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

Alexion Pharmaceuticals (NQ: ALXN )

N/A UNCHANGED
Last Price Updated: 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 29, 2018 111.46 111.46 111.46 0 +0.85(+0.77%)
Mar 28, 2018 109.20 111.95 108.08 110.61 2,456,018 +2.28(+2.10%)
Mar 27, 2018 112.41 112.59 107.51 108.33 2,620,482 -3.22(-2.89%)
Mar 26, 2018 112.08 112.43 107.73 111.55 2,944,210 +0.76(+0.69%)
Mar 23, 2018 114.16 114.79 110.37 110.79 2,822,307 -3.44(-3.01%)
Mar 22, 2018 117.07 118.00 114.09 114.23 1,901,427 -3.66(-3.10%)
Mar 21, 2018 120.14 120.46 117.54 117.89 2,592,794 -2.33(-1.94%)
Mar 20, 2018 122.88 123.09 119.19 120.22 2,015,738 -1.81(-1.48%)
Mar 19, 2018 125.38 125.99 120.52 122.03 2,135,633 -4.72(-3.72%)
Mar 16, 2018 128.07 130.91 126.23 126.75 4,394,069 -0.08(-0.06%)
Mar 15, 2018 137.09 137.88 124.31 126.83 11,141,763 +4.15(+3.38%)
Mar 14, 2018 122.08 123.20 120.42 122.68 1,305,723 +1.60(+1.32%)
Mar 13, 2018 127.26 127.82 119.90 121.08 2,102,545 -6.00(-4.72%)
Mar 12, 2018 125.51 127.65 125.10 127.08 1,209,710 +1.40(+1.11%)
Mar 09, 2018 121.39 126.06 121.27 125.68 2,663,872 +5.67(+4.72%)
Mar 08, 2018 119.30 120.67 117.79 120.01 1,253,357 +1.63(+1.38%)
Mar 07, 2018 118.63 118.38 1,468,579 +0.25(+0.21%)
Mar 06, 2018 119.78 120.48 117.29 118.13 1,134,243 -1.37(-1.15%)
Mar 05, 2018 116.76 120.53 116.76 119.50 1,341,944 +1.58(+1.34%)
Mar 02, 2018 114.71 118.35 113.88 117.92 1,343,726 +2.81(+2.44%)
Mar 01, 2018 116.06 117.15 114.56 115.11 1,957,376 -2.34(-1.99%)
Feb 28, 2018 118.61 120.72 117.43 117.45 1,349,868 -0.89(-0.75%)
Feb 27, 2018 120.72 122.31 118.34 118.34 1,786,392 -2.99(-2.46%)
Feb 26, 2018 119.98 121.37 119.12 121.33 1,258,412 +2.40(+2.02%)
Feb 23, 2018 115.78 118.99 114.52 118.93 1,815,156 +4.34(+3.79%)
Feb 22, 2018 117.74 118.26 114.09 114.59 1,323,002 -2.51(-2.14%)
Feb 21, 2018 119.43 120.12 117.04 117.10 1,554,396 -1.75(-1.47%)
Feb 20, 2018 119.46 122.11 118.47 118.85 1,749,361 -1.62(-1.34%)
Feb 16, 2018 120.47 120.47 120.47 0 -2.24(-1.83%)
Feb 15, 2018 123.07 125.30 120.66 122.71 2,573,160 -0.49(-0.40%)
Feb 14, 2018 113.17 123.80 112.59 123.20 3,156,498 +9.23(+8.10%)
Feb 13, 2018 114.28 115.36 112.56 113.97 2,411,033 -1.46(-1.26%)
Feb 12, 2018 109.56 115.98 109.52 115.43 2,656,634 +6.83(+6.29%)
Feb 09, 2018 109.06 110.99 104.95 108.60 3,039,212 +0.13(+0.12%)
Feb 08, 2018 116.31 118.84 108.27 108.47 3,731,249 -8.68(-7.41%)
Feb 07, 2018 113.95 119.10 113.59 117.15 2,695,220 +2.24(+1.95%)
Feb 06, 2018 110.65 115.15 109.61 114.91 2,088,891 +0.36(+0.31%)
Feb 05, 2018 117.26 118.61 113.50 114.55 2,018,872 -1.60(-1.38%)
Feb 02, 2018 117.42 117.98 115.62 116.15 1,389,226 -1.94(-1.64%)
Feb 01, 2018 118.45 119.53 116.90 118.09 2,679,015 -1.23(-1.03%)
Jan 31, 2018 122.34 122.73 119.19 119.32 2,086,830 -3.04(-2.48%)
Jan 30, 2018 126.19 127.50 122.32 122.36 1,699,943 -4.43(-3.49%)
Jan 29, 2018 127.33 128.44 126.25 126.79 1,259,598 -1.30(-1.01%)
Jan 26, 2018 125.57 128.27 125.40 128.09 1,510,118 +3.14(+2.51%)
Jan 25, 2018 125.88 126.45 125.10 124.95 954,565 -0.06(-0.05%)
Jan 24, 2018 126.04 129.15 123.88 125.01 1,375,153 -0.58(-0.46%)
Jan 23, 2018 123.43 126.16 122.66 125.59 1,629,290 +1.92(+1.55%)
Jan 22, 2018 121.24 124.03 120.59 123.67 1,430,804 +2.62(+2.16%)
Jan 19, 2018 120.60 121.72 120.38 121.05 1,799,064 +0.70(+0.58%)
Jan 18, 2018 122.43 122.43 120.04 120.35 1,477,282 -1.77(-1.45%)
Jan 17, 2018 125.54 125.54 121.60 122.12 2,074,949 -2.36(-1.90%)
Jan 16, 2018 123.00 125.60 123.00 124.48 3,776,747 +1.77(+1.44%)
Jan 12, 2018 122.71 122.71 122.71 0 +0.23(+0.19%)
Jan 11, 2018 121.50 122.96 120.22 122.48 1,571,724 +1.02(+0.84%)
Jan 10, 2018 121.46 1,724,439 -0.34(-0.28%)
Jan 09, 2018 120.50 122.11 120.03 121.80 1,775,488 +2.10(+1.75%)
Jan 08, 2018 122.64 122.80 118.00 119.70 3,201,002 -3.10(-2.52%)
Jan 05, 2018 123.91 123.91 121.58 122.80 2,733,214 +0.11(+0.09%)
Jan 04, 2018 125.82 125.82 122.13 122.69 2,094,880 -2.26(-1.81%)
Jan 03, 2018 125.15 126.29 122.41 124.95 2,519,025 +0.90(+0.73%)
Jan 02, 2018 121.63 124.30 119.99 124.05 2,340,405 +4.46(+3.73%)
Dec 29, 2017 119.59 119.59 119.59 0 -0.67(-0.56%)
Dec 28, 2017 121.00 121.17 118.89 120.26 1,121,620 +0.46(+0.38%)
Dec 27, 2017 119.34 119.94 118.82 119.80 1,298,209 +0.58(+0.49%)
Dec 26, 2017 119.13 119.88 118.28 119.22 1,053,754 +0.44(+0.37%)
Dec 22, 2017 117.95 119.13 117.51 118.78 991,743 +0.54(+0.46%)
Dec 21, 2017 118.32 119.81 117.84 118.24 1,940,298 -0.11(-0.09%)
Dec 20, 2017 115.72 118.62 115.51 118.35 1,886,000 +2.63(+2.27%)
Dec 19, 2017 115.78 116.92 115.16 115.72 1,624,360 -0.37(-0.32%)
Dec 18, 2017 118.16 118.80 115.85 116.09 2,065,270 +0.33(+0.29%)
Dec 15, 2017 114.07 116.55 112.51 115.76 3,412,397 +2.67(+2.36%)
Dec 14, 2017 114.01 114.55 111.80 113.09 1,609,315 -0.45(-0.40%)
Dec 13, 2017 113.94 114.93 112.51 113.54 1,870,751 -0.06(-0.05%)
Dec 12, 2017 111.86 114.63 111.50 113.60 1,610,791 +1.70(+1.52%)
Dec 11, 2017 114.05 115.96 110.92 111.90 2,518,450 -2.56(-2.24%)
Dec 08, 2017 113.15 116.36 111.60 114.46 5,486,737 +7.68(+7.19%)
Dec 07, 2017 109.64 109.98 105.55 106.78 2,593,811 -2.64(-2.41%)
Dec 06, 2017 108.97 109.76 107.56 109.42 1,928,041 +0.52(+0.48%)
Dec 05, 2017 113.99 108.57 108.90 2,179,690 -2.85(-2.55%)
Dec 04, 2017 109.71 113.23 109.23 111.75 2,473,221 +2.79(+2.56%)
Dec 01, 2017 109.31 111.01 107.41 108.96 1,957,660 -0.85(-0.77%)
Nov 30, 2017 108.01 111.88 107.85 109.81 2,544,731 +2.44(+2.27%)
Nov 29, 2017 107.84 110.51 106.34 107.37 2,586,441 -0.73(-0.68%)
Nov 28, 2017 108.50 108.79 107.30 108.10 2,020,816 +0.35(+0.32%)
Nov 27, 2017 108.64 110.91 107.22 107.75 2,334,083 -0.86(-0.79%)
Nov 24, 2017 107.87 109.10 107.57 108.61 662,475 +1.01(+0.94%)
Nov 22, 2017 108.25 108.55 107.07 107.60 1,800,615 -0.45(-0.42%)
Nov 21, 2017 109.08 109.43 107.90 108.05 2,844,800 -0.44(-0.41%)
Nov 20, 2017 110.52 111.00 108.01 108.49 1,757,060 -2.38(-2.15%)
Nov 17, 2017 110.15 111.27 109.61 110.87 2,182,831 +0.54(+0.49%)
Nov 16, 2017 111.18 111.61 108.22 110.33 2,846,000 -0.01(-0.01%)
Nov 15, 2017 110.10 111.25 108.64 110.34 3,092,043 +0.36(+0.33%)
Nov 14, 2017 113.08 113.50 109.63 109.98 2,533,122 -3.47(-3.06%)
Nov 13, 2017 115.02 115.34 113.22 113.45 1,620,088 -1.72(-1.49%)
Nov 10, 2017 115.49 116.14 114.91 115.17 1,521,766 -1.20(-1.03%)
Nov 09, 2017 114.52 117.01 114.48 116.37 1,367,308 +0.98(+0.85%)
Nov 08, 2017 117.96 118.74 114.10 115.39 2,197,098 -2.03(-1.73%)
Nov 07, 2017 115.71 117.57 113.52 117.42 1,955,958 +1.48(+1.28%)
Nov 06, 2017 117.26 118.86 115.44 115.94 1,840,270 -2.01(-1.70%)
Nov 03, 2017 115.31 118.13 115.12 117.95 1,367,865 +2.32(+2.01%)
Nov 02, 2017 117.33 117.47 115.00 115.63 2,117,840 -0.43(-0.37%)
Nov 01, 2017 119.97 120.49 114.79 116.06 3,603,987 -3.60(-3.01%)
Oct 31, 2017 125.54 126.04 119.15 119.66 5,093,852 -8.15(-6.38%)
Oct 30, 2017 127.78 131.39 126.90 127.81 2,888,633 -0.81(-0.63%)
Oct 27, 2017 125.35 129.40 124.10 128.62 3,746,708 +2.55(+2.02%)
Oct 26, 2017 130.85 131.75 125.79 126.07 4,979,025 -5.94(-4.50%)
Oct 25, 2017 134.18 136.53 131.59 132.01 3,260,046 -4.65(-3.40%)
Oct 24, 2017 141.31 142.24 136.23 136.66 4,910,263 +1.46(+1.08%)
Oct 23, 2017 138.48 139.39 134.81 135.20 2,495,922 -3.82(-2.75%)
Oct 20, 2017 140.48 140.48 137.48 139.02 2,079,611 -1.44(-1.03%)
Oct 19, 2017 140.04 141.29 139.01 140.46 1,436,254 +0.22(+0.16%)
Oct 18, 2017 143.40 144.67 139.86 140.24 1,353,172 -2.92(-2.04%)
Oct 17, 2017 140.44 144.91 140.22 143.16 1,389,505 +2.32(+1.65%)
Oct 16, 2017 140.90 142.42 140.22 140.84 897,415 +0.23(+0.16%)
Oct 13, 2017 141.29 143.00 140.44 140.61 721,653 -0.85(-0.60%)
Oct 12, 2017 141.35 142.14 140.71 141.46 855,800 +0.23(+0.16%)
Oct 11, 2017 144.07 144.07 140.95 141.23 1,554,534 -2.61(-1.81%)
Oct 10, 2017 141.34 143.92 141.07 143.84 1,251,223 +2.70(+1.91%)
Oct 09, 2017 141.40 141.52 139.58 141.14 1,033,031 -0.16(-0.11%)
Oct 06, 2017 143.75 144.03 141.20 141.30 1,104,777 -2.49(-1.73%)
Oct 05, 2017 141.93 144.62 141.06 143.79 1,280,803 +1.86(+1.31%)
Oct 04, 2017 141.30 142.95 140.61 141.93 1,283,999 +0.45(+0.32%)
Oct 03, 2017 141.73 142.59 140.19 141.48 1,142,114 +0.56(+0.40%)
Oct 02, 2017 140.00 143.49 139.02 140.92 1,430,328 +0.63(+0.45%)
Sep 29, 2017 137.95 140.57 137.38 140.29 1,267,865 +1.95(+1.41%)
Sep 28, 2017 139.14 139.40 136.82 138.34 1,471,534 -1.11(-0.80%)
Sep 27, 2017 140.49 138.85 139.45 1,465,624 -0.25(-0.18%)
Sep 26, 2017 143.85 144.09 139.27 139.70 1,470,072 -4.26(-2.96%)
Sep 25, 2017 143.11 144.63 142.38 143.96 2,056,769 +1.14(+0.80%)
Sep 22, 2017 142.43 143.21 141.46 142.82 985,622 -0.10(-0.07%)
Sep 21, 2017 142.99 143.88 142.20 142.92 1,372,919 +0.00(+0.00%)
Sep 20, 2017 142.66 143.51 141.92 142.92 1,407,545 +0.09(+0.06%)
Sep 19, 2017 143.90 144.46 141.82 142.83 1,288,550 -0.81(-0.56%)
Sep 18, 2017 146.98 146.98 143.47 143.64 1,421,938 -3.05(-2.08%)
Sep 15, 2017 147.06 147.29 145.00 146.69 3,713,613 +2.08(+1.44%)
Sep 14, 2017 146.30 146.85 143.02 144.61 1,511,671 -1.85(-1.26%)
Sep 13, 2017 144.11 146.66 142.00 146.46 1,686,706 +2.39(+1.66%)
Sep 12, 2017 145.80 145.80 139.30 144.07 1,957,690 +1.14(+0.80%)
Sep 11, 2017 143.96 139.84 142.93 1,781,701 +1.74(+1.23%)
Sep 08, 2017 141.19 143.86 140.69 141.19 1,267,551 -2.31(-1.61%)
Sep 07, 2017 144.75 145.21 142.59 143.50 1,656,014 -1.62(-1.12%)
Sep 06, 2017 145.12 146.97 143.02 145.12 1,737,742 +0.40(+0.28%)
Sep 05, 2017 145.81 149.34 142.43 144.72 2,358,946 +0.64(+0.44%)
Sep 01, 2017 142.00 144.69 141.01 144.08 1,845,927 +1.67(+1.17%)
Aug 31, 2017 138.82 142.98 137.32 142.41 2,158,787 +3.96(+2.86%)
Aug 30, 2017 137.95 140.25 137.67 138.45 1,252,027 +0.07(+0.05%)
Aug 29, 2017 137.95 138.91 136.55 138.38 908,621 -0.64(-0.46%)
Aug 28, 2017 138.54 140.92 137.51 139.02 1,340,608 +1.48(+1.08%)
Aug 25, 2017 138.00 138.98 136.41 137.54 1,491,044 -0.24(-0.17%)
Aug 24, 2017 135.91 138.00 135.62 137.78 1,094,317 +2.11(+1.56%)
Aug 23, 2017 137.83 137.83 135.50 135.67 1,025,682 -2.53(-1.83%)
Aug 22, 2017 133.85 138.75 133.25 138.20 1,354,275 +4.77(+3.57%)
Aug 21, 2017 133.55 135.96 132.86 133.43 2,599,071 +0.03(+0.02%)
Aug 18, 2017 134.28 134.92 132.99 133.40 1,416,434 -1.23(-0.91%)
Aug 17, 2017 135.88 137.64 134.51 134.63 1,197,509 -1.92(-1.41%)
Aug 16, 2017 135.92 137.61 135.29 136.55 1,169,095 +1.34(+0.99%)
Aug 15, 2017 134.01 135.84 133.26 135.21 1,033,348 +1.25(+0.93%)
Aug 14, 2017 133.64 134.60 133.28 133.96 922,250 +1.03(+0.77%)
Aug 11, 2017 132.68 134.02 131.15 132.93 1,312,700 +0.63(+0.48%)
Aug 10, 2017 136.02 136.47 132.15 132.30 1,748,492 -4.55(-3.32%)
Aug 09, 2017 135.96 137.70 135.08 136.85 1,091,843 +0.81(+0.60%)
Aug 08, 2017 137.78 138.00 135.75 136.04 1,356,811 -2.29(-1.66%)
Aug 07, 2017 136.33 139.07 135.32 138.33 1,357,248 +1.69(+1.24%)
Aug 04, 2017 137.14 135.00 136.64 1,510,118 -0.08(-0.06%)
Aug 03, 2017 138.13 138.44 135.59 136.72 1,057,928 -1.25(-0.91%)
Aug 02, 2017 136.90 138.39 136.40 137.97 1,677,640 +0.18(+0.13%)
Aug 01, 2017 138.33 138.78 136.75 137.79 1,741,362 +0.45(+0.33%)
Jul 31, 2017 137.74 138.52 135.82 137.34 1,709,871 -0.65(-0.47%)
Jul 28, 2017 134.63 139.02 133.40 137.99 2,475,082 +4.07(+3.04%)
Jul 27, 2017 139.00 142.31 132.24 133.92 5,175,499 +2.85(+2.17%)
Jul 26, 2017 128.89 131.71 128.77 131.07 2,051,356 +1.72(+1.33%)
Jul 25, 2017 131.75 132.00 129.09 129.35 1,527,870 -1.39(-1.06%)
Jul 24, 2017 132.03 132.22 130.19 130.74 1,749,521 -1.05(-0.80%)
Jul 21, 2017 129.42 132.01 129.01 131.79 1,910,793 +1.98(+1.53%)
Jul 20, 2017 129.99 127.35 129.81 1,446,023 +2.51(+1.97%)
Jul 19, 2017 126.65 129.19 126.40 127.30 1,857,697 +0.53(+0.42%)
Jul 18, 2017 126.11 127.06 125.32 126.77 886,468 +0.99(+0.79%)
Jul 17, 2017 126.54 128.50 125.69 125.78 927,063 -0.93(-0.73%)
Jul 14, 2017 127.70 128.67 126.18 126.71 1,132,344 -0.20(-0.16%)
Jul 13, 2017 124.60 127.39 123.78 126.91 1,644,735 +1.97(+1.58%)
Jul 12, 2017 124.97 126.05 123.77 124.94 1,357,633 +0.62(+0.50%)
Jul 11, 2017 123.51 124.72 122.11 124.32 1,304,697 +0.56(+0.45%)
Jul 10, 2017 123.56 124.32 121.50 123.76 1,462,812 +0.70(+0.57%)
Jul 07, 2017 122.31 123.97 121.21 123.06 1,995,188 +1.97(+1.63%)
Jul 06, 2017 124.21 126.10 117.17 121.09 4,462,837 -3.96(-3.17%)
Jul 05, 2017 121.15 126.19 120.45 125.05 2,455,266 +3.97(+3.28%)
Jul 03, 2017 121.83 122.78 121.02 121.08 1,067,421 -0.59(-0.48%)
Jun 30, 2017 123.75 123.75 121.37 121.67 1,831,666 -0.76(-0.62%)
Jun 29, 2017 125.55 125.86 120.61 122.43 2,568,354 -3.38(-2.69%)
Jun 28, 2017 122.35 126.50 121.51 125.81 2,473,762 +3.70(+3.03%)
Jun 27, 2017 125.20 126.39 122.00 122.11 2,834,578 -2.98(-2.38%)
Jun 26, 2017 126.59 126.98 124.88 125.09 2,983,583 -0.98(-0.78%)
Jun 23, 2017 124.95 126.07 4,530,700 -0.16(-0.13%)
Jun 22, 2017 124.01 126.68 124.01 126.23 2,863,102 +2.65(+2.14%)
Jun 21, 2017 118.94 123.72 118.88 123.58 2,929,832 +4.53(+3.81%)
Jun 20, 2017 117.00 120.79 116.66 119.05 3,592,187 +2.89(+2.49%)
Jun 19, 2017 114.51 117.08 113.22 116.16 2,694,095 +2.18(+1.91%)
Jun 16, 2017 118.02 118.55 113.13 113.98 4,622,346 -4.00(-3.39%)
Jun 15, 2017 116.50 118.03 115.94 117.98 6,260,916 -0.02(-0.02%)
Jun 14, 2017 114.59 118.09 113.95 118.00 10,327,641 +10.00(+9.26%)
Jun 13, 2017 106.25 108.87 105.75 108.00 2,280,472 +1.12(+1.05%)
Jun 12, 2017 105.51 108.25 105.51 106.88 3,173,366 +1.50(+1.42%)
Jun 09, 2017 103.09 106.06 103.03 105.38 2,972,950 +2.46(+2.39%)
Jun 08, 2017 100.57 104.05 100.57 102.92 2,826,415 +2.78(+2.78%)
Jun 07, 2017 101.50 103.82 99.90 100.14 3,056,718 -1.33(-1.31%)
Jun 06, 2017 101.51 102.32 100.26 101.47 2,624,762 -0.14(-0.14%)
Jun 05, 2017 101.53 102.14 100.02 101.61 1,564,381 -0.22(-0.22%)
Jun 02, 2017 101.24 104.68 100.77 101.83 3,308,805 +1.25(+1.24%)
Jun 01, 2017 97.87 101.25 97.87 100.58 3,588,279 +2.55(+2.60%)
May 31, 2017 98.28 99.00 97.56 98.03 3,985,160 +0.25(+0.26%)
May 30, 2017 98.04 98.60 96.85 97.78 5,595,735 +0.08(+0.08%)
May 26, 2017 98.77 99.44 96.18 97.70 6,660,773 -0.80(-0.81%)
May 25, 2017 104.36 104.49 98.40 98.50 8,367,992 -2.58(-2.55%)
May 24, 2017 104.50 105.00 98.63 101.08 9,759,689 -3.56(-3.40%)
May 23, 2017 111.41 112.65 102.47 104.64 18,835,518 -10.78(-9.34%)
May 22, 2017 113.95 115.54 112.58 115.42 2,228,059 +1.58(+1.39%)
May 19, 2017 117.16 117.16 113.49 113.84 2,613,737 -2.83(-2.43%)
May 18, 2017 116.44 117.84 115.84 116.67 2,014,148 +0.52(+0.45%)
May 17, 2017 119.28 119.56 116.10 116.15 1,414,210 -4.15(-3.45%)
May 16, 2017 120.75 121.09 119.87 120.30 1,101,772 -0.63(-0.52%)
May 15, 2017 120.50 121.45 120.30 120.93 1,354,470 +0.85(+0.71%)
May 12, 2017 119.00 121.39 118.11 120.08 2,307,983 +1.04(+0.87%)
May 11, 2017 120.60 121.12 118.58 119.04 3,007,143 -1.91(-1.58%)
May 10, 2017 124.99 125.37 120.57 120.95 1,492,670 -3.75(-3.01%)
May 09, 2017 124.10 125.80 123.19 124.70 1,491,339 +0.22(+0.18%)
May 08, 2017 129.12 129.99 122.02 124.48 5,197,312 -4.34(-3.37%)
May 05, 2017 130.63 130.63 128.60 128.82 1,383,018 -1.33(-1.02%)
May 04, 2017 130.50 131.35 128.86 130.15 1,180,812 -0.28(-0.21%)
May 03, 2017 133.04 133.04 129.47 130.43 1,401,135 -2.98(-2.23%)
May 02, 2017 130.91 133.67 130.06 133.41 2,622,706 +1.82(+1.38%)
May 01, 2017 128.00 131.76 127.15 131.59 2,375,157 +3.81(+2.98%)
Apr 28, 2017 127.67 128.74 125.64 127.78 3,167,438 +0.87(+0.69%)
Apr 27, 2017 125.00 127.94 121.70 126.91 3,823,881 +6.18(+5.12%)
Apr 26, 2017 120.60 122.93 120.12 120.73 1,646,401 +0.18(+0.15%)
Apr 25, 2017 120.02 122.07 119.47 120.55 1,738,383 +1.01(+0.84%)
Apr 24, 2017 117.99 120.42 117.50 119.54 2,812,887 +2.72(+2.33%)
Apr 21, 2017 118.64 119.30 115.57 116.82 2,043,478 -1.90(-1.60%)
Apr 20, 2017 121.00 121.00 117.99 118.72 1,409,582 -1.77(-1.47%)
Apr 19, 2017 118.75 121.00 118.02 120.49 2,166,204 +2.27(+1.92%)
Apr 18, 2017 118.07 118.94 117.35 118.22 1,007,797 -0.61(-0.51%)
Apr 17, 2017 118.35 119.57 117.24 118.83 1,525,453 +0.48(+0.41%)
Apr 13, 2017 114.76 118.64 114.73 118.35 1,702,803 +3.78(+3.30%)
Apr 12, 2017 117.09 117.73 114.32 114.57 1,309,039 -2.32(-1.98%)
Apr 11, 2017 117.05 118.24 115.66 116.89 771,860 -0.52(-0.44%)
Apr 10, 2017 115.92 118.09 115.01 117.41 1,239,132 +1.79(+1.55%)
Apr 07, 2017 115.78 116.26 113.42 115.62 2,706,981 +0.13(+0.11%)
Apr 06, 2017 116.30 116.70 114.16 115.49 3,365,050 -0.72(-0.62%)
Apr 05, 2017 118.17 119.72 115.94 116.21 1,942,266 -2.09(-1.77%)
Apr 04, 2017 119.35 120.33 117.86 118.30 1,614,606 -0.99(-0.83%)
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.