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

Aclaris Therapts (NQ: ACRS )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2019 6.850 6.850 6.235 6.300 595,882 -0.52(-7.62%)
Apr 29, 2019 7.080 7.150 6.750 6.820 600,727 -0.24(-3.40%)
Apr 26, 2019 6.850 7.080 6.520 7.060 668,900 +0.23(+3.37%)
Apr 25, 2019 6.380 6.920 6.260 6.830 828,618 +0.44(+6.89%)
Apr 24, 2019 6.450 6.570 6.100 6.390 749,611 +0.15(+2.40%)
Apr 23, 2019 5.940 6.370 5.830 6.240 395,416 +0.36(+6.12%)
Apr 22, 2019 5.530 5.890 5.390 5.880 570,871 +0.36(+6.52%)
Apr 18, 2019 5.200 5.550 5.040 5.520 693,500 +0.33(+6.36%)
Apr 17, 2019 5.480 5.580 5.095 5.190 679,380 -0.31(-5.64%)
Apr 16, 2019 5.520 5.630 5.410 5.500 411,441 -0.01(-0.18%)
Apr 15, 2019 6.000 6.000 5.390 5.510 821,310 -0.52(-8.62%)
Apr 12, 2019 6.130 6.200 5.957 6.030 246,500 -0.08(-1.31%)
Apr 11, 2019 6.260 6.300 6.070 6.110 199,027 -0.14(-2.24%)
Apr 10, 2019 6.380 6.460 6.250 6.250 219,642 -0.13(-2.04%)
Apr 09, 2019 6.670 6.670 6.370 6.380 475,715 -0.29(-4.35%)
Apr 08, 2019 6.410 6.740 6.340 6.670 520,883 +0.26(+4.06%)
Apr 05, 2019 6.430 6.530 6.320 6.410 263,800 -0.02(-0.31%)
Apr 04, 2019 6.320 6.640 6.270 6.430 249,933 +0.12(+1.90%)
Apr 03, 2019 6.370 6.450 6.130 6.310 307,789 -0.03(-0.47%)
Apr 02, 2019 6.020 6.400 6.002 6.340 474,534 +0.27(+4.45%)
Apr 01, 2019 6.080 6.135 5.890 6.070 316,903 +0.08(+1.34%)
Mar 29, 2019 6.140 6.140 5.880 5.990 392,900 -0.14(-2.28%)
Mar 28, 2019 5.980 6.300 5.980 6.130 356,503 +0.15(+2.51%)
Mar 27, 2019 6.100 6.214 5.750 5.980 474,659 -0.14(-2.29%)
Mar 26, 2019 6.040 6.130 5.930 6.120 474,839 +0.18(+3.03%)
Mar 25, 2019 6.090 6.090 5.750 5.940 641,692 -0.18(-2.94%)
Mar 22, 2019 6.180 6.250 5.960 6.120 436,900 -0.15(-2.39%)
Mar 21, 2019 6.370 6.520 6.050 6.270 618,480 -0.16(-2.49%)
Mar 20, 2019 6.850 6.940 6.360 6.430 593,863 -0.48(-6.95%)
Mar 19, 2019 6.730 6.945 6.440 6.910 888,269 +0.13(+1.92%)
Mar 18, 2019 5.610 7.510 5.610 6.780 1,710,368 +1.15(+20.43%)
Mar 15, 2019 5.920 6.000 5.550 5.630 1,116,300 -0.28(-4.74%)
Mar 14, 2019 5.930 6.000 5.740 5.910 470,169 -0.02(-0.34%)
Mar 13, 2019 5.770 6.140 5.720 5.930 478,316 +0.21(+3.67%)
Mar 12, 2019 5.640 5.770 5.490 5.720 425,164 +0.09(+1.60%)
Mar 11, 2019 5.800 5.970 5.560 5.630 324,525 -0.14(-2.43%)
Mar 08, 2019 5.900 5.940 5.540 5.770 568,200 -0.21(-3.51%)
Mar 07, 2019 5.960 6.160 5.860 5.980 322,494 +0.00(+0.00%)
Mar 06, 2019 6.640 6.670 5.910 5.980 1,065,633 -0.65(-9.80%)
Mar 05, 2019 6.830 6.900 6.600 6.630 323,607 -0.18(-2.64%)
Mar 04, 2019 6.370 7.060 6.370 6.810 1,037,083 +0.48(+7.58%)
Mar 01, 2019 6.530 6.540 6.220 6.330 558,200 -0.15(-2.31%)
Feb 28, 2019 6.480 6.550 6.250 6.480 527,970 +0.02(+0.31%)
Feb 27, 2019 6.460 6.570 6.260 6.460 580,834 +0.00(+0.00%)
Feb 26, 2019 6.580 6.610 6.340 6.460 621,770 -0.11(-1.67%)
Feb 25, 2019 6.820 6.970 6.500 6.570 566,956 -0.17(-2.52%)
Feb 22, 2019 6.460 6.740 6.400 6.740 326,000 +0.33(+5.15%)
Feb 21, 2019 6.510 6.650 6.320 6.410 355,204 -0.13(-1.99%)
Feb 20, 2019 6.900 6.923 6.520 6.540 358,230 -0.36(-5.22%)
Feb 19, 2019 7.440 7.455 6.870 6.900 415,239 -0.52(-7.01%)
Feb 15, 2019 7.520 7.540 7.330 7.420 474,400 -0.02(-0.27%)
Feb 14, 2019 6.990 7.690 6.970 7.440 614,602 +0.45(+6.44%)
Feb 13, 2019 7.200 7.330 6.980 6.990 268,841 -0.18(-2.51%)
Feb 12, 2019 6.850 7.190 6.760 7.170 982,428 +0.38(+5.60%)
Feb 11, 2019 7.060 7.060 6.730 6.790 374,547 -0.22(-3.14%)
Feb 08, 2019 7.030 7.190 6.840 7.010 335,100 -0.04(-0.57%)
Feb 07, 2019 6.920 7.100 6.740 7.050 396,295 +0.11(+1.59%)
Feb 06, 2019 6.860 6.960 6.660 6.940 319,356 +0.09(+1.31%)
Feb 05, 2019 6.860 7.010 6.710 6.850 301,392 +0.01(+0.15%)
Feb 04, 2019 6.980 7.000 6.790 6.840 202,267 -0.12(-1.72%)
Feb 01, 2019 6.990 7.120 6.820 6.960 284,700 -0.01(-0.14%)
Jan 31, 2019 6.980 7.160 6.860 6.970 345,503 -0.05(-0.71%)
Jan 30, 2019 6.780 7.080 6.770 7.020 440,989 +0.30(+4.46%)
Jan 29, 2019 6.780 6.890 6.555 6.720 263,402 -0.01(-0.15%)
Jan 28, 2019 6.690 6.830 6.551 6.730 490,775 +0.03(+0.45%)
Jan 25, 2019 6.290 6.760 6.290 6.700 636,300 +0.43(+6.86%)
Jan 24, 2019 6.050 6.280 5.960 6.270 388,793 +0.21(+3.47%)
Jan 23, 2019 6.180 6.320 6.030 6.060 302,594 -0.09(-1.46%)
Jan 22, 2019 6.320 6.360 6.000 6.150 555,230 -0.21(-3.30%)
Jan 18, 2019 6.200 6.430 5.950 6.360 1,021,400 +0.14(+2.25%)
Jan 17, 2019 6.430 6.550 6.170 6.220 388,480 -0.24(-3.72%)
Jan 16, 2019 6.930 6.940 6.415 6.460 673,289 -0.45(-6.51%)
Jan 15, 2019 6.900 7.050 6.790 6.910 515,317 +0.05(+0.73%)
Jan 14, 2019 7.120 7.290 6.850 6.860 315,934 -0.29(-4.06%)
Jan 11, 2019 7.150 7.170 7.000 7.150 357,700 -0.04(-0.56%)
Jan 10, 2019 7.380 7.500 7.090 7.190 532,676 -0.20(-2.71%)
Jan 09, 2019 7.720 7.720 7.370 7.390 354,092 -0.32(-4.15%)
Jan 08, 2019 7.880 8.190 7.660 7.710 357,522 -0.13(-1.66%)
Jan 07, 2019 7.700 7.950 7.610 7.840 531,460 +0.21(+2.75%)
Jan 04, 2019 7.410 7.710 7.340 7.630 284,100 +0.29(+3.95%)
Jan 03, 2019 7.640 7.670 7.250 7.340 626,682 -0.32(-4.18%)
Jan 02, 2019 7.260 7.770 7.001 7.660 431,406 +0.27(+3.65%)
Dec 31, 2018 7.410 7.460 7.085 7.390 501,800 +0.08(+1.09%)
Dec 28, 2018 6.980 7.390 6.980 7.310 519,900 +0.32(+4.58%)
Dec 27, 2018 7.030 7.190 6.700 6.990 1,168,524 -0.15(-2.10%)
Dec 26, 2018 6.930 7.180 6.810 7.140 434,046 +0.30(+4.39%)
Dec 24, 2018 6.900 6.990 6.800 6.840 734,900 -0.14(-2.01%)
Dec 21, 2018 6.920 7.090 6.600 6.980 2,458,000 +0.12(+1.75%)
Dec 20, 2018 6.850 7.000 6.700 6.860 981,806 -0.04(-0.58%)
Dec 19, 2018 6.350 7.130 6.325 6.900 815,685 +0.60(+9.52%)
Dec 18, 2018 7.090 7.090 6.150 6.300 1,401,896 -0.70(-10.00%)
Dec 17, 2018 7.250 7.570 6.980 7.000 763,808 -0.31(-4.24%)
Dec 14, 2018 7.560 7.810 6.860 7.310 1,684,700 -0.34(-4.44%)
Dec 13, 2018 8.230 8.300 7.510 7.650 568,761 -0.53(-6.48%)
Dec 12, 2018 8.310 8.490 8.100 8.180 205,143 -0.03(-0.37%)
Dec 11, 2018 8.300 8.310 7.570 8.210 451,559 +0.03(+0.37%)
Dec 10, 2018 8.270 8.385 7.850 8.180 288,405 -0.08(-0.97%)
Dec 07, 2018 8.620 8.800 8.000 8.260 286,900 -0.33(-3.84%)
Dec 06, 2018 8.510 8.720 8.390 8.590 633,387 -0.20(-2.28%)
Dec 04, 2018 9.460 9.520 8.680 8.790 509,500 -0.68(-7.18%)
Dec 03, 2018 9.410 9.750 9.170 9.470 858,829 +0.15(+1.61%)
Nov 30, 2018 8.790 9.510 8.670 9.320 822,700 +0.57(+6.51%)
Nov 29, 2018 8.660 8.880 8.350 8.750 1,485,870 +0.05(+0.57%)
Nov 28, 2018 8.350 9.020 8.300 8.700 533,958 +0.36(+4.32%)
Nov 27, 2018 8.480 8.620 8.300 8.340 564,213 -0.19(-2.23%)
Nov 26, 2018 8.520 8.840 8.230 8.530 415,281 +0.01(+0.18%)
Nov 23, 2018 8.500 8.820 8.470 8.515 134,600 -0.04(-0.53%)
Nov 21, 2018 8.560 8.560 8.560 0 -0.01(-0.12%)
Nov 20, 2018 8.660 8.900 8.500 8.570 358,115 -0.19(-2.17%)
Nov 19, 2018 8.800 9.000 8.390 8.760 705,574 -0.05(-0.57%)
Nov 16, 2018 8.600 8.880 8.480 8.810 636,900 +0.13(+1.50%)
Nov 15, 2018 9.080 9.430 8.630 8.680 472,977 -0.43(-4.72%)
Nov 14, 2018 9.700 9.850 8.980 9.110 338,469 -0.53(-5.50%)
Nov 13, 2018 9.850 10.08 9.600 9.640 392,161 -0.22(-2.23%)
Nov 12, 2018 10.54 10.61 9.820 9.860 312,173 -0.76(-7.16%)
Nov 09, 2018 11.54 11.84 10.53 10.62 291,700 -1.01(-8.68%)
Nov 08, 2018 11.98 12.14 11.56 11.63 431,876 -0.39(-3.24%)
Nov 07, 2018 11.51 12.54 11.07 12.02 582,194 +0.27(+2.30%)
Nov 06, 2018 12.16 12.24 11.57 11.75 263,068 -0.49(-4.00%)
Nov 05, 2018 12.24 12.86 12.16 12.24 426,141 +0.02(+0.16%)
Nov 02, 2018 12.21 12.90 11.96 12.22 553,300 +0.08(+0.66%)
Nov 01, 2018 11.89 12.45 11.72 12.14 994,156 +0.25(+2.10%)
Oct 31, 2018 12.36 12.38 11.61 11.89 395,472 -0.32(-2.62%)
Oct 30, 2018 11.88 12.38 11.77 12.21 736,081 +0.31(+2.61%)
Oct 29, 2018 12.11 12.36 11.56 11.90 376,486 -0.18(-1.49%)
Oct 26, 2018 12.00 12.50 11.87 12.08 781,100 -0.06(-0.49%)
Oct 25, 2018 11.76 12.58 11.45 12.14 529,714 +0.58(+5.02%)
Oct 24, 2018 12.45 12.69 11.56 11.56 545,482 -0.81(-6.55%)
Oct 23, 2018 12.36 12.90 12.17 12.37 425,072 -0.16(-1.28%)
Oct 22, 2018 12.51 13.19 12.38 12.53 449,073 +0.03(+0.24%)
Oct 19, 2018 12.16 12.94 11.90 12.50 635,600 +0.33(+2.71%)
Oct 18, 2018 11.20 12.25 11.00 12.17 2,739,572 +0.00(+0.00%)
Oct 17, 2018 12.45 12.45 11.47 12.17 369,990 -0.29(-2.33%)
Oct 16, 2018 13.25 13.27 12.37 12.46 863,444 -0.95(-7.08%)
Oct 15, 2018 13.53 13.65 13.25 13.41 129,574 -0.17(-1.25%)
Oct 12, 2018 13.45 13.73 13.25 13.58 205,100 +0.28(+2.11%)
Oct 11, 2018 13.16 13.61 13.15 13.30 246,621 +0.14(+1.06%)
Oct 10, 2018 13.02 13.38 12.92 13.16 225,090 +0.07(+0.53%)
Oct 09, 2018 13.21 13.59 12.84 13.09 512,360 -0.17(-1.28%)
Oct 08, 2018 13.57 13.72 13.03 13.26 265,408 -0.24(-1.78%)
Oct 05, 2018 13.80 14.15 13.02 13.50 247,300 -0.31(-2.24%)
Oct 04, 2018 15.34 15.42 13.80 13.81 432,293 -1.59(-10.32%)
Oct 03, 2018 15.01 15.98 14.99 15.40 355,823 +0.54(+3.63%)
Oct 02, 2018 14.92 15.00 14.52 14.86 122,728 -0.04(-0.27%)
Oct 01, 2018 14.55 15.40 14.55 14.90 176,159 +0.38(+2.62%)
Sep 28, 2018 14.98 15.25 14.36 14.52 172,600 -0.49(-3.26%)
Sep 27, 2018 15.16 15.49 14.99 15.01 146,613 -0.12(-0.79%)
Sep 26, 2018 15.06 15.31 14.95 15.13 170,490 +0.12(+0.80%)
Sep 25, 2018 15.19 15.38 14.81 15.01 168,318 -0.21(-1.38%)
Sep 24, 2018 15.19 15.86 15.06 15.22 104,600 +0.05(+0.33%)
Sep 21, 2018 15.47 15.49 14.91 15.17 393,400 -0.26(-1.69%)
Sep 20, 2018 15.52 15.77 15.39 15.43 133,898 -0.02(-0.13%)
Sep 19, 2018 14.98 15.68 14.98 15.45 205,628 +0.47(+3.14%)
Sep 18, 2018 15.05 15.26 14.72 14.98 208,646 -0.07(-0.47%)
Sep 17, 2018 15.32 16.07 14.93 15.05 223,400 -0.24(-1.57%)
Sep 14, 2018 15.08 15.38 14.85 15.29 114,500 +0.22(+1.46%)
Sep 13, 2018 15.01 15.20 14.71 15.07 117,183 +0.08(+0.53%)
Sep 12, 2018 15.13 15.19 14.78 14.99 188,332 -0.17(-1.12%)
Sep 11, 2018 15.13 15.39 14.87 15.16 161,612 +0.07(+0.46%)
Sep 10, 2018 15.27 15.72 15.06 15.09 104,558 -0.19(-1.24%)
Sep 07, 2018 14.97 15.43 14.74 15.28 238,100 +0.02(+0.13%)
Sep 06, 2018 16.06 16.49 15.25 15.26 257,652 -0.74(-4.63%)
Sep 05, 2018 15.41 16.13 15.23 16.00 235,717 +0.58(+3.76%)
Sep 04, 2018 15.91 15.91 15.26 15.42 142,081 -0.50(-3.14%)
Aug 31, 2018 15.92 15.92 15.92 0 +1.22(+8.30%)
Aug 30, 2018 15.67 15.80 14.57 14.70 376,880 -0.97(-6.19%)
Aug 29, 2018 15.91 16.16 15.38 15.67 320,437 -0.27(-1.69%)
Aug 28, 2018 14.47 16.18 14.31 15.94 932,344 +1.56(+10.85%)
Aug 27, 2018 15.50 15.78 14.31 14.38 230,783 -1.07(-6.93%)
Aug 24, 2018 14.52 15.55 14.33 15.45 616,100 +1.00(+6.92%)
Aug 23, 2018 15.50 15.63 14.12 14.45 596,820 -1.07(-6.89%)
Aug 22, 2018 15.91 16.37 15.47 15.52 127,258 -0.41(-2.57%)
Aug 21, 2018 16.01 16.30 15.74 15.93 150,669 -0.09(-0.56%)
Aug 20, 2018 15.83 16.19 15.54 16.02 221,927 +0.37(+2.36%)
Aug 17, 2018 15.80 15.95 15.43 15.65 174,500 -0.15(-0.95%)
Aug 16, 2018 15.96 16.21 15.66 15.80 124,620 +0.03(+0.19%)
Aug 15, 2018 16.30 16.38 15.07 15.77 317,474 -0.50(-3.07%)
Aug 14, 2018 17.11 17.22 16.24 16.27 127,834 -0.85(-4.96%)
Aug 13, 2018 17.31 17.39 17.00 17.12 136,773 -0.18(-1.04%)
Aug 10, 2018 17.43 17.52 17.23 17.30 87,500 -0.16(-0.92%)
Aug 09, 2018 17.34 17.60 17.28 17.46 90,171 +0.09(+0.52%)
Aug 08, 2018 17.24 17.46 17.05 17.37 157,405 +0.12(+0.70%)
Aug 07, 2018 17.27 17.42 16.71 17.25 267,749 +0.00(+0.00%)
Aug 06, 2018 17.88 17.98 17.25 17.25 353,166 -0.55(-3.12%)
Aug 03, 2018 18.89 18.98 16.12 17.80 505,500 -0.27(-1.52%)
Aug 02, 2018 17.38 18.29 17.27 18.08 221,766 +0.60(+3.43%)
Aug 01, 2018 17.10 17.74 17.10 17.48 311,856 +0.34(+1.98%)
Jul 31, 2018 16.84 17.19 16.31 17.14 254,411 +0.40(+2.39%)
Jul 30, 2018 18.01 18.12 16.67 16.74 280,141 -1.25(-6.95%)
Jul 27, 2018 18.77 18.77 17.77 17.99 335,900 -0.68(-3.64%)
Jul 26, 2018 19.86 19.86 18.47 18.67 186,765 -1.18(-5.94%)
Jul 25, 2018 19.95 20.32 19.78 19.85 177,847 -0.13(-0.65%)
Jul 24, 2018 20.60 20.62 19.82 19.98 507,870 -0.59(-2.87%)
Jul 23, 2018 20.45 20.75 20.19 20.57 118,877 +0.09(+0.44%)
Jul 20, 2018 20.40 20.56 20.19 20.48 119,709 +0.05(+0.24%)
Jul 19, 2018 20.29 20.50 19.93 20.43 196,074 +0.23(+1.14%)
Jul 18, 2018 20.05 20.28 19.78 20.20 167,622 +0.10(+0.50%)
Jul 17, 2018 20.67 20.80 19.95 20.10 119,535 -0.40(-1.95%)
Jul 16, 2018 20.56 20.56 19.81 20.50 176,320 -0.09(-0.44%)
Jul 13, 2018 20.46 20.65 20.44 20.59 164,734 +0.16(+0.78%)
Jul 12, 2018 21.02 19.73 20.43 281,705 -0.46(-2.20%)
Jul 11, 2018 20.83 21.37 20.64 20.89 188,646 +0.16(+0.77%)
Jul 10, 2018 20.90 21.06 20.25 20.73 149,937 -0.07(-0.34%)
Jul 09, 2018 20.56 21.97 20.56 20.80 199,413 +0.31(+1.51%)
Jul 06, 2018 20.80 21.11 20.01 20.49 280,418 -0.26(-1.25%)
Jul 05, 2018 19.84 20.79 19.84 20.75 282,510 +0.99(+5.01%)
Jul 03, 2018 19.76 19.76 19.76 0 +0.23(+1.18%)
Jul 02, 2018 19.89 19.96 19.26 19.53 140,505 -0.44(-2.20%)
Jun 29, 2018 19.30 20.47 18.98 19.97 349,266 +0.81(+4.23%)
Jun 28, 2018 19.06 19.23 18.80 19.16 290,215 +0.04(+0.21%)
Jun 27, 2018 19.48 20.03 18.71 19.12 234,277 -0.35(-1.80%)
Jun 26, 2018 18.82 19.67 18.66 19.47 206,752 +0.59(+3.12%)
Jun 25, 2018 19.48 19.64 18.44 18.88 290,450 -0.51(-2.63%)
Jun 22, 2018 19.96 20.05 19.35 19.39 700,608 -0.53(-2.66%)
Jun 21, 2018 20.38 20.54 19.89 19.92 155,435 -0.41(-2.02%)
Jun 20, 2018 19.92 20.43 19.75 20.33 218,210 +0.48(+2.42%)
Jun 19, 2018 19.78 20.09 19.57 19.85 191,515 +0.00(+0.00%)
Jun 18, 2018 19.91 20.08 19.56 19.85 177,895 -0.08(-0.40%)
Jun 15, 2018 20.09 19.57 19.93 591,273 +0.15(+0.76%)
Jun 14, 2018 19.79 20.16 19.45 19.78 263,843 -0.04(-0.20%)
Jun 13, 2018 20.21 20.37 19.72 19.82 312,618 -0.31(-1.54%)
Jun 12, 2018 20.00 20.41 19.95 20.13 732,777 +0.28(+1.41%)
Jun 11, 2018 19.32 20.00 19.13 19.85 224,555 +0.48(+2.48%)
Jun 08, 2018 18.27 19.65 17.95 19.37 417,912 +1.02(+5.56%)
Jun 07, 2018 18.40 18.70 18.16 18.35 171,362 +0.01(+0.05%)
Jun 06, 2018 17.87 18.53 17.80 18.34 156,083 +0.56(+3.15%)
Jun 05, 2018 17.71 18.09 17.66 17.78 227,146 +0.07(+0.40%)
Jun 04, 2018 18.34 18.34 17.54 17.71 264,528 -0.55(-3.01%)
Jun 01, 2018 18.17 18.50 18.04 18.26 198,343 +0.19(+1.05%)
May 31, 2018 17.89 18.39 17.58 18.07 216,402 +0.17(+0.95%)
May 30, 2018 18.98 19.12 17.56 17.90 280,728 -1.05(-5.54%)
May 29, 2018 19.06 19.45 18.75 18.95 177,617 -0.13(-0.68%)
May 25, 2018 19.08 19.08 19.08 0 -0.06(-0.31%)
May 24, 2018 19.13 19.32 18.85 19.14 159,705 +0.03(+0.16%)
May 23, 2018 18.99 19.53 18.88 19.11 134,266 +0.12(+0.63%)
May 22, 2018 19.04 19.38 18.97 18.99 206,128 -0.10(-0.52%)
May 21, 2018 20.20 20.20 18.82 19.09 318,480 -0.94(-4.69%)
May 18, 2018 19.77 20.12 19.49 20.03 198,116 +0.39(+1.99%)
May 17, 2018 19.49 19.82 19.45 19.64 143,736 +0.21(+1.08%)
May 16, 2018 19.49 19.89 19.00 19.43 343,400 -0.02(-0.10%)
May 15, 2018 19.36 19.59 19.01 19.45 161,861 +0.01(+0.05%)
May 14, 2018 18.91 19.87 18.91 19.44 268,501 +0.58(+3.08%)
May 11, 2018 18.21 19.00 18.13 18.86 195,832 +0.65(+3.57%)
May 10, 2018 18.09 18.59 17.24 18.21 227,784 +0.20(+1.11%)
May 09, 2018 17.45 18.50 17.45 18.01 269,583 -0.36(-1.96%)
May 08, 2018 18.18 19.34 18.10 18.37 241,923 +0.27(+1.49%)
May 07, 2018 18.08 18.58 17.98 18.10 224,996 +0.10(+0.56%)
May 04, 2018 17.79 18.22 17.72 18.00 178,120 +0.20(+1.12%)
May 03, 2018 18.15 18.16 17.65 17.80 244,023 -0.33(-1.82%)
May 02, 2018 18.14 18.38 17.98 18.13 109,794 +0.06(+0.33%)
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.