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

Allegiant Travel Com (NQ: ALGT )

57.50 +4.06 (+7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2022 155.31 158.78 155.31 156.96 296,591 +1.72(+1.11%)
Mar 30, 2022 154.33 157.25 153.32 155.24 237,844 -0.69(-0.44%)
Mar 29, 2022 156.68 160.18 155.56 155.92 346,215 +3.62(+2.37%)
Mar 28, 2022 154.03 154.03 150.00 152.31 204,222 +0.62(+0.41%)
Mar 25, 2022 150.19 154.22 149.95 151.69 290,951 +2.04(+1.36%)
Mar 24, 2022 150.29 151.51 148.72 149.65 186,842 +0.45(+0.30%)
Mar 23, 2022 147.99 150.74 146.96 149.19 233,997 -0.19(-0.13%)
Mar 22, 2022 148.80 151.79 147.93 149.39 197,373 +2.32(+1.58%)
Mar 21, 2022 150.68 150.89 146.13 147.07 147,042 -4.63(-3.05%)
Mar 18, 2022 148.50 153.53 147.11 151.70 213,750 +0.97(+0.64%)
Mar 17, 2022 148.00 151.44 145.30 150.73 171,876 -0.72(-0.48%)
Mar 16, 2022 146.61 152.72 145.56 151.46 232,518 +8.01(+5.59%)
Mar 15, 2022 141.12 146.56 140.51 143.44 291,332 +6.62(+4.84%)
Mar 14, 2022 137.06 139.38 133.95 136.82 296,270 +1.27(+0.93%)
Mar 11, 2022 139.84 139.87 133.98 135.56 365,328 -1.67(-1.22%)
Mar 10, 2022 137.54 142.90 136.40 137.23 165,250 -4.79(-3.38%)
Mar 09, 2022 139.17 144.55 138.22 142.02 314,127 +9.56(+7.22%)
Mar 08, 2022 130.64 139.31 128.29 132.46 327,231 +3.31(+2.56%)
Mar 07, 2022 149.89 150.28 127.61 129.16 403,529 -22.44(-14.80%)
Mar 04, 2022 154.99 154.99 149.28 151.60 276,671 -5.23(-3.33%)
Mar 03, 2022 160.98 162.60 155.98 156.83 216,316 -5.73(-3.53%)
Mar 02, 2022 164.29 167.21 162.23 162.56 168,335 +0.70(+0.43%)
Mar 01, 2022 165.71 166.88 159.72 161.87 290,232 -6.40(-3.80%)
Feb 28, 2022 165.57 169.92 163.93 168.26 281,066 -0.63(-0.37%)
Feb 25, 2022 166.88 171.39 167.23 168.89 251,913 +3.54(+2.14%)
Feb 24, 2022 151.68 166.05 150.14 165.35 318,841 +5.19(+3.24%)
Feb 23, 2022 166.99 167.97 160.00 160.16 195,806 -5.54(-3.34%)
Feb 22, 2022 163.99 168.08 162.94 165.70 208,286 -0.28(-0.17%)
Feb 18, 2022 165.98 0 -0.42(-0.26%)
Feb 17, 2022 169.95 172.43 165.91 166.41 162,729 -6.38(-3.69%)
Feb 16, 2022 170.22 174.10 169.14 172.79 204,429 +0.73(+0.42%)
Feb 15, 2022 170.04 174.70 170.04 172.06 257,627 +5.50(+3.30%)
Feb 14, 2022 167.65 175.50 165.66 166.56 228,477 -0.16(-0.10%)
Feb 11, 2022 174.55 175.02 163.35 166.73 305,074 -7.16(-4.12%)
Feb 10, 2022 173.74 178.87 171.16 173.89 180,783 -2.61(-1.48%)
Feb 09, 2022 174.57 178.81 174.57 176.50 213,327 +3.40(+1.97%)
Feb 08, 2022 170.54 174.02 167.84 173.10 173,120 +5.78(+3.45%)
Feb 07, 2022 168.53 173.76 163.84 167.32 272,639 -0.12(-0.07%)
Feb 04, 2022 166.73 168.48 164.32 167.43 244,586 -1.85(-1.09%)
Feb 03, 2022 172.77 169.28 273,562 -1.00(-0.58%)
Feb 02, 2022 174.85 174.94 166.53 170.28 300,622 -4.47(-2.56%)
Feb 01, 2022 172.65 177.21 172.31 174.75 202,176 +2.07(+1.20%)
Jan 31, 2022 164.22 172.68 286,104 +6.68(+4.02%)
Jan 28, 2022 165.10 166.00 158.54 166.00 179,841 -0.22(-0.13%)
Jan 27, 2022 170.03 174.87 165.32 166.22 178,137 -2.58(-1.53%)
Jan 26, 2022 173.76 176.62 167.96 168.81 153,903 -2.93(-1.71%)
Jan 25, 2022 165.85 174.40 163.21 171.74 217,028 +2.97(+1.76%)
Jan 24, 2022 167.06 168.85 159.13 168.77 258,526 -1.78(-1.04%)
Jan 21, 2022 171.91 175.45 169.39 170.55 224,901 -3.14(-1.81%)
Jan 20, 2022 174.86 179.54 173.44 173.69 204,149 -0.34(-0.19%)
Jan 19, 2022 175.63 177.93 173.81 174.03 163,031 -1.71(-0.97%)
Jan 18, 2022 178.68 185.53 175.21 175.74 154,981 -4.14(-2.30%)
Jan 14, 2022 179.87 0 -1.24(-0.68%)
Jan 13, 2022 178.98 184.77 177.59 181.11 171,291 +4.48(+2.53%)
Jan 12, 2022 178.03 179.12 175.20 176.63 216,859 -0.32(-0.18%)
Jan 11, 2022 172.97 177.50 170.97 176.95 193,689 +4.19(+2.42%)
Jan 10, 2022 173.01 174.23 169.41 172.77 197,443 +0.51(+0.30%)
Jan 07, 2022 169.10 174.23 168.41 172.26 312,927 +0.60(+0.35%)
Jan 06, 2022 173.39 174.93 170.13 171.66 254,447 +1.43(+0.84%)
Jan 05, 2022 179.72 179.78 169.34 170.23 447,500 -16.48(-8.83%)
Jan 04, 2022 186.21 189.11 186.18 186.71 130,571 +2.14(+1.16%)
Jan 03, 2022 182.08 188.51 182.00 184.56 178,334 +4.12(+2.28%)
Dec 31, 2021 182.68 184.02 180.27 180.44 162,177 -2.22(-1.22%)
Dec 30, 2021 183.84 187.02 182.38 182.67 177,171 -1.61(-0.88%)
Dec 29, 2021 183.84 185.74 182.47 184.28 127,643 -0.55(-0.30%)
Dec 28, 2021 181.40 186.34 180.96 184.83 139,288 +1.99(+1.09%)
Dec 27, 2021 182.13 186.06 178.20 182.84 138,131 -0.98(-0.53%)
Dec 23, 2021 184.16 185.72 181.48 183.82 165,991 +1.91(+1.05%)
Dec 22, 2021 181.37 182.93 179.24 181.90 164,802 +0.79(+0.44%)
Dec 21, 2021 172.01 182.20 172.01 181.11 242,445 +10.26(+6.00%)
Dec 20, 2021 167.12 171.82 164.31 170.85 238,930 +0.05(+0.03%)
Dec 17, 2021 167.85 174.30 165.51 170.81 572,094 +4.38(+2.63%)
Dec 16, 2021 173.74 174.21 165.49 166.43 238,244 -6.31(-3.65%)
Dec 15, 2021 171.75 172.89 166.11 172.74 313,312 +1.28(+0.74%)
Dec 14, 2021 173.28 177.49 169.87 171.46 239,069 -1.91(-1.10%)
Dec 13, 2021 177.23 177.23 172.29 173.38 215,401 -5.76(-3.22%)
Dec 10, 2021 185.56 186.55 178.05 179.14 272,909 -5.47(-2.96%)
Dec 09, 2021 184.51 187.70 182.68 184.61 170,531 -1.16(-0.62%)
Dec 08, 2021 179.78 190.08 179.22 185.77 311,925 +7.02(+3.93%)
Dec 07, 2021 179.97 182.40 177.33 178.75 259,782 +0.92(+0.52%)
Dec 06, 2021 171.54 183.10 171.41 177.83 218,669 +9.22(+5.47%)
Dec 03, 2021 170.80 172.19 165.47 168.61 181,878 -3.85(-2.23%)
Dec 02, 2021 160.75 172.97 160.29 172.46 279,967 +14.27(+9.02%)
Dec 01, 2021 172.15 173.67 158.12 158.19 287,978 -9.23(-5.51%)
Nov 30, 2021 165.94 167.72 163.45 167.42 148,913 -2.01(-1.19%)
Nov 29, 2021 172.19 173.97 167.97 169.43 200,760 +0.69(+0.41%)
Nov 26, 2021 169.69 170.99 164.31 168.75 221,997 -10.61(-5.92%)
Nov 24, 2021 177.17 180.26 176.17 179.36 89,243 +0.22(+0.13%)
Nov 23, 2021 179.42 181.13 175.80 179.14 134,716 -0.02(-0.01%)
Nov 22, 2021 178.81 183.50 178.81 179.16 238,442 +2.16(+1.22%)
Nov 19, 2021 175.85 177.46 173.86 176.99 141,547 -1.76(-0.98%)
Nov 18, 2021 181.93 178.99 177.76 178.75 187,170 -2.79(-1.54%)
Nov 17, 2021 181.41 181.56 177.94 181.54 95,474 -0.54(-0.30%)
Nov 16, 2021 190.00 190.94 179.94 182.09 188,786 +0.15(+0.08%)
Nov 15, 2021 182.18 183.40 179.95 181.93 72,040 +1.96(+1.09%)
Nov 12, 2021 183.02 183.31 178.09 179.97 92,108 -2.43(-1.33%)
Nov 11, 2021 183.82 184.93 180.74 182.40 108,504 -1.46(-0.79%)
Nov 10, 2021 185.55 183.74 183.85 154,008 -3.18(-1.70%)
Nov 09, 2021 186.31 187.79 183.41 187.03 111,721 +0.73(+0.39%)
Nov 08, 2021 186.37 188.44 185.14 186.30 180,333 +1.40(+0.76%)
Nov 05, 2021 182.56 189.19 180.55 184.90 225,056 +9.26(+5.27%)
Nov 04, 2021 179.15 179.55 174.35 175.64 135,630 -2.65(-1.49%)
Nov 03, 2021 173.68 178.37 173.68 178.29 136,368 +4.33(+2.49%)
Nov 02, 2021 171.78 174.03 171.64 173.96 121,037 +1.31(+0.76%)
Nov 01, 2021 169.51 175.25 169.41 172.65 229,540 +3.25(+1.92%)
Oct 29, 2021 170.26 171.75 167.27 169.41 135,004 +0.16(+0.10%)
Oct 28, 2021 172.04 174.51 165.65 169.24 302,804 -3.81(-2.20%)
Oct 27, 2021 175.04 175.05 171.86 173.05 187,187 -1.72(-0.98%)
Oct 26, 2021 178.12 173.59 174.77 187,773 -2.90(-1.63%)
Oct 25, 2021 177.68 179.37 176.66 177.67 102,975 -0.11(-0.06%)
Oct 22, 2021 179.78 179.78 177.06 177.78 86,273 -3.03(-1.68%)
Oct 21, 2021 181.32 183.82 179.65 180.81 110,532 +0.28(+0.16%)
Oct 20, 2021 181.50 184.17 178.75 180.53 78,045 -0.97(-0.53%)
Oct 19, 2021 181.48 184.88 180.09 181.50 170,151 -0.49(-0.27%)
Oct 18, 2021 182.28 184.78 181.24 181.99 184,962 -1.72(-0.94%)
Oct 15, 2021 190.78 191.66 183.45 183.71 124,006 -2.77(-1.49%)
Oct 14, 2021 186.08 189.43 185.20 186.48 135,155 +2.38(+1.29%)
Oct 13, 2021 185.92 187.06 180.04 184.11 146,701 -3.02(-1.61%)
Oct 12, 2021 185.23 189.44 184.87 187.12 96,383 +1.83(+0.99%)
Oct 11, 2021 184.91 187.29 184.56 185.29 89,983 -0.33(-0.18%)
Oct 08, 2021 188.82 189.77 183.89 185.62 134,725 -2.37(-1.26%)
Oct 07, 2021 194.04 195.64 187.79 187.99 190,174 -4.03(-2.10%)
Oct 06, 2021 188.07 192.34 185.92 192.02 158,101 -2.26(-1.16%)
Oct 05, 2021 194.64 198.86 192.09 194.28 115,807 -0.91(-0.47%)
Oct 04, 2021 197.36 199.49 193.90 195.19 113,153 -0.51(-0.26%)
Oct 01, 2021 191.87 198.81 190.98 195.71 206,881 +6.77(+3.58%)
Sep 30, 2021 195.22 195.22 188.83 188.94 117,726 -6.27(-3.21%)
Sep 29, 2021 198.40 199.91 194.65 195.21 123,586 -2.65(-1.34%)
Sep 28, 2021 200.88 202.97 197.46 197.86 118,687 -3.34(-1.66%)
Sep 27, 2021 197.56 208.27 197.56 201.20 251,847 +1.21(+0.60%)
Sep 24, 2021 195.12 201.83 195.12 200.00 166,855 +4.37(+2.23%)
Sep 23, 2021 192.11 197.35 192.11 195.63 172,226 +4.94(+2.59%)
Sep 22, 2021 185.28 192.69 185.28 190.69 136,437 +6.41(+3.48%)
Sep 21, 2021 189.53 191.14 183.23 184.28 171,603 -4.39(-2.33%)
Sep 20, 2021 185.87 189.82 184.44 188.67 165,367 -0.91(-0.48%)
Sep 17, 2021 190.97 193.88 187.08 189.58 280,961 +0.58(+0.31%)
Sep 16, 2021 185.54 191.04 185.35 189.00 178,877 +2.04(+1.09%)
Sep 15, 2021 184.45 187.42 182.23 186.96 146,015 +1.85(+1.00%)
Sep 14, 2021 187.95 187.95 183.95 185.11 151,764 -2.84(-1.51%)
Sep 13, 2021 184.88 188.70 180.01 187.95 204,147 +5.55(+3.04%)
Sep 10, 2021 190.34 190.34 181.94 182.41 220,838 -6.75(-3.57%)
Sep 09, 2021 185.12 194.82 185.06 189.15 169,481 +2.85(+1.53%)
Sep 08, 2021 187.03 189.89 184.81 186.30 153,897 -1.22(-0.65%)
Sep 07, 2021 185.12 188.12 184.39 187.52 110,772 +1.93(+1.04%)
Sep 03, 2021 186.15 186.74 183.13 185.59 116,376 -1.28(-0.68%)
Sep 02, 2021 187.20 189.13 184.21 186.86 90,041 -0.05(-0.03%)
Sep 01, 2021 187.63 188.87 184.71 186.91 108,570 +0.91(+0.49%)
Aug 31, 2021 182.84 186.73 182.12 186.00 136,821 +3.79(+2.08%)
Aug 30, 2021 186.41 186.41 178.02 182.21 152,718 -2.57(-1.39%)
Aug 27, 2021 180.14 186.24 180.14 184.78 115,580 +5.34(+2.98%)
Aug 26, 2021 181.91 183.64 177.97 179.44 105,272 -3.69(-2.02%)
Aug 25, 2021 181.07 183.63 178.86 183.13 107,405 +2.70(+1.49%)
Aug 24, 2021 180.10 181.84 177.76 180.43 165,378 +2.10(+1.18%)
Aug 23, 2021 173.60 178.85 173.60 178.34 126,911 +6.57(+3.83%)
Aug 20, 2021 171.90 174.78 170.70 171.76 142,778 +0.36(+0.21%)
Aug 19, 2021 178.32 179.21 166.39 171.41 262,457 -8.53(-4.74%)
Aug 18, 2021 180.61 183.02 179.04 179.93 109,944 -1.42(-0.78%)
Aug 17, 2021 182.08 182.08 175.94 181.35 252,612 -4.06(-2.19%)
Aug 16, 2021 184.19 188.28 181.86 185.41 123,037 +0.05(+0.03%)
Aug 13, 2021 188.76 188.76 184.10 185.36 90,108 -4.20(-2.22%)
Aug 12, 2021 190.57 190.57 185.26 189.57 87,548 -2.14(-1.11%)
Aug 11, 2021 187.95 192.14 183.92 191.70 121,767 +3.48(+1.85%)
Aug 10, 2021 184.33 190.70 183.64 188.22 149,083 +5.05(+2.76%)
Aug 09, 2021 183.70 184.30 178.15 183.17 114,968 -2.21(-1.19%)
Aug 06, 2021 188.12 189.71 181.99 185.38 126,603 -0.45(-0.24%)
Aug 05, 2021 179.71 186.01 179.39 185.84 101,905 +6.82(+3.81%)
Aug 04, 2021 179.42 181.73 176.62 179.01 152,215 -3.36(-1.84%)
Aug 03, 2021 182.32 182.74 177.64 182.38 176,200 +0.06(+0.03%)
Aug 02, 2021 185.00 190.42 181.96 182.32 138,026 -1.44(-0.78%)
Jul 30, 2021 188.32 192.19 181.53 183.76 172,145 -5.91(-3.11%)
Jul 29, 2021 192.37 194.53 187.03 189.66 237,883 +4.18(+2.25%)
Jul 28, 2021 188.58 190.36 181.71 185.49 164,730 -0.43(-0.23%)
Jul 27, 2021 186.00 186.27 180.74 185.91 133,655 -1.69(-0.90%)
Jul 26, 2021 183.85 187.98 183.04 187.60 234,744 +4.44(+2.42%)
Jul 23, 2021 186.75 188.45 182.32 183.17 172,417 -1.34(-0.73%)
Jul 22, 2021 187.85 188.90 183.95 184.51 139,208 -5.28(-2.78%)
Jul 21, 2021 184.66 190.83 184.34 189.79 299,546 +7.65(+4.20%)
Jul 20, 2021 170.24 183.14 169.21 182.14 303,945 +13.06(+7.72%)
Jul 19, 2021 169.60 173.57 165.79 169.09 208,625 -7.07(-4.02%)
Jul 16, 2021 183.56 185.32 175.13 176.16 187,968 -5.57(-3.06%)
Jul 15, 2021 179.81 183.52 177.29 181.73 157,785 +1.54(+0.85%)
Jul 14, 2021 185.41 189.27 178.52 180.19 394,031 -2.72(-1.49%)
Jul 13, 2021 186.22 186.22 181.76 182.92 254,172 -3.86(-2.07%)
Jul 12, 2021 184.94 186.99 183.56 186.77 90,155 +0.69(+0.37%)
Jul 09, 2021 186.40 187.57 185.12 186.09 95,165 +3.70(+2.03%)
Jul 08, 2021 179.95 185.28 177.09 182.39 152,143 -0.61(-0.33%)
Jul 07, 2021 183.00 184.82 178.99 183.00 170,701 -1.88(-1.02%)
Jul 06, 2021 189.28 189.28 184.01 184.88 110,589 -3.72(-1.97%)
Jul 02, 2021 193.62 193.90 188.47 188.60 139,036 -2.32(-1.21%)
Jul 01, 2021 188.45 192.17 188.45 190.92 204,905 +3.41(+1.82%)
Jun 30, 2021 184.62 189.20 184.62 187.51 172,634 +3.38(+1.84%)
Jun 29, 2021 185.11 187.07 183.23 184.13 158,978 -0.63(-0.34%)
Jun 28, 2021 184.41 185.44 180.83 184.75 286,901 +0.85(+0.46%)
Jun 25, 2021 190.73 190.73 182.05 183.90 916,673 -7.03(-3.68%)
Jun 24, 2021 192.80 193.17 188.27 190.93 190,883 -0.50(-0.26%)
Jun 23, 2021 193.66 195.00 189.78 191.43 191,722 -1.54(-0.80%)
Jun 22, 2021 195.94 195.94 190.21 192.97 208,464 -3.22(-1.64%)
Jun 21, 2021 189.79 196.57 189.49 196.19 217,538 +7.86(+4.17%)
Jun 18, 2021 192.94 193.77 186.50 188.33 357,465 -5.57(-2.87%)
Jun 17, 2021 196.58 198.17 191.13 193.90 208,523 -1.85(-0.94%)
Jun 16, 2021 195.38 198.93 193.08 195.74 315,059 +0.02(+0.01%)
Jun 15, 2021 200.10 200.48 194.27 195.72 281,152 -4.64(-2.32%)
Jun 14, 2021 204.09 204.66 198.48 200.36 187,751 -3.60(-1.77%)
Jun 11, 2021 199.85 206.16 199.85 203.97 464,447 +4.02(+2.01%)
Jun 10, 2021 208.85 209.74 199.30 199.95 269,253 -7.41(-3.57%)
Jun 09, 2021 212.47 213.88 206.37 207.36 145,321 -3.53(-1.67%)
Jun 08, 2021 209.84 213.32 207.03 210.89 171,010 +2.19(+1.05%)
Jun 07, 2021 210.58 211.22 208.12 208.69 159,741 -1.19(-0.57%)
Jun 04, 2021 208.97 211.50 207.49 209.88 113,305 +1.09(+0.52%)
Jun 03, 2021 212.39 212.41 206.22 208.79 130,485 -5.44(-2.54%)
Jun 02, 2021 222.60 222.93 213.53 214.23 189,884 -6.35(-2.88%)
Jun 01, 2021 217.81 222.31 217.63 220.58 228,175 +6.53(+3.05%)
May 28, 2021 218.44 219.89 213.28 214.05 102,849 -3.63(-1.67%)
May 27, 2021 219.89 219.89 214.38 217.68 163,204 +0.25(+0.12%)
May 26, 2021 213.30 217.91 212.62 217.43 147,218 +4.88(+2.30%)
May 25, 2021 216.59 220.28 211.66 212.55 179,024 -1.72(-0.80%)
May 24, 2021 210.91 217.27 209.33 214.27 181,257 +4.72(+2.25%)
May 21, 2021 212.64 214.52 206.17 209.56 276,620 -1.95(-0.92%)
May 20, 2021 213.44 214.40 207.93 211.51 184,077 -2.21(-1.04%)
May 19, 2021 210.83 215.63 208.06 213.72 169,428 -1.26(-0.58%)
May 18, 2021 222.30 223.27 214.73 214.98 170,996 -6.68(-3.01%)
May 17, 2021 218.62 222.76 217.70 221.66 123,923 +0.12(+0.06%)
May 14, 2021 219.03 227.21 216.81 221.53 244,156 +6.16(+2.86%)
May 13, 2021 209.28 216.50 209.28 215.37 216,729 +8.33(+4.02%)
May 12, 2021 214.01 217.41 206.11 207.04 138,776 -9.59(-4.43%)
May 11, 2021 210.53 217.47 204.40 216.63 323,137 +4.48(+2.11%)
May 10, 2021 216.29 218.44 211.73 212.15 306,077 -5.07(-2.34%)
May 07, 2021 215.46 218.44 211.57 217.22 945,726 +3.62(+1.69%)
May 06, 2021 209.73 213.60 209.17 213.60 977,051 -12.56(-5.56%)
May 05, 2021 235.83 236.24 224.77 226.17 266,271 +3.52(+1.58%)
May 04, 2021 226.27 226.27 219.28 222.65 156,644 -5.13(-2.25%)
May 03, 2021 230.24 230.24 223.17 227.78 164,243 -0.06(-0.03%)
Apr 30, 2021 225.44 230.04 225.44 227.84 97,978 +0.19(+0.08%)
Apr 29, 2021 227.94 229.12 225.21 227.65 72,235 +0.44(+0.20%)
Apr 28, 2021 230.54 232.88 225.65 227.20 90,922 -4.18(-1.80%)
Apr 27, 2021 233.99 233.99 228.78 231.38 69,820 -1.16(-0.50%)
Apr 26, 2021 235.84 237.76 230.43 232.54 120,968 -0.21(-0.09%)
Apr 23, 2021 227.14 235.23 225.63 232.75 101,185 +7.81(+3.47%)
Apr 22, 2021 232.87 234.85 223.72 224.94 117,754 -6.49(-2.81%)
Apr 21, 2021 222.60 231.47 220.66 231.44 105,134 +7.71(+3.45%)
Apr 20, 2021 232.89 232.89 220.29 223.72 146,931 -11.54(-4.91%)
Apr 19, 2021 235.68 236.86 232.16 235.26 59,203 -0.65(-0.27%)
Apr 16, 2021 241.06 241.45 235.63 235.91 69,422 -5.00(-2.07%)
Apr 15, 2021 243.91 243.91 238.25 240.91 53,802 +0.48(+0.20%)
Apr 14, 2021 243.39 246.44 239.88 240.43 94,159 +0.43(+0.18%)
Apr 13, 2021 239.00 240.57 230.89 240.00 139,103 -0.96(-0.40%)
Apr 12, 2021 245.59 245.59 238.26 240.96 98,732 -3.40(-1.39%)
Apr 09, 2021 241.64 245.10 237.07 244.36 104,806 +1.75(+0.72%)
Apr 08, 2021 241.83 245.15 234.88 242.61 122,808 +0.46(+0.19%)
Apr 07, 2021 244.04 245.33 239.69 242.15 104,747 -1.35(-0.56%)
Apr 06, 2021 240.37 247.20 240.37 243.50 98,664 +1.76(+0.73%)
Apr 05, 2021 240.46 245.50 238.48 241.74 179,226 +5.18(+2.19%)
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.