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 UNCHANGED
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, 2021 237.48 239.07 232.53 235.89 191,973 -3.40(-1.42%)
Mar 30, 2021 235.32 240.70 234.92 239.30 131,079 +6.17(+2.65%)
Mar 29, 2021 242.06 245.06 229.05 233.13 226,781 -8.96(-3.70%)
Mar 26, 2021 243.50 244.39 233.91 242.09 165,332 +3.34(+1.40%)
Mar 25, 2021 223.87 240.46 222.69 238.75 201,862 +11.90(+5.24%)
Mar 24, 2021 238.79 241.17 226.84 226.85 192,422 -6.56(-2.81%)
Mar 23, 2021 236.80 243.47 231.97 233.41 233,833 -6.25(-2.61%)
Mar 22, 2021 246.76 246.76 237.99 239.66 169,519 -9.45(-3.79%)
Mar 19, 2021 245.71 251.98 238.66 249.12 276,657 +1.99(+0.80%)
Mar 18, 2021 253.21 257.17 244.53 247.13 190,204 -6.71(-2.64%)
Mar 17, 2021 247.40 255.97 243.91 253.84 178,178 +5.47(+2.20%)
Mar 16, 2021 262.21 262.21 246.97 248.37 193,502 -11.44(-4.40%)
Mar 15, 2021 250.08 261.25 245.54 259.81 283,405 +14.59(+5.95%)
Mar 12, 2021 241.94 247.72 241.94 245.22 302,005 +2.49(+1.03%)
Mar 11, 2021 245.62 247.69 238.60 242.73 204,773 +0.15(+0.06%)
Mar 10, 2021 249.02 253.19 234.59 242.58 178,563 -6.99(-2.80%)
Mar 09, 2021 250.98 251.68 242.61 249.57 186,516 +0.04(+0.02%)
Mar 08, 2021 241.62 254.07 238.61 249.53 218,962 +13.63(+5.78%)
Mar 05, 2021 239.37 239.37 221.61 235.90 184,679 +0.04(+0.02%)
Mar 04, 2021 241.89 243.62 224.91 235.86 179,109 -6.31(-2.61%)
Mar 03, 2021 246.12 253.53 241.03 242.18 213,597 -1.58(-0.65%)
Mar 02, 2021 242.48 245.09 236.83 243.75 128,952 +0.00(+0.00%)
Mar 01, 2021 248.87 250.30 240.25 243.75 157,062 +0.00(+0.00%)
Feb 26, 2021 241.53 247.79 235.37 243.75 99,116 +3.36(+1.40%)
Feb 25, 2021 251.24 251.30 236.32 240.39 111,660 -7.98(-3.21%)
Feb 24, 2021 238.22 251.29 235.58 248.37 209,289 +11.96(+5.06%)
Feb 23, 2021 240.77 244.29 230.48 236.41 194,721 -2.75(-1.15%)
Feb 22, 2021 234.77 248.40 231.47 239.16 210,231 +4.52(+1.93%)
Feb 19, 2021 222.00 235.81 221.05 234.64 196,060 +12.84(+5.79%)
Feb 18, 2021 215.54 222.21 213.27 221.80 149,424 +5.61(+2.59%)
Feb 17, 2021 205.66 216.49 205.66 216.19 99,654 +7.95(+3.82%)
Feb 16, 2021 208.84 210.16 202.51 208.24 109,003 +0.67(+0.32%)
Feb 12, 2021 208.12 209.89 205.31 207.57 87,528 -0.65(-0.31%)
Feb 11, 2021 206.25 208.40 203.50 208.22 114,527 -0.83(-0.40%)
Feb 10, 2021 203.84 209.84 201.96 209.05 110,493 +4.63(+2.26%)
Feb 09, 2021 203.73 209.71 202.98 204.42 136,052 -0.78(-0.38%)
Feb 08, 2021 207.51 207.51 202.72 205.21 204,666 -1.14(-0.55%)
Feb 05, 2021 208.88 213.78 202.78 206.35 285,555 -5.69(-2.68%)
Feb 04, 2021 193.11 213.85 193.11 212.04 326,632 +25.15(+13.46%)
Feb 03, 2021 182.32 187.13 181.21 186.89 134,873 +5.47(+3.02%)
Feb 02, 2021 181.43 183.38 176.87 181.42 61,317 +3.65(+2.05%)
Feb 01, 2021 177.08 179.34 172.71 177.77 82,655 +2.35(+1.34%)
Jan 29, 2021 180.49 180.49 172.68 175.42 85,149 -6.12(-3.37%)
Jan 28, 2021 177.55 183.71 177.55 181.53 124,721 +8.53(+4.93%)
Jan 27, 2021 177.88 180.27 170.61 173.01 143,794 -8.68(-4.78%)
Jan 26, 2021 184.49 186.29 181.34 181.69 69,967 -0.64(-0.35%)
Jan 25, 2021 183.53 183.53 177.85 182.33 88,892 -2.69(-1.45%)
Jan 22, 2021 180.41 185.83 178.81 185.01 88,149 +1.13(+0.62%)
Jan 21, 2021 184.54 185.28 179.87 183.88 116,158 -1.03(-0.55%)
Jan 20, 2021 180.26 185.40 180.26 184.91 93,200 +5.95(+3.33%)
Jan 19, 2021 181.45 184.16 175.47 178.96 166,767 -0.72(-0.40%)
Jan 15, 2021 186.27 186.31 179.24 179.68 148,778 -9.87(-5.21%)
Jan 14, 2021 183.54 190.53 183.15 189.55 172,593 +8.15(+4.49%)
Jan 13, 2021 180.21 181.52 176.13 181.40 126,212 +0.27(+0.15%)
Jan 12, 2021 180.97 183.23 178.97 181.13 92,194 +1.65(+0.92%)
Jan 11, 2021 180.10 183.13 178.16 179.48 127,416 -1.19(-0.66%)
Jan 08, 2021 182.78 183.61 177.23 180.66 127,982 -3.49(-1.90%)
Jan 07, 2021 182.62 185.99 180.83 184.16 106,221 +1.94(+1.07%)
Jan 06, 2021 175.61 183.84 169.14 182.21 162,998 +8.47(+4.87%)
Jan 05, 2021 167.12 175.56 167.12 173.75 112,276 +4.85(+2.87%)
Jan 04, 2021 182.45 184.30 168.02 168.89 142,059 -14.01(-7.66%)
Dec 31, 2020 182.91 182.91 182.91 198,908 +3.14(+1.75%)
Dec 30, 2020 176.18 180.71 175.70 179.77 198,908 +4.63(+2.64%)
Dec 29, 2020 175.86 176.51 171.48 175.14 202,603 +0.28(+0.16%)
Dec 28, 2020 175.91 178.53 174.23 174.86 198,839 +1.62(+0.94%)
Dec 24, 2020 175.00 175.54 172.12 173.23 71,802 -0.15(-0.09%)
Dec 23, 2020 169.64 176.79 169.64 173.39 152,554 +4.09(+2.41%)
Dec 22, 2020 169.20 171.48 167.87 169.30 194,485 +0.91(+0.54%)
Dec 21, 2020 165.75 169.01 164.58 168.39 303,598 -0.87(-0.51%)
Dec 18, 2020 173.50 173.50 167.58 169.26 496,203 -0.85(-0.50%)
Dec 17, 2020 169.29 170.11 167.00 170.11 147,494 +1.58(+0.94%)
Dec 16, 2020 167.91 170.50 166.37 168.53 213,517 +0.19(+0.11%)
Dec 15, 2020 169.12 169.32 165.97 168.34 178,835 +1.68(+1.01%)
Dec 14, 2020 172.28 172.38 166.49 166.66 190,933 -2.20(-1.31%)
Dec 11, 2020 166.54 169.66 164.75 168.86 313,489 -2.99(-1.74%)
Dec 10, 2020 169.69 175.00 168.81 171.85 189,025 -0.15(-0.08%)
Dec 09, 2020 176.12 178.09 170.78 172.00 215,484 -2.29(-1.31%)
Dec 08, 2020 171.79 175.56 171.08 174.29 123,953 +1.23(+0.71%)
Dec 07, 2020 173.67 175.66 172.12 173.06 131,739 -1.53(-0.87%)
Dec 04, 2020 177.68 180.09 171.32 174.59 151,054 -0.04(-0.02%)
Dec 03, 2020 170.12 175.90 169.78 174.62 157,514 +6.32(+3.76%)
Dec 02, 2020 164.45 170.29 163.65 168.30 106,358 +1.49(+0.89%)
Dec 01, 2020 167.92 168.37 163.70 166.81 93,235 +2.32(+1.41%)
Nov 30, 2020 172.23 172.91 163.54 164.50 151,715 -7.25(-4.22%)
Nov 27, 2020 165.96 172.29 165.96 171.74 182,403 +5.14(+3.09%)
Nov 25, 2020 165.27 167.66 160.54 166.60 101,082 +1.08(+0.65%)
Nov 24, 2020 162.38 166.17 160.95 165.52 218,577 +5.96(+3.74%)
Nov 23, 2020 150.19 160.10 150.19 159.56 161,303 +9.80(+6.54%)
Nov 20, 2020 154.93 154.93 147.92 149.76 129,948 -3.27(-2.13%)
Nov 19, 2020 152.15 154.61 149.14 153.02 118,891 +1.45(+0.96%)
Nov 18, 2020 156.59 158.51 151.43 151.57 161,187 -2.61(-1.69%)
Nov 17, 2020 153.68 156.81 148.89 154.18 131,752 -2.50(-1.60%)
Nov 16, 2020 154.65 160.19 151.45 156.69 207,348 +7.14(+4.78%)
Nov 13, 2020 143.05 150.29 140.14 149.54 136,155 +8.56(+6.07%)
Nov 12, 2020 142.40 146.64 137.10 140.98 161,922 -4.68(-3.21%)
Nov 11, 2020 148.56 150.52 143.75 145.66 139,315 -3.13(-2.10%)
Nov 10, 2020 147.86 152.97 146.07 148.79 158,709 +0.76(+0.52%)
Nov 09, 2020 154.65 169.13 143.75 148.03 444,612 +14.67(+11.00%)
Nov 06, 2020 134.34 134.80 131.09 133.35 94,357 -0.94(-0.70%)
Nov 05, 2020 128.89 134.72 128.89 134.29 101,788 +6.22(+4.86%)
Nov 04, 2020 127.93 132.33 126.86 128.07 110,315 -1.13(-0.88%)
Nov 03, 2020 128.92 131.10 126.73 129.20 124,461 +2.21(+1.74%)
Nov 02, 2020 132.33 132.33 125.04 126.98 171,890 -3.27(-2.51%)
Oct 30, 2020 130.13 133.16 126.05 130.25 210,648 -2.72(-2.04%)
Oct 29, 2020 127.13 135.24 121.82 132.97 251,563 +13.21(+11.03%)
Oct 28, 2020 122.93 123.51 115.27 119.75 239,533 -8.11(-6.34%)
Oct 27, 2020 131.90 132.33 126.59 127.86 171,534 -3.60(-2.74%)
Oct 26, 2020 135.42 136.76 130.43 131.46 161,532 -6.06(-4.41%)
Oct 23, 2020 136.47 137.71 135.20 137.52 135,638 +1.20(+0.88%)
Oct 22, 2020 129.75 137.10 129.75 136.32 173,624 +8.27(+6.46%)
Oct 21, 2020 129.92 130.68 127.46 128.05 119,962 -1.88(-1.44%)
Oct 20, 2020 130.26 132.58 128.60 129.92 136,571 +1.80(+1.40%)
Oct 19, 2020 125.84 129.51 124.97 128.12 106,516 +2.39(+1.90%)
Oct 16, 2020 125.29 128.20 124.38 125.74 133,672 -0.19(-0.15%)
Oct 15, 2020 122.56 126.01 121.25 125.93 142,410 +1.28(+1.02%)
Oct 14, 2020 123.91 125.70 122.61 124.66 140,456 +1.34(+1.09%)
Oct 13, 2020 120.03 124.46 118.23 123.31 192,851 -0.36(-0.29%)
Oct 12, 2020 123.73 124.48 122.15 123.67 237,998 +3.42(+2.85%)
Oct 09, 2020 117.64 120.46 114.61 120.25 210,958 +2.54(+2.16%)
Oct 08, 2020 113.68 118.30 113.58 117.70 285,938 +5.27(+4.69%)
Oct 07, 2020 111.92 112.84 110.18 112.44 296,101 +3.48(+3.19%)
Oct 06, 2020 115.62 116.15 108.94 108.96 358,984 -4.77(-4.19%)
Oct 05, 2020 117.41 118.84 113.32 113.72 242,948 -1.92(-1.66%)
Oct 02, 2020 111.15 120.54 109.87 115.65 460,612 +1.42(+1.24%)
Oct 01, 2020 117.94 117.94 113.94 114.23 296,109 -1.56(-1.35%)
Sep 30, 2020 120.36 121.91 115.69 115.79 272,120 -1.25(-1.07%)
Sep 29, 2020 121.31 121.85 116.20 117.04 194,439 -5.82(-4.74%)
Sep 28, 2020 121.86 126.75 121.40 122.86 194,937 +3.24(+2.71%)
Sep 25, 2020 116.66 119.70 116.66 119.62 118,981 +2.19(+1.86%)
Sep 24, 2020 120.92 121.37 116.17 117.43 178,271 -3.85(-3.17%)
Sep 23, 2020 123.60 126.36 121.15 121.28 111,739 -1.35(-1.10%)
Sep 22, 2020 121.90 124.04 121.43 122.63 92,143 +0.52(+0.43%)
Sep 21, 2020 125.66 126.73 121.30 122.11 149,446 -7.89(-6.07%)
Sep 18, 2020 134.55 135.05 129.51 130.00 385,706 -3.88(-2.90%)
Sep 17, 2020 135.53 137.81 133.34 133.88 146,010 -3.58(-2.60%)
Sep 16, 2020 133.72 140.02 132.23 137.45 191,648 +3.61(+2.70%)
Sep 15, 2020 133.98 136.52 130.71 133.84 135,256 +1.98(+1.50%)
Sep 14, 2020 130.08 132.08 128.62 131.85 136,646 +3.23(+2.51%)
Sep 11, 2020 129.04 130.72 124.51 128.63 374,325 -1.20(-0.92%)
Sep 10, 2020 130.50 133.75 129.78 129.83 133,204 +0.46(+0.36%)
Sep 09, 2020 128.99 130.65 126.34 129.36 291,815 -0.68(-0.52%)
Sep 08, 2020 128.12 134.58 127.59 130.04 326,110 +0.86(+0.67%)
Sep 04, 2020 130.35 130.82 124.49 129.18 257,723 +1.94(+1.53%)
Sep 03, 2020 128.94 132.61 125.07 127.23 311,857 -0.89(-0.69%)
Sep 02, 2020 124.26 128.54 122.75 128.12 288,120 +3.88(+3.12%)
Sep 01, 2020 122.43 126.77 120.33 124.25 147,449 -0.05(-0.04%)
Aug 31, 2020 127.80 129.72 124.25 124.30 236,667 -4.24(-3.30%)
Aug 28, 2020 128.31 131.11 127.44 128.54 351,874 +1.39(+1.09%)
Aug 27, 2020 121.20 128.95 120.80 127.15 269,851 +8.55(+7.21%)
Aug 26, 2020 119.59 120.20 116.79 118.59 152,066 -0.88(-0.74%)
Aug 25, 2020 121.69 121.69 117.98 119.47 220,551 -0.57(-0.47%)
Aug 24, 2020 112.88 120.63 112.20 120.04 291,284 +8.28(+7.41%)
Aug 21, 2020 112.62 114.12 110.78 111.76 138,121 -1.29(-1.14%)
Aug 20, 2020 111.15 113.42 109.46 113.05 139,925 +0.14(+0.12%)
Aug 19, 2020 113.38 117.42 112.14 112.91 131,011 -0.25(-0.22%)
Aug 18, 2020 113.36 113.64 111.88 113.16 120,631 +0.68(+0.60%)
Aug 17, 2020 113.68 113.68 110.64 112.49 170,063 -1.95(-1.71%)
Aug 14, 2020 113.72 115.39 111.31 114.44 113,704 +0.33(+0.29%)
Aug 13, 2020 115.28 117.68 113.76 114.11 172,778 -1.77(-1.53%)
Aug 12, 2020 119.69 121.20 113.57 115.88 191,082 -1.99(-1.69%)
Aug 11, 2020 121.23 123.93 117.49 117.87 391,999 +2.63(+2.28%)
Aug 10, 2020 114.77 119.85 114.65 115.24 298,851 +1.03(+0.91%)
Aug 07, 2020 113.57 116.75 112.65 114.21 144,846 +0.14(+0.13%)
Aug 06, 2020 112.14 117.17 110.95 114.06 236,962 +2.64(+2.37%)
Aug 05, 2020 111.14 113.00 108.97 111.42 202,763 +1.39(+1.27%)
Aug 04, 2020 108.48 110.59 107.80 110.03 224,959 +2.39(+2.22%)
Aug 03, 2020 107.69 108.36 105.02 107.64 217,992 -0.64(-0.59%)
Jul 31, 2020 106.31 108.44 104.98 108.28 167,194 +0.52(+0.48%)
Jul 30, 2020 106.64 109.60 101.56 107.76 281,976 -3.19(-2.88%)
Jul 29, 2020 111.51 112.84 109.59 110.95 272,866 -0.21(-0.19%)
Jul 28, 2020 109.12 113.56 109.12 111.16 162,739 +1.49(+1.36%)
Jul 27, 2020 109.53 112.08 108.54 109.67 129,362 -0.11(-0.10%)
Jul 24, 2020 109.59 111.15 108.39 109.78 142,467 -0.17(-0.16%)
Jul 23, 2020 108.44 113.88 107.22 109.95 157,499 +0.57(+0.52%)
Jul 22, 2020 108.93 110.50 108.05 109.38 103,393 +0.01(+0.01%)
Jul 21, 2020 108.00 111.54 107.89 109.37 138,484 +2.81(+2.64%)
Jul 20, 2020 108.96 109.79 105.63 106.56 197,702 -2.99(-2.73%)
Jul 17, 2020 111.06 111.91 108.77 109.55 215,200 -2.35(-2.10%)
Jul 16, 2020 111.72 114.39 109.75 111.90 224,871 -2.94(-2.56%)
Jul 15, 2020 111.75 115.73 111.03 114.83 253,627 +6.69(+6.18%)
Jul 14, 2020 103.75 109.92 103.75 108.15 160,732 +1.93(+1.82%)
Jul 13, 2020 109.05 110.19 104.19 106.21 302,044 -0.39(-0.36%)
Jul 10, 2020 99.45 107.75 98.05 106.60 263,828 +8.26(+8.40%)
Jul 09, 2020 104.72 105.74 96.75 98.34 320,243 -8.19(-7.69%)
Jul 08, 2020 102.93 107.25 101.21 106.52 190,820 +3.29(+3.18%)
Jul 07, 2020 105.06 106.56 102.67 103.24 157,668 -4.36(-4.05%)
Jul 06, 2020 108.13 109.45 105.35 107.59 126,475 +2.03(+1.92%)
Jul 02, 2020 108.05 109.99 104.97 105.56 114,015 +0.90(+0.86%)
Jul 01, 2020 108.12 110.60 104.57 104.67 257,063 -0.89(-0.84%)
Jun 30, 2020 106.54 108.58 103.36 105.56 205,092 -2.34(-2.17%)
Jun 29, 2020 104.18 108.72 100.54 107.89 286,912 +4.77(+4.62%)
Jun 26, 2020 101.93 104.10 95.95 103.13 779,689 -0.24(-0.23%)
Jun 25, 2020 102.19 104.44 99.85 103.37 261,643 -0.91(-0.87%)
Jun 24, 2020 109.11 109.17 103.64 104.28 217,784 -6.39(-5.77%)
Jun 23, 2020 108.62 112.12 106.22 110.67 312,646 +4.06(+3.81%)
Jun 22, 2020 106.52 109.56 103.93 106.61 354,098 +0.93(+0.88%)
Jun 19, 2020 111.73 111.94 102.19 105.68 429,574 -4.52(-4.11%)
Jun 18, 2020 107.30 111.24 106.06 110.20 151,945 +0.05(+0.04%)
Jun 17, 2020 109.54 112.08 106.81 110.16 239,560 -1.32(-1.19%)
Jun 16, 2020 118.88 118.89 107.50 111.48 285,758 +1.06(+0.96%)
Jun 15, 2020 102.46 112.20 101.76 110.42 257,049 +1.21(+1.11%)
Jun 12, 2020 113.81 116.91 102.27 109.21 614,770 +5.82(+5.63%)
Jun 11, 2020 106.07 112.54 101.40 103.39 409,267 -14.46(-12.27%)
Jun 10, 2020 123.23 123.23 113.49 117.85 340,537 -7.77(-6.19%)
Jun 09, 2020 125.53 128.12 117.52 125.62 423,581 -3.65(-2.83%)
Jun 08, 2020 124.94 130.05 123.19 129.28 478,975 +9.33(+7.78%)
Jun 05, 2020 131.46 135.01 116.87 119.95 679,124 -1.68(-1.38%)
Jun 04, 2020 119.86 127.50 118.24 121.63 672,819 +4.04(+3.44%)
Jun 03, 2020 111.61 121.97 110.88 117.59 541,822 +8.71(+8.00%)
Jun 02, 2020 107.35 110.30 105.05 108.88 318,994 +3.57(+3.39%)
Jun 01, 2020 104.51 109.26 103.72 105.31 348,687 +2.33(+2.26%)
May 29, 2020 99.51 106.25 98.61 102.98 359,013 +0.59(+0.58%)
May 28, 2020 107.28 107.32 101.52 102.39 423,886 -3.50(-3.30%)
May 27, 2020 105.07 112.41 98.07 105.89 689,005 +7.99(+8.16%)
May 26, 2020 89.86 98.37 89.69 97.90 513,255 +13.33(+15.76%)
May 22, 2020 87.38 87.95 81.89 84.57 225,650 -2.07(-2.39%)
May 21, 2020 83.77 88.61 83.77 86.64 289,359 +2.95(+3.52%)
May 20, 2020 82.20 85.68 81.44 83.69 281,593 +3.57(+4.45%)
May 19, 2020 83.36 85.06 80.09 80.13 314,394 -2.56(-3.10%)
May 18, 2020 77.32 83.23 77.15 82.69 568,144 +9.70(+13.30%)
May 15, 2020 70.55 75.14 69.17 72.98 544,520 +1.08(+1.51%)
May 14, 2020 72.05 74.09 68.62 71.90 598,415 -3.15(-4.20%)
May 13, 2020 76.89 77.12 69.44 75.05 1,150,547 +4.30(+6.08%)
May 12, 2020 71.48 73.11 70.45 70.75 500,450 -0.58(-0.81%)
May 11, 2020 71.43 73.80 68.93 71.33 601,546 -1.56(-2.13%)
May 08, 2020 66.19 73.60 65.81 72.89 369,152 +8.87(+13.86%)
May 07, 2020 64.23 65.26 62.58 64.01 628,056 -0.06(-0.09%)
May 06, 2020 66.69 67.78 61.38 64.07 333,310 -2.58(-3.87%)
May 05, 2020 68.72 70.84 65.24 66.65 360,172 -1.04(-1.54%)
May 04, 2020 67.14 68.80 65.13 67.70 362,218 -3.66(-5.13%)
May 01, 2020 73.18 73.72 69.18 71.36 188,714 -4.49(-5.93%)
Apr 30, 2020 78.83 80.38 74.84 75.85 254,187 -4.52(-5.63%)
Apr 29, 2020 78.20 82.04 77.52 80.38 430,413 +5.98(+8.04%)
Apr 28, 2020 68.46 75.50 68.26 74.39 357,893 +7.15(+10.64%)
Apr 27, 2020 68.52 70.16 66.77 67.24 251,014 -0.01(-0.01%)
Apr 24, 2020 68.62 68.72 65.89 67.25 149,192 -0.44(-0.66%)
Apr 23, 2020 69.59 72.47 67.20 67.70 269,766 -1.01(-1.46%)
Apr 22, 2020 71.04 72.75 67.83 68.70 342,748 -1.59(-2.26%)
Apr 21, 2020 67.66 70.32 66.78 70.29 192,095 +0.71(+1.01%)
Apr 20, 2020 70.32 71.24 67.71 69.58 175,767 -2.90(-4.00%)
Apr 17, 2020 74.80 75.31 71.20 72.48 202,371 +2.36(+3.36%)
Apr 16, 2020 73.51 74.89 67.68 70.12 255,283 -5.00(-6.65%)
Apr 15, 2020 77.41 80.20 72.70 75.12 241,316 -1.31(-1.72%)
Apr 14, 2020 75.58 79.75 75.40 76.43 218,561 +3.09(+4.22%)
Apr 13, 2020 81.29 82.01 71.24 73.34 273,610 -7.20(-8.94%)
Apr 09, 2020 79.99 86.00 79.45 80.54 389,948 +3.97(+5.19%)
Apr 08, 2020 79.09 81.09 76.03 76.57 287,014 -2.33(-2.95%)
Apr 07, 2020 77.85 85.21 77.32 78.90 386,935 +6.54(+9.04%)
Apr 06, 2020 71.43 74.69 67.85 72.36 389,255 +5.33(+7.95%)
Apr 03, 2020 70.29 70.29 61.81 67.03 342,459 -0.14(-0.22%)
Apr 02, 2020 68.30 71.93 65.75 67.17 257,860 -1.73(-2.51%)
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.