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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 3.040 3.050 2.900 2.940 935,421 -0.05(-1.67%)
Mar 30, 2023 2.960 3.020 2.910 2.990 1,240,862 +0.11(+3.82%)
Mar 29, 2023 2.860 2.920 2.815 2.880 1,136,132 +0.03(+1.05%)
Mar 28, 2023 2.710 2.880 2.710 2.850 1,736,357 +0.12(+4.40%)
Mar 27, 2023 2.630 2.750 2.630 2.730 1,569,524 +0.12(+4.60%)
Mar 24, 2023 2.590 2.650 2.560 2.610 742,724 +0.03(+1.16%)
Mar 23, 2023 2.590 2.650 2.545 2.580 1,323,739 +0.00(+0.00%)
Mar 22, 2023 2.610 2.670 2.570 2.580 1,337,490 -0.08(-3.01%)
Mar 21, 2023 2.670 2.790 2.640 2.660 2,452,565 +0.03(+1.14%)
Mar 20, 2023 2.640 2.670 2.590 2.630 1,816,704 -0.09(-3.31%)
Mar 17, 2023 2.650 2.720 2.625 2.720 1,394,112 +0.01(+0.37%)
Mar 16, 2023 2.640 2.750 2.620 2.710 1,615,012 +0.07(+2.65%)
Mar 15, 2023 2.610 2.650 2.540 2.640 1,099,690 -0.01(-0.38%)
Mar 14, 2023 2.740 2.740 2.640 2.650 797,185 -0.03(-1.12%)
Mar 13, 2023 2.660 2.735 2.650 2.680 1,301,477 -0.02(-0.74%)
Mar 10, 2023 2.790 2.820 2.671 2.700 1,424,293 -0.14(-4.93%)
Mar 09, 2023 2.900 2.935 2.830 2.840 1,126,380 -0.05(-1.73%)
Mar 08, 2023 2.860 2.920 2.840 2.890 1,097,978 +0.04(+1.40%)
Mar 07, 2023 2.790 2.860 2.760 2.850 879,074 +0.01(+0.35%)
Mar 06, 2023 2.760 2.860 2.740 2.840 1,174,381 +0.05(+1.79%)
Mar 03, 2023 2.750 2.835 2.750 2.790 1,341,497 +0.05(+1.82%)
Mar 02, 2023 2.720 2.820 2.680 2.740 2,151,045 -0.01(-0.36%)
Mar 01, 2023 2.980 2.990 2.700 2.750 2,136,063 -0.23(-7.72%)
Feb 28, 2023 3.050 3.060 2.860 2.980 2,953,806 -0.21(-6.58%)
Feb 27, 2023 3.200 3.250 3.175 3.190 1,671,515 -0.02(-0.62%)
Feb 24, 2023 3.210 3.230 3.153 3.210 959,989 -0.10(-3.02%)
Feb 23, 2023 3.360 3.360 3.270 3.310 854,766 +0.00(+0.00%)
Feb 22, 2023 3.220 3.320 3.205 3.310 1,105,721 +0.09(+2.80%)
Feb 21, 2023 3.370 3.370 3.220 3.220 334,644 -0.13(-3.88%)
Feb 17, 2023 3.460 3.460 3.345 3.350 805,751 -0.14(-4.01%)
Feb 16, 2023 3.520 3.560 3.455 3.490 1,969,481 -0.08(-2.24%)
Feb 15, 2023 3.480 3.590 3.450 3.570 954,079 +0.06(+1.71%)
Feb 14, 2023 3.580 3.625 3.490 3.510 927,894 +0.00(+0.00%)
Feb 13, 2023 3.430 3.540 3.430 3.510 806,213 +0.05(+1.45%)
Feb 10, 2023 3.430 3.500 3.415 3.460 1,619,669 +0.12(+3.59%)
Feb 09, 2023 3.240 3.410 3.200 3.340 2,596,984 -0.03(-0.89%)
Feb 08, 2023 3.510 3.510 3.330 3.370 2,410,129 -0.16(-4.53%)
Feb 07, 2023 3.660 3.680 3.530 3.530 1,462,656 -0.15(-4.08%)
Feb 06, 2023 3.670 3.710 3.610 3.680 1,180,313 -0.02(-0.54%)
Feb 03, 2023 3.890 3.905 3.690 3.700 1,375,105 -0.21(-5.37%)
Feb 02, 2023 4.010 4.055 3.870 3.910 3,292,450 -0.11(-2.74%)
Feb 01, 2023 4.100 4.120 3.960 4.020 1,777,620 -0.03(-0.74%)
Jan 31, 2023 4.070 4.115 4.030 4.050 2,575,763 +0.16(+4.11%)
Jan 30, 2023 3.990 4.085 3.880 3.890 3,012,499 -0.03(-0.77%)
Jan 27, 2023 3.980 4.000 3.885 3.920 1,063,389 -0.16(-3.92%)
Jan 26, 2023 4.060 4.080 4.010 4.080 1,201,577 -0.02(-0.49%)
Jan 25, 2023 3.900 4.130 3.850 4.100 1,474,320 +0.16(+4.06%)
Jan 24, 2023 3.810 3.940 3.800 3.940 743,042 +0.23(+6.20%)
Jan 23, 2023 3.670 3.770 3.635 3.710 863,237 +0.04(+1.09%)
Jan 20, 2023 3.580 3.760 3.560 3.670 2,446,900 +0.04(+1.10%)
Jan 19, 2023 3.540 3.630 3.450 3.630 1,804,483 +0.07(+1.97%)
Jan 18, 2023 3.720 3.750 3.560 3.560 773,129 -0.12(-3.26%)
Jan 17, 2023 3.600 3.680 3.600 3.680 631,626 +0.10(+2.79%)
Jan 13, 2023 3.550 3.650 3.545 3.580 473,687 -0.07(-1.92%)
Jan 12, 2023 3.590 3.710 3.543 3.650 1,155,866 -0.03(-0.82%)
Jan 11, 2023 3.520 3.680 3.465 3.680 1,876,999 +0.13(+3.66%)
Jan 10, 2023 3.410 3.645 3.360 3.550 1,342,535 +0.32(+9.91%)
Jan 09, 2023 3.130 3.270 3.130 3.230 701,569 +0.03(+0.94%)
Jan 06, 2023 3.220 3.230 3.150 3.200 333,043 +0.07(+2.24%)
Jan 05, 2023 3.020 3.130 3.013 3.130 756,441 +0.07(+2.29%)
Jan 04, 2023 2.930 3.086 2.920 3.060 1,024,282 +0.17(+5.88%)
Jan 03, 2023 2.950 3.010 2.890 2.890 1,075,055 -0.21(-6.77%)
Dec 30, 2022 3.150 3.200 3.090 3.100 371,001 -0.05(-1.59%)
Dec 29, 2022 3.140 3.200 3.100 3.150 678,303 +0.01(+0.32%)
Dec 28, 2022 3.100 3.170 3.050 3.140 462,305 +0.03(+0.96%)
Dec 27, 2022 3.150 3.195 3.100 3.110 659,574 -0.36(-10.37%)
Dec 23, 2022 3.520 3.550 3.455 3.470 539,183 +0.07(+2.06%)
Dec 22, 2022 3.350 3.440 3.335 3.400 496,066 -0.01(-0.29%)
Dec 21, 2022 3.320 3.410 3.300 3.410 775,678 +0.01(+0.29%)
Dec 20, 2022 3.330 3.460 3.330 3.400 1,192,898 +0.23(+7.26%)
Dec 19, 2022 3.050 3.215 3.050 3.170 803,729 +0.10(+3.26%)
Dec 16, 2022 3.240 3.260 3.060 3.070 699,951 -0.16(-4.95%)
Dec 15, 2022 3.250 3.330 3.220 3.230 903,545 -0.04(-1.22%)
Dec 14, 2022 3.120 3.288 3.080 3.270 1,636,034 +0.10(+3.15%)
Dec 13, 2022 3.310 3.365 3.170 3.170 794,584 -0.10(-3.06%)
Dec 12, 2022 3.340 3.340 3.190 3.270 631,229 -0.18(-5.22%)
Dec 09, 2022 3.350 3.490 3.323 3.450 868,162 +0.01(+0.29%)
Dec 08, 2022 3.550 3.575 3.405 3.440 958,494 -0.28(-7.53%)
Dec 07, 2022 3.660 3.720 3.600 3.720 713,681 +0.06(+1.64%)
Dec 06, 2022 3.600 3.705 3.583 3.660 867,584 +0.17(+4.87%)
Dec 05, 2022 3.560 3.560 3.480 3.490 1,053,264 -0.20(-5.42%)
Dec 02, 2022 3.720 3.795 3.652 3.690 966,015 -0.10(-2.64%)
Dec 01, 2022 3.890 3.910 3.755 3.790 809,585 -0.11(-2.82%)
Nov 30, 2022 3.700 3.965 3.690 3.900 3,107,609 +0.21(+5.69%)
Nov 29, 2022 3.480 3.710 3.480 3.690 1,658,509 +0.27(+7.89%)
Nov 28, 2022 3.340 3.465 3.340 3.420 1,625,953 +0.04(+1.18%)
Nov 25, 2022 3.440 3.470 3.360 3.380 305,086 +0.04(+1.20%)
Nov 23, 2022 3.220 3.350 3.210 3.340 1,569,984 +0.02(+0.60%)
Nov 22, 2022 3.400 3.420 3.300 3.320 1,753,058 -0.09(-2.64%)
Nov 21, 2022 3.300 3.440 3.260 3.410 1,716,371 +0.10(+3.02%)
Nov 18, 2022 3.450 3.470 3.310 3.310 851,583 -0.08(-2.36%)
Nov 17, 2022 3.350 3.390 3.245 3.390 1,356,984 -0.20(-5.57%)
Nov 16, 2022 3.700 3.735 3.535 3.590 969,542 -0.30(-7.71%)
Nov 15, 2022 3.940 3.940 3.820 3.890 388,365 +0.01(+0.26%)
Nov 14, 2022 3.780 3.945 3.775 3.880 1,366,410 +0.20(+5.43%)
Nov 11, 2022 3.530 3.680 3.530 3.680 684,957 +0.19(+5.44%)
Nov 10, 2022 3.590 3.610 3.440 3.490 1,225,151 -0.39(-10.05%)
Nov 09, 2022 3.870 4.030 3.850 3.880 636,250 -0.01(-0.26%)
Nov 08, 2022 3.810 3.935 3.795 3.890 765,106 +0.10(+2.64%)
Nov 07, 2022 3.960 3.970 3.770 3.790 916,346 -0.25(-6.19%)
Nov 04, 2022 4.220 4.240 4.020 4.040 1,065,935 -0.37(-8.39%)
Nov 03, 2022 4.220 4.410 4.215 4.410 749,475 +0.17(+4.01%)
Nov 02, 2022 4.220 4.240 559,407 -0.10(-2.30%)
Nov 01, 2022 4.240 4.425 4.220 4.340 916,457 +0.13(+3.09%)
Oct 31, 2022 3.910 4.235 3.895 4.210 872,565 +0.28(+7.12%)
Oct 28, 2022 3.820 3.940 3.785 3.930 780,203 +0.08(+2.08%)
Oct 27, 2022 3.690 3.940 3.690 3.850 1,462,545 +0.26(+7.24%)
Oct 26, 2022 3.750 3.770 3.590 3.590 1,238,246 -0.20(-5.28%)
Oct 25, 2022 3.870 3.900 3.790 3.790 806,555 -0.16(-4.05%)
Oct 24, 2022 3.960 4.025 3.920 3.950 595,733 -0.14(-3.42%)
Oct 21, 2022 3.760 4.130 3.755 4.090 705,997 +0.24(+6.23%)
Oct 20, 2022 3.840 3.950 3.835 3.850 387,849 +0.05(+1.32%)
Oct 19, 2022 3.790 3.850 3.770 3.800 573,487 -0.01(-0.26%)
Oct 18, 2022 3.820 3.890 3.775 3.810 415,733 +0.07(+1.87%)
Oct 17, 2022 3.710 3.800 3.685 3.740 511,008 +0.10(+2.75%)
Oct 14, 2022 3.780 3.785 3.640 3.640 689,521 -0.19(-4.96%)
Oct 13, 2022 3.630 3.830 3.615 3.830 787,527 +0.11(+2.96%)
Oct 12, 2022 3.770 3.770 3.660 3.720 655,109 -0.05(-1.33%)
Oct 11, 2022 3.780 3.855 3.705 3.770 1,110,748 +0.00(+0.00%)
Oct 10, 2022 3.680 3.770 3.680 3.770 514,546 +0.09(+2.45%)
Oct 07, 2022 3.730 3.745 3.650 3.680 1,037,525 -0.06(-1.60%)
Oct 06, 2022 3.730 3.790 3.715 3.740 562,603 +0.01(+0.27%)
Oct 05, 2022 3.790 3.815 3.675 3.730 817,201 -0.09(-2.36%)
Oct 04, 2022 3.890 3.930 3.755 3.820 790,524 +0.00(+0.00%)
Oct 03, 2022 3.720 3.860 3.670 3.820 996,237 +0.28(+7.91%)
Sep 30, 2022 3.530 3.600 3.470 3.540 1,079,823 -0.04(-1.12%)
Sep 29, 2022 3.580 3.610 3.480 3.580 828,069 -0.10(-2.72%)
Sep 28, 2022 3.680 3.735 3.650 3.680 625,710 -0.01(-0.27%)
Sep 27, 2022 3.760 3.810 3.660 3.690 786,999 -0.02(-0.54%)
Sep 26, 2022 3.840 3.895 3.650 3.710 1,213,388 -0.26(-6.55%)
Sep 23, 2022 4.120 4.120 3.915 3.970 1,288,876 -0.27(-6.37%)
Sep 22, 2022 4.110 4.245 4.020 4.240 739,419 +0.12(+2.91%)
Sep 21, 2022 4.150 4.255 4.065 4.120 2,651,118 -0.04(-0.96%)
Sep 20, 2022 4.120 4.229 4.100 4.160 885,563 +0.08(+1.96%)
Sep 19, 2022 3.890 4.080 3.885 4.080 651,235 +0.08(+2.00%)
Sep 16, 2022 3.970 4.015 3.905 4.000 869,089 -0.03(-0.74%)
Sep 15, 2022 4.020 4.070 3.985 4.030 833,653 -0.06(-1.47%)
Sep 14, 2022 4.100 4.140 4.060 4.090 542,730 -0.02(-0.49%)
Sep 13, 2022 4.160 4.265 4.090 4.110 716,999 -0.19(-4.42%)
Sep 12, 2022 4.320 4.370 4.260 4.300 732,168 +0.08(+1.90%)
Sep 09, 2022 4.170 4.325 4.170 4.220 1,251,631 +0.04(+0.96%)
Sep 08, 2022 4.200 4.220 4.060 4.180 966,842 -0.12(-2.79%)
Sep 07, 2022 4.200 4.320 4.140 4.300 803,618 +0.02(+0.47%)
Sep 06, 2022 4.390 4.405 4.200 4.280 1,719,434 +0.17(+4.14%)
Sep 02, 2022 4.080 4.180 4.010 4.110 788,195 +0.25(+6.48%)
Sep 01, 2022 4.100 4.116 3.850 3.860 1,118,260 -0.22(-5.39%)
Aug 31, 2022 4.030 4.150 4.020 4.080 1,545,639 +0.04(+0.99%)
Aug 30, 2022 4.220 4.235 4.000 4.040 1,736,006 -0.08(-1.94%)
Aug 29, 2022 3.960 4.165 3.960 4.120 724,969 +0.13(+3.26%)
Aug 26, 2022 3.950 4.000 3.900 3.990 1,388,224 +0.16(+4.18%)
Aug 25, 2022 3.790 3.850 3.745 3.830 857,142 +0.04(+1.06%)
Aug 24, 2022 3.750 3.810 3.735 3.790 1,393,596 +0.07(+1.88%)
Aug 23, 2022 3.620 3.730 3.600 3.720 813,855 +0.13(+3.62%)
Aug 22, 2022 3.550 3.610 3.510 3.590 593,022 -0.02(-0.55%)
Aug 19, 2022 3.660 3.670 3.580 3.610 337,240 -0.10(-2.70%)
Aug 18, 2022 3.870 3.890 3.695 3.710 656,516 -0.09(-2.37%)
Aug 17, 2022 3.580 3.830 3.550 3.800 1,683,421 +0.17(+4.68%)
Aug 16, 2022 3.530 3.670 3.520 3.630 1,590,157 +0.06(+1.68%)
Aug 15, 2022 3.550 3.600 3.510 3.570 553,120 -0.03(-0.83%)
Aug 12, 2022 3.470 3.645 3.470 3.600 1,542,330 +0.20(+5.88%)
Aug 11, 2022 3.550 3.530 3.385 3.400 1,042,625 +0.03(+0.89%)
Aug 10, 2022 3.340 3.440 3.330 3.370 1,110,496 +0.18(+5.64%)
Aug 09, 2022 3.280 3.290 3.152 3.190 357,871 -0.06(-1.85%)
Aug 08, 2022 3.180 3.285 3.180 3.250 1,419,730 +0.11(+3.50%)
Aug 05, 2022 3.090 3.180 3.080 3.140 687,945 -0.02(-0.63%)
Aug 04, 2022 3.160 3.215 3.090 3.160 890,344 +0.15(+4.98%)
Aug 03, 2022 2.950 3.055 2.940 3.010 1,154,859 +0.07(+2.38%)
Aug 02, 2022 2.980 2.985 2.910 2.940 745,722 -0.08(-2.65%)
Aug 01, 2022 3.060 3.115 2.980 3.020 780,364 -0.06(-1.95%)
Jul 29, 2022 3.060 3.140 3.050 3.080 701,537 +0.01(+0.33%)
Jul 28, 2022 3.100 3.100 2.910 3.070 1,176,357 +0.03(+0.99%)
Jul 27, 2022 2.850 3.050 2.850 3.040 2,665,821 +0.30(+10.95%)
Jul 26, 2022 2.820 2.840 2.730 2.740 1,205,179 -0.14(-4.86%)
Jul 25, 2022 2.950 2.970 2.880 2.880 850,851 -0.14(-4.64%)
Jul 22, 2022 3.070 3.090 3.010 3.020 469,028 -0.05(-1.63%)
Jul 21, 2022 3.030 3.080 3.010 3.070 774,898 +0.01(+0.33%)
Jul 20, 2022 3.030 3.100 3.010 3.060 894,539 +0.05(+1.66%)
Jul 19, 2022 2.970 3.050 2.960 3.010 930,171 +0.07(+2.38%)
Jul 18, 2022 2.960 3.040 2.910 2.940 1,599,148 +0.04(+1.38%)
Jul 15, 2022 2.930 2.945 2.865 2.900 1,174,360 -0.05(-1.69%)
Jul 14, 2022 2.980 3.000 2.930 2.950 1,058,780 -0.11(-3.59%)
Jul 13, 2022 3.020 3.105 2.995 3.060 750,387 +0.01(+0.33%)
Jul 12, 2022 3.080 3.130 3.030 3.050 1,440,698 -0.11(-3.48%)
Jul 11, 2022 3.240 3.250 3.155 3.160 819,220 -0.16(-4.82%)
Jul 08, 2022 3.350 3.375 3.290 3.320 569,681 -0.01(-0.30%)
Jul 07, 2022 3.220 3.330 3.210 3.330 1,213,020 +0.20(+6.39%)
Jul 06, 2022 3.160 3.205 3.080 3.130 940,606 +0.03(+0.97%)
Jul 05, 2022 3.010 3.100 2.995 3.100 1,274,675 -0.01(-0.32%)
Jul 01, 2022 3.040 3.120 3.015 3.110 1,157,103 +0.01(+0.32%)
Jun 30, 2022 3.090 3.140 3.030 3.100 736,203 -0.06(-1.90%)
Jun 29, 2022 3.190 3.190 3.105 3.160 557,398 +0.00(+0.00%)
Jun 28, 2022 3.240 3.310 3.160 3.160 1,052,623 +0.02(+0.64%)
Jun 27, 2022 3.160 3.195 3.105 3.140 782,914 +0.02(+0.64%)
Jun 24, 2022 3.130 3.200 3.090 3.120 911,232 -0.07(-2.19%)
Jun 23, 2022 3.140 3.210 3.110 3.190 955,558 +0.06(+1.92%)
Jun 22, 2022 3.150 3.200 3.110 3.130 1,026,207 -0.03(-0.95%)
Jun 21, 2022 3.170 3.240 3.150 3.160 1,560,421 -0.26(-7.60%)
Jun 17, 2022 3.430 3.470 3.385 3.420 1,235,464 -0.01(-0.29%)
Jun 16, 2022 3.510 3.510 3.355 3.430 1,060,861 -0.15(-4.19%)
Jun 15, 2022 3.520 3.655 3.495 3.580 1,164,386 +0.12(+3.47%)
Jun 14, 2022 3.610 3.610 3.430 3.460 1,044,205 -0.16(-4.42%)
Jun 13, 2022 3.780 3.780 3.590 3.620 1,220,938 -0.28(-7.18%)
Jun 10, 2022 3.920 3.950 3.815 3.900 839,160 -0.08(-2.01%)
Jun 09, 2022 3.940 4.120 3.920 3.980 1,069,938 +0.01(+0.25%)
Jun 08, 2022 4.000 4.040 3.925 3.970 1,050,565 -0.03(-0.75%)
Jun 07, 2022 3.980 4.020 3.925 4.000 1,154,542 -0.05(-1.23%)
Jun 06, 2022 4.120 4.130 4.020 4.050 1,132,094 -0.06(-1.46%)
Jun 03, 2022 4.220 4.250 4.100 4.110 887,386 -0.09(-2.14%)
Jun 02, 2022 4.160 4.230 4.070 4.200 1,677,225 +0.15(+3.70%)
Jun 01, 2022 4.280 4.305 4.010 4.050 1,667,081 -0.27(-6.25%)
May 31, 2022 4.370 4.420 4.270 4.320 1,079,009 -0.04(-0.92%)
May 27, 2022 4.340 4.420 4.310 4.360 641,529 +0.04(+0.93%)
May 26, 2022 4.210 4.330 4.185 4.320 617,644 +0.11(+2.61%)
May 25, 2022 4.170 4.220 4.085 4.210 977,747 -0.01(-0.24%)
May 24, 2022 4.240 4.260 4.100 4.220 958,813 -0.04(-0.94%)
May 23, 2022 4.250 4.285 4.185 4.260 1,072,153 +0.05(+1.19%)
May 20, 2022 4.170 4.220 4.110 4.210 778,635 +0.08(+1.94%)
May 19, 2022 4.080 4.190 4.055 4.130 990,081 +0.06(+1.47%)
May 18, 2022 4.300 4.300 4.030 4.070 890,436 -0.26(-6.00%)
May 17, 2022 4.330 4.375 4.285 4.330 725,481 +0.10(+2.36%)
May 16, 2022 4.220 4.270 4.190 4.230 514,524 +0.01(+0.24%)
May 13, 2022 4.110 4.275 4.110 4.220 616,330 +0.11(+2.68%)
May 12, 2022 4.010 4.150 4.000 4.110 656,417 +0.08(+1.99%)
May 11, 2022 4.150 4.195 4.020 4.030 718,339 -0.11(-2.66%)
May 10, 2022 3.980 4.160 3.970 4.140 1,943,860 +0.22(+5.61%)
May 09, 2022 4.010 4.025 3.890 3.920 1,409,812 -0.20(-4.85%)
May 06, 2022 4.330 4.340 4.095 4.120 1,167,344 -0.23(-5.30%)
May 05, 2022 4.430 4.430 4.272 4.351 1,058,430 -0.21(-4.54%)
May 04, 2022 4.390 4.572 4.326 4.558 1,993,361 +0.30(+6.93%)
May 03, 2022 4.193 4.292 4.179 4.262 1,272,088 +0.07(+1.64%)
May 02, 2022 4.223 4.302 4.134 4.193 2,413,621 +0.08(+1.91%)
Apr 29, 2022 4.351 4.370 4.085 4.115 1,246,525 -0.10(-2.34%)
Apr 28, 2022 4.203 4.238 4.070 4.213 735,809 -0.03(-0.70%)
Apr 27, 2022 4.223 4.282 4.179 4.243 692,233 +0.03(+0.70%)
Apr 26, 2022 4.370 4.380 4.213 4.213 639,131 -0.25(-5.52%)
Apr 25, 2022 4.449 4.513 4.331 4.459 612,798 -0.07(-1.52%)
Apr 22, 2022 4.735 4.735 4.503 4.528 813,716 -0.27(-5.54%)
Apr 21, 2022 4.991 4.991 4.764 4.794 488,888 -0.17(-3.37%)
Apr 20, 2022 5.030 5.079 4.932 4.961 463,927 +0.00(+0.00%)
Apr 19, 2022 4.922 5.000 4.902 4.961 459,680 -0.01(-0.20%)
Apr 18, 2022 4.922 5.055 4.902 4.971 438,565 +0.01(+0.20%)
Apr 14, 2022 5.020 5.050 4.932 4.961 654,120 -0.06(-1.18%)
Apr 13, 2022 5.079 5.109 4.996 5.020 541,090 -0.11(-2.11%)
Apr 12, 2022 5.276 5.325 5.109 5.128 888,637 -0.07(-1.33%)
Apr 11, 2022 5.286 5.360 5.187 5.197 737,440 -0.05(-0.94%)
Apr 08, 2022 5.178 5.301 5.099 5.247 442,357 -0.01(-0.19%)
Apr 07, 2022 5.335 5.345 5.183 5.256 392,781 -0.06(-1.11%)
Apr 06, 2022 5.296 5.379 5.217 5.315 669,108 -0.09(-1.64%)
Apr 05, 2022 5.404 5.498 5.335 5.404 796,865 +0.02(+0.37%)
Apr 04, 2022 5.315 5.439 5.237 5.384 926,107 +0.10(+1.86%)
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.