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

Turtle Beach Corp (NQ: HEAR )

15.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 26.37 26.85 26.17 26.67 403,929 +0.76(+2.93%)
Mar 30, 2021 24.93 26.12 24.57 25.91 209,996 +0.57(+2.25%)
Mar 29, 2021 26.00 26.22 24.94 25.34 222,034 -0.91(-3.47%)
Mar 26, 2021 26.07 26.58 25.21 26.25 226,300 +0.17(+0.65%)
Mar 25, 2021 24.72 26.34 24.45 26.08 323,432 +1.23(+4.95%)
Mar 24, 2021 27.34 27.40 24.65 24.85 405,488 -2.09(-7.76%)
Mar 23, 2021 28.56 28.65 26.67 26.94 333,949 -1.72(-6.00%)
Mar 22, 2021 28.67 29.35 28.19 28.66 287,645 +0.37(+1.31%)
Mar 19, 2021 27.73 28.64 27.02 28.29 404,800 +0.64(+2.31%)
Mar 18, 2021 29.18 29.23 27.45 27.65 367,605 -1.97(-6.65%)
Mar 17, 2021 27.80 30.18 27.15 29.62 587,944 +1.26(+4.44%)
Mar 16, 2021 28.02 29.75 27.40 28.36 959,327 +1.01(+3.69%)
Mar 15, 2021 27.08 28.00 26.50 27.35 403,008 +0.46(+1.71%)
Mar 12, 2021 26.29 27.56 25.83 26.89 329,300 -0.08(-0.30%)
Mar 11, 2021 26.15 27.00 25.80 26.97 364,840 +1.41(+5.52%)
Mar 10, 2021 26.13 26.86 25.34 25.56 418,053 +0.35(+1.39%)
Mar 09, 2021 24.48 25.61 24.05 25.21 836,520 +1.64(+6.96%)
Mar 08, 2021 25.52 25.59 22.90 23.57 1,051,948 -0.49(-2.04%)
Mar 05, 2021 27.57 27.57 22.25 24.06 1,939,100 -4.40(-15.46%)
Mar 04, 2021 28.74 29.20 26.30 28.46 1,056,557 -0.78(-2.67%)
Mar 03, 2021 30.97 31.48 28.95 29.24 464,216 -1.94(-6.22%)
Mar 02, 2021 32.65 32.65 31.14 31.18 371,286 -0.87(-2.71%)
Mar 01, 2021 30.70 32.33 30.70 32.05 387,342 +2.15(+7.19%)
Feb 26, 2021 30.41 31.44 28.90 29.90 438,800 -0.42(-1.39%)
Feb 25, 2021 32.13 33.00 29.94 30.32 527,100 -1.97(-6.10%)
Feb 24, 2021 32.07 32.70 31.38 32.29 355,519 +0.29(+0.91%)
Feb 23, 2021 30.23 32.19 29.75 32.00 740,723 -1.35(-4.05%)
Feb 22, 2021 32.33 34.18 32.30 33.35 469,533 +0.25(+0.76%)
Feb 19, 2021 32.54 33.90 32.41 33.10 362,500 +0.63(+1.94%)
Feb 18, 2021 32.72 33.64 31.46 32.47 394,708 -0.58(-1.75%)
Feb 17, 2021 32.76 33.45 31.41 33.05 633,908 -0.71(-2.10%)
Feb 16, 2021 34.50 35.01 33.41 33.76 601,289 -0.34(-1.00%)
Feb 12, 2021 33.81 35.00 33.22 34.10 628,500 +1.08(+3.27%)
Feb 11, 2021 32.78 34.59 32.26 33.02 588,721 +1.33(+4.20%)
Feb 10, 2021 34.07 35.74 30.63 31.69 1,547,815 +0.20(+0.64%)
Feb 09, 2021 31.28 31.95 30.80 31.49 446,942 +0.36(+1.16%)
Feb 08, 2021 29.95 31.29 29.85 31.13 442,051 +1.70(+5.78%)
Feb 05, 2021 30.24 30.86 29.07 29.43 471,500 -0.26(-0.88%)
Feb 04, 2021 29.15 29.74 28.62 29.69 309,130 +0.53(+1.82%)
Feb 03, 2021 28.52 29.98 28.52 29.16 563,796 +0.69(+2.42%)
Feb 02, 2021 30.25 30.50 28.28 28.47 580,291 -1.63(-5.42%)
Feb 01, 2021 30.20 31.03 28.41 30.10 838,733 +0.20(+0.67%)
Jan 29, 2021 28.90 30.00 28.62 29.90 592,600 +0.89(+3.07%)
Jan 28, 2021 28.17 30.36 27.50 29.01 1,019,660 +1.67(+6.11%)
Jan 27, 2021 27.42 30.44 27.10 27.34 1,281,847 -0.98(-3.46%)
Jan 26, 2021 25.93 28.84 25.83 28.32 1,325,568 +2.67(+10.41%)
Jan 25, 2021 25.62 26.27 24.57 25.65 651,216 +0.42(+1.66%)
Jan 22, 2021 24.72 25.30 24.28 25.23 488,100 +0.26(+1.04%)
Jan 21, 2021 23.43 25.20 23.07 24.97 836,307 +1.73(+7.44%)
Jan 20, 2021 22.51 23.27 22.21 23.24 402,977 +0.82(+3.66%)
Jan 19, 2021 22.03 22.70 21.64 22.42 455,300 +0.76(+3.51%)
Jan 15, 2021 22.32 22.46 21.03 21.66 634,100 -0.63(-2.83%)
Jan 14, 2021 21.63 22.47 21.63 22.29 565,877 +0.84(+3.92%)
Jan 13, 2021 21.21 22.85 21.21 21.45 988,292 +0.69(+3.32%)
Jan 12, 2021 20.60 20.79 20.16 20.76 410,473 +0.04(+0.19%)
Jan 11, 2021 20.03 21.06 20.03 20.72 399,812 +0.18(+0.88%)
Jan 08, 2021 21.15 21.15 19.84 20.54 526,800 -0.29(-1.39%)
Jan 07, 2021 20.91 21.74 20.70 20.83 612,441 +0.36(+1.76%)
Jan 06, 2021 20.70 21.26 19.90 20.47 760,073 -0.57(-2.71%)
Jan 05, 2021 20.56 21.58 20.51 21.04 607,424 +0.24(+1.15%)
Jan 04, 2021 21.72 21.88 19.62 20.80 1,003,315 -0.75(-3.48%)
Dec 31, 2020 21.55 21.55 21.55 573,781 -1.19(-5.23%)
Dec 30, 2020 22.86 23.20 21.93 22.74 573,781 -0.04(-0.18%)
Dec 29, 2020 24.42 24.42 22.34 22.78 666,231 -1.56(-6.41%)
Dec 28, 2020 25.67 25.68 23.90 24.34 425,948 -0.39(-1.58%)
Dec 24, 2020 25.41 25.80 24.70 24.73 254,500 -0.74(-2.91%)
Dec 23, 2020 26.31 26.33 25.40 25.47 409,838 -0.63(-2.41%)
Dec 22, 2020 26.18 26.45 25.09 26.10 464,012 +0.45(+1.75%)
Dec 21, 2020 24.89 25.99 24.63 25.65 443,773 +0.22(+0.87%)
Dec 18, 2020 25.46 26.48 25.35 25.43 682,600 +0.15(+0.59%)
Dec 17, 2020 25.45 25.91 24.21 25.28 668,509 +0.20(+0.80%)
Dec 16, 2020 24.79 26.13 24.40 25.08 857,139 +0.34(+1.37%)
Dec 15, 2020 22.10 24.98 22.03 24.74 1,428,779 +2.99(+13.75%)
Dec 14, 2020 20.23 22.04 20.10 21.75 933,168 +1.30(+6.36%)
Dec 11, 2020 20.27 20.64 19.88 20.45 416,200 -0.07(-0.34%)
Dec 10, 2020 19.33 20.77 19.10 20.52 758,284 +1.07(+5.50%)
Dec 09, 2020 20.35 20.39 19.25 19.45 509,096 -0.71(-3.52%)
Dec 08, 2020 20.32 20.38 19.37 20.16 653,240 -0.22(-1.08%)
Dec 07, 2020 19.97 20.58 19.70 20.38 377,401 +0.41(+2.05%)
Dec 04, 2020 19.80 20.30 19.60 19.97 263,500 +0.22(+1.11%)
Dec 03, 2020 19.58 20.30 19.56 19.75 466,054 +0.33(+1.70%)
Dec 02, 2020 18.98 19.59 18.60 19.42 353,854 +0.25(+1.30%)
Dec 01, 2020 18.86 19.81 18.56 19.17 723,220 +0.48(+2.57%)
Nov 30, 2020 19.33 19.66 18.18 18.69 629,957 -0.42(-2.20%)
Nov 27, 2020 18.67 19.46 18.57 19.11 398,100 +0.71(+3.86%)
Nov 25, 2020 18.14 18.48 17.86 18.40 496,800 +0.45(+2.51%)
Nov 24, 2020 18.21 18.25 17.13 17.95 692,022 -0.14(-0.77%)
Nov 23, 2020 18.45 18.77 17.91 18.09 532,670 -0.19(-1.04%)
Nov 20, 2020 18.36 18.45 17.96 18.28 394,100 -0.06(-0.33%)
Nov 19, 2020 17.92 18.57 17.86 18.34 540,607 +0.51(+2.86%)
Nov 18, 2020 17.66 18.06 17.50 17.83 384,501 +0.09(+0.51%)
Nov 17, 2020 17.83 18.20 17.43 17.74 516,681 -0.09(-0.50%)
Nov 16, 2020 17.56 17.93 17.50 17.83 469,949 +0.03(+0.17%)
Nov 13, 2020 17.56 17.95 17.48 17.80 421,500 +0.40(+2.30%)
Nov 12, 2020 17.71 18.13 17.11 17.40 560,844 -0.22(-1.25%)
Nov 11, 2020 16.66 17.72 16.50 17.62 709,765 +1.27(+7.77%)
Nov 10, 2020 17.60 17.70 16.28 16.35 1,059,571 -0.61(-3.60%)
Nov 09, 2020 19.94 20.03 16.26 16.96 2,149,260 -3.80(-18.30%)
Nov 06, 2020 22.92 22.94 20.17 20.76 1,189,900 +0.03(+0.14%)
Nov 05, 2020 21.72 22.45 19.04 20.73 1,562,606 -0.28(-1.33%)
Nov 04, 2020 19.07 21.47 18.87 21.01 1,722,951 +2.08(+10.99%)
Nov 03, 2020 18.87 19.34 18.55 18.93 325,874 +0.29(+1.56%)
Nov 02, 2020 19.15 19.92 18.42 18.64 598,630 +0.62(+3.44%)
Oct 30, 2020 18.94 18.94 17.62 18.02 444,800 -1.06(-5.56%)
Oct 29, 2020 18.86 19.11 18.42 19.08 250,051 +0.52(+2.80%)
Oct 28, 2020 18.70 19.00 18.34 18.56 349,937 -0.69(-3.58%)
Oct 27, 2020 18.91 19.36 18.56 19.25 197,558 +0.49(+2.61%)
Oct 26, 2020 19.00 19.31 18.39 18.76 233,983 -0.54(-2.80%)
Oct 23, 2020 18.85 19.84 18.30 19.30 581,100 +0.54(+2.88%)
Oct 22, 2020 17.98 18.85 17.72 18.76 399,549 +0.78(+4.34%)
Oct 21, 2020 18.77 18.86 17.87 17.98 313,264 -0.74(-3.95%)
Oct 20, 2020 18.60 19.09 18.50 18.72 511,342 +0.94(+5.29%)
Oct 19, 2020 18.21 18.26 17.72 17.78 224,486 +0.04(+0.23%)
Oct 16, 2020 18.61 18.61 17.69 17.74 422,500 -0.72(-3.90%)
Oct 15, 2020 18.66 18.97 18.18 18.46 336,743 -0.55(-2.89%)
Oct 14, 2020 19.85 19.95 18.81 19.01 361,579 -0.81(-4.09%)
Oct 13, 2020 19.69 19.85 19.31 19.82 184,392 +0.15(+0.76%)
Oct 12, 2020 20.00 20.00 19.27 19.67 426,566 -0.18(-0.91%)
Oct 09, 2020 18.12 20.00 17.97 19.85 787,300 +1.88(+10.46%)
Oct 08, 2020 18.49 18.49 17.95 17.97 230,458 -0.42(-2.28%)
Oct 07, 2020 18.05 18.70 18.05 18.39 486,243 +0.50(+2.79%)
Oct 06, 2020 18.34 18.48 17.84 17.89 326,978 -0.43(-2.35%)
Oct 05, 2020 18.28 18.52 18.03 18.32 288,866 +0.15(+0.83%)
Oct 02, 2020 18.22 18.76 17.97 18.17 336,900 -0.71(-3.76%)
Oct 01, 2020 18.53 19.24 18.47 18.88 502,306 +0.68(+3.74%)
Sep 30, 2020 17.85 19.18 17.62 18.20 691,281 +0.90(+5.20%)
Sep 29, 2020 17.67 17.80 17.23 17.30 210,463 -0.41(-2.32%)
Sep 28, 2020 17.16 17.74 17.07 17.71 369,791 +0.84(+4.98%)
Sep 25, 2020 16.75 17.06 16.47 16.87 301,300 +0.20(+1.20%)
Sep 24, 2020 16.71 17.11 16.31 16.67 366,723 -0.21(-1.24%)
Sep 23, 2020 17.68 17.82 16.58 16.88 546,219 -0.87(-4.90%)
Sep 22, 2020 17.53 18.04 17.39 17.75 375,285 +0.34(+1.95%)
Sep 21, 2020 17.50 17.89 16.67 17.41 409,981 -0.58(-3.22%)
Sep 18, 2020 17.77 18.13 17.55 17.99 594,100 +0.41(+2.33%)
Sep 17, 2020 17.12 17.58 16.97 17.58 384,272 +0.05(+0.29%)
Sep 16, 2020 17.97 18.02 17.50 17.53 327,165 -0.40(-2.23%)
Sep 15, 2020 17.83 18.11 17.64 17.93 290,325 +0.33(+1.87%)
Sep 14, 2020 17.36 17.94 17.10 17.60 253,913 +0.48(+2.80%)
Sep 11, 2020 17.68 17.78 16.81 17.12 388,100 -0.38(-2.17%)
Sep 10, 2020 18.08 18.23 17.15 17.50 385,231 -0.46(-2.56%)
Sep 09, 2020 17.35 18.20 17.26 17.96 649,938 +0.97(+5.71%)
Sep 08, 2020 16.76 17.61 16.50 16.99 462,871 -0.49(-2.80%)
Sep 04, 2020 18.01 18.31 16.01 17.48 956,700 -0.22(-1.24%)
Sep 03, 2020 19.74 19.86 17.51 17.70 998,737 -2.48(-12.29%)
Sep 02, 2020 20.73 20.94 19.68 20.18 540,535 -0.37(-1.80%)
Sep 01, 2020 19.69 20.95 19.42 20.55 965,827 +0.98(+5.01%)
Aug 31, 2020 19.85 20.06 19.40 19.57 553,384 -0.13(-0.66%)
Aug 28, 2020 19.56 19.89 19.45 19.70 433,400 +0.12(+0.61%)
Aug 27, 2020 20.17 20.43 19.23 19.58 592,056 -0.33(-1.66%)
Aug 26, 2020 19.83 20.15 19.74 19.91 483,079 +0.07(+0.35%)
Aug 25, 2020 19.95 20.37 19.49 19.84 806,301 -0.12(-0.60%)
Aug 24, 2020 19.85 20.25 19.47 19.96 878,375 +0.34(+1.73%)
Aug 21, 2020 18.83 19.79 18.54 19.62 780,400 +0.73(+3.86%)
Aug 20, 2020 18.85 19.39 18.66 18.89 512,111 -0.05(-0.26%)
Aug 19, 2020 19.05 19.22 18.60 18.94 567,521 +0.13(+0.69%)
Aug 18, 2020 18.56 18.90 18.09 18.81 662,481 +0.47(+2.56%)
Aug 17, 2020 17.60 18.73 17.50 18.34 1,010,667 +1.14(+6.63%)
Aug 14, 2020 17.12 17.38 16.81 17.20 584,000 +0.08(+0.47%)
Aug 13, 2020 16.60 17.48 16.41 17.12 610,769 +0.63(+3.82%)
Aug 12, 2020 16.41 17.08 16.24 16.49 642,230 +0.10(+0.61%)
Aug 11, 2020 17.50 17.65 16.17 16.39 1,106,402 -1.23(-6.98%)
Aug 10, 2020 18.51 18.67 17.56 17.62 900,935 -0.75(-4.08%)
Aug 07, 2020 18.31 19.20 18.12 18.37 848,100 +0.06(+0.33%)
Aug 06, 2020 20.78 20.94 18.04 18.31 1,913,540 -1.55(-7.80%)
Aug 05, 2020 19.43 20.22 19.32 19.86 1,278,085 +0.45(+2.32%)
Aug 04, 2020 19.30 19.70 19.01 19.41 556,352 +0.18(+0.94%)
Aug 03, 2020 18.94 19.49 18.24 19.23 1,067,786 +0.89(+4.85%)
Jul 31, 2020 18.85 18.88 17.81 18.34 653,000 -0.36(-1.93%)
Jul 30, 2020 18.28 19.00 18.18 18.70 450,581 +0.18(+0.97%)
Jul 29, 2020 18.48 18.90 18.28 18.52 706,164 +0.09(+0.49%)
Jul 28, 2020 18.45 19.14 18.13 18.43 899,805 -0.09(-0.49%)
Jul 27, 2020 17.95 18.84 17.83 18.52 511,184 +0.82(+4.63%)
Jul 24, 2020 18.00 18.26 17.39 17.70 603,000 -0.56(-3.07%)
Jul 23, 2020 18.48 19.00 17.92 18.26 562,704 +0.06(+0.33%)
Jul 22, 2020 18.08 18.75 17.90 18.20 637,187 +0.10(+0.55%)
Jul 21, 2020 18.26 18.44 17.52 18.10 565,438 -0.16(-0.88%)
Jul 20, 2020 17.18 18.59 16.91 18.26 783,515 +1.14(+6.66%)
Jul 17, 2020 17.45 17.64 16.84 17.12 423,700 -0.09(-0.52%)
Jul 16, 2020 17.63 17.74 16.83 17.21 688,084 -0.55(-3.10%)
Jul 15, 2020 18.08 18.94 17.04 17.76 1,143,532 -0.06(-0.34%)
Jul 14, 2020 16.92 17.83 16.56 17.82 905,670 +1.18(+7.09%)
Jul 13, 2020 18.12 18.12 16.33 16.64 1,436,748 -0.99(-5.62%)
Jul 10, 2020 17.00 17.91 16.70 17.63 1,292,800 +0.66(+3.89%)
Jul 09, 2020 15.76 17.16 15.53 16.97 1,157,125 +1.31(+8.37%)
Jul 08, 2020 15.63 15.96 15.44 15.66 880,071 +0.08(+0.51%)
Jul 07, 2020 15.80 15.91 15.32 15.58 441,122 -0.34(-2.14%)
Jul 06, 2020 15.35 16.34 15.14 15.92 719,068 +0.72(+4.74%)
Jul 02, 2020 15.66 15.67 14.90 15.20 460,300 -0.20(-1.30%)
Jul 01, 2020 14.74 15.50 14.66 15.40 567,298 +0.68(+4.62%)
Jun 30, 2020 14.85 14.97 14.60 14.72 368,346 -0.14(-0.94%)
Jun 29, 2020 15.14 15.24 14.42 14.86 546,508 +0.17(+1.16%)
Jun 26, 2020 15.59 15.59 14.25 14.69 2,675,300 -0.98(-6.25%)
Jun 25, 2020 15.36 16.04 15.29 15.67 912,638 +0.17(+1.10%)
Jun 24, 2020 15.10 15.80 14.93 15.50 1,136,069 +0.32(+2.11%)
Jun 23, 2020 14.95 15.49 14.51 15.18 882,309 +0.57(+3.90%)
Jun 22, 2020 14.56 14.94 14.17 14.61 663,808 +0.16(+1.14%)
Jun 19, 2020 14.87 15.18 14.30 14.45 906,700 -0.37(-2.46%)
Jun 18, 2020 14.52 15.38 14.25 14.81 1,480,345 +0.50(+3.49%)
Jun 17, 2020 14.02 14.77 13.53 14.31 1,751,891 +0.64(+4.68%)
Jun 16, 2020 13.85 15.90 13.21 13.67 6,312,245 +2.01(+17.24%)
Jun 15, 2020 11.22 11.68 11.11 11.66 322,870 +0.35(+3.09%)
Jun 12, 2020 11.55 11.69 11.08 11.31 370,300 +0.11(+0.98%)
Jun 11, 2020 11.16 11.27 10.94 11.20 482,828 -0.42(-3.61%)
Jun 10, 2020 11.77 11.87 11.36 11.62 216,627 +0.08(+0.69%)
Jun 09, 2020 11.22 11.57 10.97 11.54 334,871 +0.29(+2.58%)
Jun 08, 2020 11.22 11.41 10.88 11.25 317,664 +0.14(+1.26%)
Jun 05, 2020 11.28 11.46 10.91 11.11 432,500 +0.00(+0.00%)
Jun 04, 2020 11.45 11.50 10.95 11.11 431,224 -0.47(-4.06%)
Jun 03, 2020 11.38 11.96 11.36 11.58 499,679 +0.23(+2.03%)
Jun 02, 2020 10.68 11.35 10.52 11.35 352,036 +0.79(+7.48%)
Jun 01, 2020 10.60 10.82 10.36 10.56 331,098 -0.02(-0.19%)
May 29, 2020 10.66 10.82 10.43 10.58 232,200 +0.04(+0.38%)
May 28, 2020 11.10 11.23 10.51 10.54 297,779 -0.53(-4.79%)
May 27, 2020 11.16 11.40 10.79 11.07 418,079 -0.21(-1.86%)
May 26, 2020 10.81 11.40 10.76 11.28 865,489 +0.71(+6.72%)
May 22, 2020 10.03 10.84 10.01 10.57 522,100 +0.55(+5.49%)
May 21, 2020 9.980 10.16 9.630 10.02 336,547 +0.03(+0.30%)
May 20, 2020 9.920 10.09 9.840 9.990 245,858 +0.22(+2.25%)
May 19, 2020 9.500 10.09 9.460 9.770 456,739 +0.27(+2.84%)
May 18, 2020 9.920 10.08 9.500 9.500 453,475 -0.24(-2.46%)
May 15, 2020 9.380 9.905 9.240 9.740 305,600 +0.42(+4.51%)
May 14, 2020 9.460 9.700 9.050 9.320 434,621 -0.16(-1.69%)
May 13, 2020 10.14 10.32 9.340 9.480 601,901 -0.77(-7.51%)
May 12, 2020 9.680 10.43 9.670 10.25 713,744 +0.68(+7.11%)
May 11, 2020 9.500 9.950 9.300 9.570 608,080 +0.17(+1.81%)
May 08, 2020 10.82 10.83 9.210 9.400 2,304,300 -2.09(-18.19%)
May 07, 2020 10.46 11.69 10.41 11.49 1,648,500 +1.23(+11.99%)
May 06, 2020 10.11 10.53 10.06 10.26 508,617 +0.30(+3.01%)
May 05, 2020 9.990 10.30 9.930 9.960 457,476 +0.00(+0.00%)
May 04, 2020 9.330 10.00 9.200 9.960 452,398 +0.56(+5.96%)
May 01, 2020 9.540 9.700 9.260 9.400 403,300 -0.43(-4.37%)
Apr 30, 2020 9.790 10.13 9.610 9.830 381,409 -0.25(-2.48%)
Apr 29, 2020 9.300 10.49 8.540 10.08 851,339 -0.11(-1.08%)
Apr 28, 2020 10.68 10.80 9.740 10.19 743,571 -0.29(-2.77%)
Apr 27, 2020 9.650 10.71 9.650 10.48 1,189,631 +1.12(+11.97%)
Apr 24, 2020 9.050 9.440 8.821 9.360 405,700 +0.57(+6.48%)
Apr 23, 2020 8.600 9.370 8.520 8.790 719,111 +0.30(+3.53%)
Apr 22, 2020 8.750 8.840 7.990 8.490 847,015 +0.24(+2.91%)
Apr 21, 2020 7.160 8.580 7.130 8.250 1,203,487 +1.04(+14.42%)
Apr 20, 2020 7.430 7.620 7.130 7.210 310,873 -0.29(-3.87%)
Apr 17, 2020 7.520 7.520 7.200 7.500 309,400 +0.05(+0.67%)
Apr 16, 2020 7.390 7.450 6.930 7.450 459,034 +0.22(+3.04%)
Apr 15, 2020 6.720 7.400 6.500 7.230 591,040 +0.49(+7.27%)
Apr 14, 2020 6.700 6.900 6.520 6.740 357,264 +0.24(+3.69%)
Apr 13, 2020 6.920 6.920 6.380 6.500 305,148 -0.29(-4.27%)
Apr 09, 2020 6.520 6.840 6.340 6.790 345,200 +0.36(+5.60%)
Apr 08, 2020 5.990 6.540 5.870 6.430 295,871 +0.44(+7.35%)
Apr 07, 2020 6.270 6.400 5.930 5.990 269,890 -0.14(-2.28%)
Apr 06, 2020 6.000 6.300 5.850 6.130 244,468 +0.35(+6.06%)
Apr 03, 2020 5.870 6.290 5.660 5.780 220,100 -0.14(-2.36%)
Apr 02, 2020 5.890 6.430 5.810 5.920 310,718 -0.03(-0.50%)
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.