.02%)
Oct 17, 2019 8.100 8.275 7.730 7.830 38,486 -0.32(-3.93%)
Oct 16, 2019 7.750 8.540 7.560 8.150 36,994 +0.50(+6.54%)
Oct 15, 2019 8.400 8.700 7.360 7.650 51,308 -0.93(-10.84%)
Oct 14, 2019 8.160 8.800 8.150 8.580 70,827 +0.47(+5.80%)
Oct 11, 2019 7.350 8.700 7.260 8.110 46,800 +0.76(+10.34%)
Oct 10, 2019 7.110 8.178 6.765 7.350 118,416 -0.13(-1.74%)
Oct 09, 2019 7.500 7.730 7.320 7.480 21,643 +0.06(+0.81%)
Oct 08, 2019 7.800 7.830 7.350 7.420 40,884 -0.50(-6.31%)
Oct 07, 2019 7.610 8.010 7.320 7.920 28,726 +0.31(+4.07%)
Oct 04, 2019 7.720 8.060 7.321 7.610 28,900 -0.05(-0.65%)
Oct 03, 2019 7.810 8.090 7.340 7.660 27,028 -0.27(-3.40%)
Oct 02, 2019 8.190 8.270 7.570 7.930 26,821 -0.34(-4.11%)
Oct 01, 2019 7.800 8.330 7.570 8.270 63,585 -0.08(-0.96%)
Sep 30, 2019 8.900 8.900 7.787 8.350 102,783 -0.54(-6.07%)
Sep 27, 2019 10.08 10.08 8.470 8.890 99,100 -0.71(-7.40%)
Sep 26, 2019 9.650 9.890 9.250 9.600 58,301 -0.04(-0.41%)
Sep 25, 2019 9.430 9.890 9.127 9.640 159,435 +0.34(+3.66%)
Sep 24, 2019 8.490 9.362 8.480 9.300 112,403 +0.36(+4.03%)
Sep 23, 2019 8.660 9.285 8.220 8.940 119,234 +0.33(+3.83%)
Sep 20, 2019 9.180 9.600 8.460 8.610 162,800 -0.32(-3.58%)
Sep 19, 2019 8.060 9.150 8.060 8.930 165,946 +0.70(+8.51%)
Sep 18, 2019 7.570 8.390 7.570 8.230 113,099 +0.72(+9.59%)
Sep 17, 2019 8.000 8.420 7.500 7.510 58,872 -0.43(-5.42%)
Sep 16, 2019 7.820 8.460 7.820 7.940 35,132 +0.04(+0.51%)
Sep 13, 2019 8.260 8.260 7.780 7.900 44,700 -0.28(-3.46%)
Sep 12, 2019 8.080 8.313 7.565 8.183 37,240 +0.16(+2.03%)
Sep 11, 2019 7.340 8.200 7.320 8.020 52,699 +0.70(+9.56%)
Sep 10, 2019 7.740 7.930 7.320 7.320 34,459 -0.42(-5.43%)
Sep 09, 2019 7.750 8.320 7.360 7.740 82,177 +0.01(+0.13%)
Sep 06, 2019 7.060 8.240 7.060 7.730 59,900 +0.68(+9.65%)
Sep 05, 2019 6.720 7.910 6.720 7.050 48,509 +0.28(+4.14%)
Sep 04, 2019 7.210 7.350 6.175 6.770 67,206 -0.33(-4.65%)
Sep 03, 2019 6.390 7.400 6.130 7.100 59,236 +0.74(+11.64%)
Aug 30, 2019 5.950 6.370 5.950 6.360 36,500 +0.46(+7.80%)
Aug 29, 2019 5.690 6.210 5.640 5.900 20,044 +0.21(+3.69%)
Aug 28, 2019 5.790 5.990 5.620 5.690 33,219 -0.10(-1.74%)
Aug 27, 2019 6.220 6.510 5.750 5.791 30,985 -0.39(-6.30%)
Aug 26, 2019 6.110 6.360 5.950 6.180 45,607 +0.23(+3.87%)
Aug 23, 2019 6.410 7.044 5.870 5.950 96,300 -0.64(-9.71%)
Aug 22, 2019 7.150 7.490 6.530 6.590 73,651 -0.74(-10.10%)
Aug 21, 2019 8.050 8.550 7.130 7.330 136,929 -0.67(-8.38%)
Aug 20, 2019 8.320 9.600 7.370 8.000 311,414 -0.18(-2.20%)
Aug 19, 2019 7.340 8.600 7.340 8.180 78,409 +0.84(+11.44%)
Aug 16, 2019 6.680 7.350 6.648 7.340 73,100 +0.71(+10.71%)
Aug 15, 2019 6.270 6.800 6.260 6.630 50,314 +0.36(+5.74%)
Aug 14, 2019 6.000 6.340 5.846 6.270 35,967 +0.34(+5.73%)
Aug 13, 2019 5.780 6.040 5.780 5.930 15,387 +0.40(+7.23%)
Aug 12, 2019 6.040 6.040 5.520 5.530 17,479 -0.51(-8.44%)
Aug 09, 2019 5.270 6.460 5.270 6.040 31,100 +0.79(+15.05%)
Aug 08, 2019 5.350 5.460 5.240 5.250 9,782 -0.01(-0.19%)
Aug 07, 2019 5.000 5.270 4.995 5.260 16,390 +0.27(+5.44%)
Aug 06, 2019 5.000 5.000 4.887 4.989 5,970 -0.00(-0.02%)
Aug 05, 2019 4.980 4.990 4.950 4.990 5,421 +0.16(+3.23%)
Aug 02, 2019 4.950 4.980 4.834 4.834 1,900 -0.12(-2.35%)
Aug 01, 2019 4.820 4.990 4.783 4.950 8,371 +0.23(+4.87%)
Jul 31, 2019 4.780 4.900 4.720 4.720 7,077 -0.06(-1.26%)
Jul 30, 2019 5.040 5.040 4.650 4.780 7,755 -0.16(-3.24%)
Jul 29, 2019 4.900 4.960 4.650 4.940 5,047 +0.04(+0.82%)
Jul 26, 2019 4.707 4.950 4.707 4.900 6,300 +0.29(+6.29%)
Jul 25, 2019 4.726 4.726 4.610 4.610 1,777 -0.10(-2.12%)
Jul 24, 2019 4.705 4.720 4.705 4.710 428 +0.21(+4.67%)
Jul 23, 2019 4.191 4.500 4.191 4.500 1,725 -0.11(-2.39%)
Jul 22, 2019 4.400 4.613 4.310 4.610 2,915 +0.00(+0.00%)
Jul 19, 2019 4.850 4.980 4.610 4.610 3,900 -0.14(-2.95%)
Jul 18, 2019 4.560 5.390 4.250 4.750 27,487 +0.28(+6.19%)
Jul 17, 2019 4.260 4.790 4.260 4.473 7,947 +0.20(+4.75%)
Jul 16, 2019 4.090 4.270 4.090 4.270 4,918 +0.20(+4.91%)
Jul 15, 2019 4.058 4.130 4.058 4.070 2,262 +0.07(+1.75%)
Jul 12, 2019 4.100 4.130 4.000 4.000 4,100 -0.12(-2.91%)
Jul 11, 2019 4.170 4.170 4.110 4.120 7,630 -0.06(-1.44%)
Jul 10, 2019 3.900 4.180 3.900 4.180 8,569 +0.15(+3.72%)
Jul 09, 2019 3.900 4.030 3.900 4.030 2,792 +0.01(+0.25%)
Jul 08, 2019 4.020 4.030 4.020 4.020 1,932 -0.04(-1.06%)
Jul 05, 2019 3.930 4.130 3.930 4.063 4,600 +0.02(+0.57%)
Jul 03, 2019 4.030 4.040 3.940 4.040 3,700 +0.01(+0.25%)
Jul 02, 2019 3.880 4.030 3.880 4.030 835 +0.09(+2.22%)
Jul 01, 2019 3.810 4.050 3.780 3.942 6,544 -0.11(-2.66%)
Jun 28, 2019 3.759 4.050 3.759 4.050 11,100 +0.10(+2.53%)
Jun 27, 2019 3.840 3.950 3.840 3.950 1,562 +0.15(+3.95%)
Jun 26, 2019 3.780 3.930 3.780 3.800 4,284 -0.05(-1.30%)
Jun 25, 2019 3.930 3.940 3.645 3.850 14,041 -0.08(-2.04%)
Jun 24, 2019 3.950 3.950 3.875 3.930 2,439 +0.11(+2.88%)
Jun 21, 2019 3.920 3.990 3.820 3.820 7,100 +0.07(+1.87%)
Jun 20, 2019 3.770 3.940 3.750 3.750 4,192 -0.07(-1.83%)
Jun 19, 2019 3.730 3.830 3.730 3.820 4,833 +0.11(+2.96%)
Jun 18, 2019 3.713 3.764 3.487 3.710 11,850 +0.06(+1.64%)
Jun 17, 2019 3.730 3.730 3.630 3.650 10,260 -0.08(-2.14%)
Jun 14, 2019 3.730 3.770 3.700 3.730 22,300 +0.01(+0.27%)
Jun 13, 2019 3.590 3.740 3.590 3.720 7,791 +0.17(+4.79%)
Jun 12, 2019 3.520 3.670 3.520 3.550 3,347 -0.03(-0.84%)
Jun 11, 2019 3.530 3.580 3.460 3.580 6,434 +0.00(+0.00%)
Jun 10, 2019 3.530 3.580 3.520 3.580 3,574 +0.10(+2.87%)
Jun 07, 2019 3.480 3.520 3.470 3.480 13,600 -0.06(-1.69%)
Jun 06, 2019 3.510 3.580 3.510 3.540 9,670 +0.00(+0.00%)
Jun 05, 2019 3.470 3.540 3.417 3.540 4,685 +0.11(+3.21%)
Jun 04, 2019 3.630 3.630 3.417 3.430 8,523 -0.21(-5.77%)
Jun 03, 2019 3.290 3.730 3.290 3.640 14,158 +0.15(+4.30%)
May 31, 2019 3.500 3.540 3.407 3.490 5,000 -0.05(-1.41%)
May 30, 2019 3.350 3.550 3.340 3.540 4,702 +0.07(+2.02%)
May 29, 2019 3.520 3.540 3.350 3.470 6,013 -0.11(-3.07%)
May 28, 2019 3.590 3.595 3.580 3.580 3,903 -0.11(-2.98%)
May 24, 2019 3.620 3.690 3.590 3.690 4,800 +0.08(+2.22%)
May 23, 2019 3.610 3.610 3.610 3.610 2,588 +0.00(+0.00%)
May 22, 2019 3.590 3.620 3.550 3.610 14,999 -0.08(-2.17%)
May 21, 2019 3.670 3.690 3.250 3.690 12,324 +0.00(+0.00%)
May 20, 2019 3.580 3.690 3.497 3.690 12,575 +0.04(+1.10%)
May 17, 2019 3.450 3.650 3.450 3.650 22,900 +0.22(+6.41%)
May 16, 2019 3.400 3.440 3.400 3.430 545 +0.04(+1.08%)
May 15, 2019 3.280 3.445 3.280 3.393 12,333 +0.11(+3.46%)
May 14, 2019 3.226 3.280 3.226 3.280 479 +0.04(+1.23%)
May 13, 2019 3.280 3.280 3.240 3.240 1,115 +0.01(+0.37%)
May 10, 2019 3.240 3.240 3.220 3.228 1,000 -0.06(-1.88%)
May 09, 2019 3.240 3.300 3.240 3.290 3,723 +0.04(+1.23%)
May 08, 2019 3.280 3.350 3.250 3.250 17,252 -0.09(-2.69%)
May 07, 2019 3.320 3.390 3.220 3.340 39,205 +0.03(+0.91%)
May 06, 2019 3.300 3.460 3.300 3.310 36,402 -0.02(-0.60%)
May 03, 2019 3.450 3.450 3.285 3.330 61,000 -0.15(-4.31%)
May 02, 2019 3.477 3.480 3.477 3.480 681 +0.01(+0.32%)
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.