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

J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2022 139.54 141.57 140.58 1,712,076 +0.06(+0.04%)
Jan 28, 2022 138.50 140.63 137.30 140.52 599,901 +1.53(+1.10%)
Jan 27, 2022 138.12 140.63 137.67 138.99 599,464 +1.61(+1.17%)
Jan 26, 2022 138.43 140.34 136.84 137.38 919,207 -2.02(-1.45%)
Jan 25, 2022 141.58 141.75 138.52 139.40 1,121,757 -2.62(-1.84%)
Jan 24, 2022 143.36 145.03 138.82 142.02 881,882 -1.20(-0.84%)
Jan 21, 2022 142.94 143.73 141.72 143.22 658,037 +2.08(+1.47%)
Jan 20, 2022 143.57 143.57 141.00 141.14 815,795 -2.26(-1.58%)
Jan 19, 2022 145.28 145.76 143.14 143.40 911,526 -1.95(-1.34%)
Jan 18, 2022 144.47 145.82 142.86 145.35 779,159 +0.20(+0.14%)
Jan 14, 2022 145.15 0 +2.15(+1.50%)
Jan 13, 2022 141.10 144.12 140.79 143.00 566,435 +2.17(+1.54%)
Jan 12, 2022 141.01 142.91 140.23 140.83 678,607 -1.28(-0.90%)
Jan 11, 2022 143.73 143.73 139.47 142.11 536,514 -1.17(-0.82%)
Jan 10, 2022 143.73 144.89 142.62 143.28 862,517 -0.07(-0.05%)
Jan 07, 2022 142.07 143.67 141.24 143.35 747,705 +1.99(+1.41%)
Jan 06, 2022 140.95 142.72 140.67 141.36 753,779 +0.35(+0.25%)
Jan 05, 2022 138.82 142.07 138.82 141.01 909,243 +2.44(+1.76%)
Jan 04, 2022 136.80 139.68 136.54 138.57 774,382 +1.77(+1.29%)
Jan 03, 2022 135.37 136.94 133.63 136.80 735,249 +0.98(+0.72%)
Dec 31, 2021 135.46 136.07 134.59 135.82 445,195 +0.48(+0.35%)
Dec 30, 2021 135.64 135.80 134.94 135.34 326,689 +0.24(+0.18%)
Dec 29, 2021 135.25 135.60 134.62 135.10 415,106 -0.10(-0.07%)
Dec 28, 2021 133.44 135.27 133.21 135.20 558,730 +1.35(+1.01%)
Dec 27, 2021 132.80 133.92 132.72 133.85 380,785 +0.86(+0.65%)
Dec 23, 2021 133.43 133.86 132.96 132.99 355,456 -0.15(-0.11%)
Dec 22, 2021 132.00 133.22 131.38 133.14 677,011 +1.25(+0.95%)
Dec 21, 2021 133.90 134.00 130.81 131.89 757,226 -3.15(-2.33%)
Dec 20, 2021 134.73 135.59 134.05 135.04 882,750 -1.37(-1.00%)
Dec 17, 2021 138.58 139.87 136.16 136.41 1,345,066 -2.50(-1.80%)
Dec 16, 2021 134.90 139.26 134.64 138.91 837,759 +4.18(+3.10%)
Dec 15, 2021 135.35 136.12 134.07 134.73 750,627 -0.45(-0.33%)
Dec 14, 2021 135.06 136.07 133.98 135.18 884,385 +0.56(+0.42%)
Dec 13, 2021 132.81 135.10 131.84 134.62 574,320 +1.74(+1.31%)
Dec 10, 2021 131.06 133.14 131.03 132.88 616,893 +2.31(+1.77%)
Dec 09, 2021 129.74 131.31 129.54 130.57 589,085 +0.69(+0.53%)
Dec 08, 2021 130.17 131.33 128.08 129.88 664,241 -0.34(-0.26%)
Dec 07, 2021 130.45 131.70 129.51 130.22 563,109 -0.76(-0.58%)
Dec 06, 2021 129.94 132.19 129.50 130.98 875,874 +2.22(+1.72%)
Dec 03, 2021 128.96 129.77 128.48 128.76 1,494,740 +0.91(+0.71%)
Dec 02, 2021 127.49 129.10 127.11 127.85 1,008,217 +1.30(+1.03%)
Dec 01, 2021 127.44 128.52 126.45 126.55 858,719 +0.08(+0.06%)
Nov 30, 2021 128.41 129.16 126.08 126.47 1,724,482 -2.90(-2.24%)
Nov 29, 2021 131.22 131.60 129.17 129.37 743,924 -1.58(-1.21%)
Nov 26, 2021 132.24 134.28 130.61 130.95 579,610 -1.35(-1.02%)
Nov 24, 2021 134.00 134.00 130.98 132.30 1,068,779 -1.33(-1.00%)
Nov 23, 2021 131.26 134.68 130.72 133.63 2,006,573 +7.19(+5.69%)
Nov 22, 2021 124.14 127.88 124.09 126.44 821,639 +2.13(+1.71%)
Nov 19, 2021 126.27 126.93 124.13 124.31 811,850 -1.54(-1.22%)
Nov 18, 2021 126.81 126.22 124.60 125.85 645,519 -1.95(-1.53%)
Nov 17, 2021 127.00 128.22 126.81 127.80 597,471 +0.29(+0.23%)
Nov 16, 2021 129.14 129.46 127.47 127.51 480,195 -1.41(-1.09%)
Nov 15, 2021 127.10 129.09 126.75 128.92 621,455 +1.82(+1.43%)
Nov 12, 2021 126.11 127.94 125.67 127.10 688,814 +1.02(+0.81%)
Nov 11, 2021 126.96 127.09 125.66 126.08 627,315 -1.53(-1.20%)
Nov 10, 2021 127.96 127.61 495,983 -0.97(-0.75%)
Nov 09, 2021 126.96 129.55 126.59 128.58 840,056 +3.50(+2.80%)
Nov 08, 2021 125.73 125.78 123.89 125.08 585,626 -0.70(-0.56%)
Nov 05, 2021 125.18 126.22 124.99 125.78 417,917 +0.97(+0.78%)
Nov 04, 2021 125.04 125.22 124.07 124.81 427,116 -0.56(-0.45%)
Nov 03, 2021 123.39 125.85 123.32 125.37 1,334,339 +1.66(+1.34%)
Nov 02, 2021 123.44 124.47 122.61 123.71 645,646 +0.09(+0.07%)
Nov 01, 2021 122.70 123.66 122.44 123.62 633,637 +0.76(+0.62%)
Oct 29, 2021 124.68 125.70 122.64 122.86 1,415,503 -1.77(-1.42%)
Oct 28, 2021 122.87 124.68 122.54 124.63 642,284 +1.63(+1.33%)
Oct 27, 2021 125.70 125.70 122.54 123.00 702,923 -1.70(-1.36%)
Oct 26, 2021 122.93 125.12 124.70 681,613 +1.56(+1.27%)
Oct 25, 2021 123.26 123.61 122.20 123.14 561,065 +0.17(+0.14%)
Oct 22, 2021 122.18 123.26 122.02 122.97 489,571 +1.17(+0.96%)
Oct 21, 2021 121.96 122.18 121.09 121.80 399,109 +0.04(+0.03%)
Oct 20, 2021 121.21 122.59 120.93 121.76 491,087 +0.82(+0.68%)
Oct 19, 2021 121.26 121.55 119.85 120.94 364,217 -0.54(-0.44%)
Oct 18, 2021 121.56 122.34 120.83 121.48 470,250 -0.60(-0.49%)
Oct 15, 2021 122.13 122.48 121.51 122.08 532,521 +0.08(+0.07%)
Oct 14, 2021 121.38 122.03 120.96 122.00 700,454 +0.91(+0.75%)
Oct 13, 2021 122.07 122.62 120.32 121.09 646,133 -0.91(-0.75%)
Oct 12, 2021 121.82 122.70 121.45 122.00 449,989 +0.44(+0.36%)
Oct 11, 2021 122.08 122.72 121.04 121.56 395,623 -0.07(-0.06%)
Oct 08, 2021 121.61 122.44 121.41 121.63 448,935 -0.21(-0.17%)
Oct 07, 2021 123.08 123.64 121.46 121.84 573,452 -1.34(-1.09%)
Oct 06, 2021 121.16 123.30 120.16 123.18 920,265 +1.86(+1.53%)
Oct 05, 2021 120.93 121.91 120.41 121.32 897,275 +0.35(+0.29%)
Oct 04, 2021 119.73 121.47 119.73 120.97 970,166 +1.28(+1.07%)
Oct 01, 2021 120.58 121.01 119.31 119.69 659,110 -0.34(-0.28%)
Sep 30, 2021 122.26 122.49 120.03 120.03 779,639 -2.13(-1.74%)
Sep 29, 2021 120.15 123.28 120.09 122.16 905,928 +2.04(+1.70%)
Sep 28, 2021 120.22 121.06 119.25 120.12 1,369,584 +0.19(+0.16%)
Sep 27, 2021 119.26 121.16 119.09 119.93 497,906 +0.82(+0.69%)
Sep 24, 2021 119.77 120.38 119.09 119.11 557,481 -0.66(-0.55%)
Sep 23, 2021 120.95 121.23 119.72 119.77 749,127 -0.80(-0.66%)
Sep 22, 2021 121.24 121.78 119.97 120.57 720,192 +0.09(+0.07%)
Sep 21, 2021 122.44 122.46 120.20 120.48 720,159 -1.79(-1.46%)
Sep 20, 2021 122.25 123.62 121.51 122.27 967,154 -0.73(-0.59%)
Sep 17, 2021 121.99 123.79 121.76 123.00 1,779,382 +0.31(+0.25%)
Sep 16, 2021 122.11 123.22 121.25 122.69 796,087 +0.88(+0.72%)
Sep 15, 2021 122.49 122.77 121.50 121.81 866,767 -0.65(-0.53%)
Sep 14, 2021 122.97 123.34 121.50 122.46 839,315 -0.26(-0.21%)
Sep 13, 2021 121.58 123.80 121.49 122.72 1,158,479 +1.66(+1.37%)
Sep 10, 2021 120.57 121.67 120.13 121.06 689,288 +0.28(+0.23%)
Sep 09, 2021 121.57 121.62 120.43 120.78 623,892 -1.08(-0.89%)
Sep 08, 2021 119.82 122.18 119.41 121.86 977,154 +2.22(+1.86%)
Sep 07, 2021 120.40 120.40 118.55 119.64 1,226,213 -0.97(-0.80%)
Sep 03, 2021 121.92 121.92 120.33 120.61 737,021 -1.38(-1.13%)
Sep 02, 2021 122.35 123.43 121.46 121.99 769,742 -0.36(-0.29%)
Sep 01, 2021 124.00 124.00 121.10 122.35 1,249,065 -1.32(-1.07%)
Aug 31, 2021 122.27 123.91 121.82 123.67 1,147,394 +1.39(+1.14%)
Aug 30, 2021 123.22 124.57 122.09 122.28 935,832 -1.29(-1.04%)
Aug 27, 2021 122.75 124.12 121.93 123.57 1,187,332 -0.35(-0.28%)
Aug 26, 2021 123.00 126.73 121.62 123.92 1,991,947 -3.36(-2.64%)
Aug 25, 2021 126.82 127.89 126.23 127.28 1,313,801 +0.07(+0.06%)
Aug 24, 2021 130.00 130.46 126.61 127.21 977,419 -2.89(-2.22%)
Aug 23, 2021 130.99 130.99 129.95 130.10 614,654 -1.18(-0.90%)
Aug 20, 2021 132.19 133.38 131.16 131.28 754,206 -1.10(-0.83%)
Aug 19, 2021 131.51 133.50 131.46 132.38 611,258 +0.69(+0.52%)
Aug 18, 2021 135.25 135.25 131.58 131.69 575,633 -3.92(-2.89%)
Aug 17, 2021 133.99 136.12 132.78 135.61 703,279 +2.01(+1.50%)
Aug 16, 2021 132.89 133.99 132.38 133.60 672,181 +0.92(+0.69%)
Aug 13, 2021 131.17 133.34 131.05 132.68 513,806 +1.76(+1.34%)
Aug 12, 2021 130.71 131.17 130.08 130.92 662,163 -0.37(-0.28%)
Aug 11, 2021 130.41 131.97 130.02 131.29 493,973 +1.29(+0.99%)
Aug 10, 2021 128.86 130.18 128.45 130.00 448,408 +0.99(+0.77%)
Aug 09, 2021 128.15 129.07 127.81 129.01 568,912 +1.11(+0.87%)
Aug 06, 2021 128.74 129.21 127.84 127.90 689,404 -0.52(-0.40%)
Aug 05, 2021 129.33 129.45 128.15 128.42 423,747 -0.41(-0.32%)
Aug 04, 2021 132.78 133.20 128.72 128.83 700,820 -3.98(-3.00%)
Aug 03, 2021 131.67 133.96 131.42 132.81 889,447 +1.52(+1.16%)
Aug 02, 2021 131.12 131.60 130.12 131.29 535,808 +0.18(+0.14%)
Jul 30, 2021 130.87 132.01 130.75 131.11 1,238,367 -0.28(-0.21%)
Jul 29, 2021 131.43 132.32 131.01 131.39 751,551 +0.63(+0.48%)
Jul 28, 2021 131.64 131.70 129.60 130.76 785,007 -1.24(-0.94%)
Jul 27, 2021 130.66 133.21 130.38 132.00 561,997 +1.31(+1.00%)
Jul 26, 2021 130.50 131.29 130.00 130.69 523,319 +0.19(+0.15%)
Jul 23, 2021 129.58 130.83 129.16 130.50 508,464 +1.27(+0.98%)
Jul 22, 2021 129.45 129.45 127.19 129.23 1,562,449 -0.31(-0.24%)
Jul 21, 2021 132.47 132.81 129.44 129.54 1,115,677 -2.97(-2.24%)
Jul 20, 2021 134.83 136.35 132.41 132.51 1,011,954 -1.48(-1.10%)
Jul 19, 2021 132.84 135.47 132.21 133.99 981,078 +0.89(+0.67%)
Jul 16, 2021 132.36 133.38 132.02 133.10 596,398 +1.08(+0.82%)
Jul 15, 2021 130.39 132.36 130.06 132.02 695,756 +1.73(+1.33%)
Jul 14, 2021 129.27 130.91 129.27 130.29 624,132 +0.55(+0.42%)
Jul 13, 2021 130.39 131.09 129.22 129.74 556,547 -0.66(-0.51%)
Jul 12, 2021 130.13 130.83 129.55 130.40 629,162 -0.45(-0.34%)
Jul 09, 2021 130.56 131.40 129.94 130.85 584,502 +1.32(+1.02%)
Jul 08, 2021 128.73 130.46 128.39 129.53 641,890 +0.49(+0.38%)
Jul 07, 2021 128.50 129.79 128.39 129.04 577,389 +0.46(+0.36%)
Jul 06, 2021 129.25 129.73 127.28 128.58 548,999 -1.11(-0.86%)
Jul 02, 2021 130.58 130.99 129.40 129.69 456,192 -0.36(-0.28%)
Jul 01, 2021 129.35 131.30 129.10 130.05 552,733 +0.48(+0.37%)
Jun 30, 2021 130.15 131.39 129.08 129.57 1,303,447 -0.57(-0.44%)
Jun 29, 2021 130.87 131.73 129.52 130.14 608,189 -0.70(-0.54%)
Jun 28, 2021 129.70 131.24 129.29 130.84 576,466 +1.42(+1.10%)
Jun 25, 2021 128.10 129.79 127.98 129.42 786,119 +0.85(+0.66%)
Jun 24, 2021 128.57 129.55 127.25 128.57 574,826 -0.49(-0.38%)
Jun 23, 2021 130.00 130.68 129.06 129.06 612,006 -1.46(-1.12%)
Jun 22, 2021 131.48 132.03 130.37 130.52 848,081 -0.60(-0.46%)
Jun 21, 2021 130.68 131.68 130.57 131.12 673,193 +0.82(+0.63%)
Jun 18, 2021 132.67 133.13 130.13 130.30 1,372,846 -3.31(-2.48%)
Jun 17, 2021 133.92 134.25 132.31 133.61 835,291 -0.17(-0.13%)
Jun 16, 2021 135.05 135.40 133.69 133.78 688,257 -1.00(-0.74%)
Jun 15, 2021 136.47 136.47 134.58 134.78 454,225 -1.32(-0.97%)
Jun 14, 2021 136.24 136.24 133.97 136.10 505,245 -0.14(-0.10%)
Jun 11, 2021 136.08 136.35 135.06 136.24 526,127 +0.56(+0.41%)
Jun 10, 2021 136.33 136.67 135.31 135.68 622,568 -0.29(-0.21%)
Jun 09, 2021 135.74 136.82 134.73 135.97 1,070,414 -0.90(-0.66%)
Jun 08, 2021 138.13 138.43 136.05 136.87 984,505 -1.26(-0.91%)
Jun 07, 2021 139.80 140.16 136.56 138.13 899,056 -1.69(-1.21%)
Jun 04, 2021 138.67 140.65 137.76 139.82 988,046 +1.94(+1.41%)
Jun 03, 2021 136.69 139.45 136.18 137.88 1,534,778 +1.95(+1.43%)
Jun 02, 2021 133.51 136.38 133.15 135.93 1,138,278 +2.42(+1.81%)
Jun 01, 2021 133.46 134.71 132.83 133.51 1,047,710 +0.22(+0.17%)
May 28, 2021 132.82 135.57 132.66 133.29 1,059,874 +0.77(+0.58%)
May 27, 2021 134.44 135.19 132.07 132.52 1,676,990 -1.98(-1.47%)
May 26, 2021 134.94 135.29 134.16 134.50 713,283 -0.79(-0.58%)
May 25, 2021 135.47 135.87 133.90 135.29 661,023 -0.32(-0.24%)
May 24, 2021 135.64 136.88 135.20 135.61 577,388 +0.10(+0.07%)
May 21, 2021 134.61 136.26 134.61 135.51 817,245 +0.70(+0.52%)
May 20, 2021 135.30 136.08 134.59 134.81 568,228 +0.51(+0.38%)
May 19, 2021 133.88 134.44 132.48 134.30 574,576 +0.58(+0.43%)
May 18, 2021 133.32 134.59 133.13 133.72 629,098 +0.21(+0.16%)
May 17, 2021 135.50 136.08 132.86 133.51 1,241,449 -1.82(-1.34%)
May 14, 2021 136.42 137.87 135.29 135.33 837,469 -0.86(-0.63%)
May 13, 2021 133.07 136.74 132.12 136.19 937,912 +1.39(+1.03%)
May 12, 2021 136.88 137.27 134.53 134.80 1,098,344 -2.02(-1.48%)
May 11, 2021 138.67 139.14 135.57 136.82 849,796 -1.67(-1.21%)
May 10, 2021 137.13 139.56 136.72 138.49 779,906 +1.89(+1.38%)
May 07, 2021 136.13 137.15 135.13 136.60 823,830 -0.81(-0.59%)
May 06, 2021 136.14 138.87 136.11 137.41 2,020,890 +2.57(+1.91%)
May 05, 2021 132.55 135.10 131.39 134.84 1,180,285 +2.37(+1.79%)
May 04, 2021 132.50 133.30 131.10 132.47 617,800 +0.39(+0.30%)
May 03, 2021 131.02 133.21 130.86 132.08 584,568 +1.09(+0.83%)
Apr 30, 2021 131.88 131.94 129.81 130.99 965,500 -0.95(-0.72%)
Apr 29, 2021 130.45 133.04 130.45 131.94 767,521 +1.45(+1.11%)
Apr 28, 2021 131.99 132.50 130.08 130.49 901,813 -0.55(-0.42%)
Apr 27, 2021 129.78 131.11 129.66 131.04 939,123 +1.27(+0.98%)
Apr 26, 2021 129.73 130.49 128.28 129.77 1,028,727 +0.00(+0.00%)
Apr 23, 2021 131.89 132.11 129.20 129.77 778,500 -2.34(-1.77%)
Apr 22, 2021 133.26 133.40 131.88 132.11 732,073 -1.55(-1.16%)
Apr 21, 2021 132.94 133.80 131.80 133.66 1,178,208 +1.15(+0.87%)
Apr 20, 2021 132.03 134.12 132.00 132.51 1,365,295 +0.36(+0.27%)
Apr 19, 2021 132.13 132.68 130.18 132.15 670,627 +0.43(+0.33%)
Apr 16, 2021 131.41 132.18 130.51 131.72 820,200 +0.93(+0.71%)
Apr 15, 2021 129.00 131.08 129.00 130.79 576,233 +1.72(+1.33%)
Apr 14, 2021 129.88 129.88 128.02 129.07 835,610 -0.74(-0.57%)
Apr 13, 2021 129.63 131.09 129.25 129.81 1,176,578 +0.28(+0.22%)
Apr 12, 2021 128.88 130.05 128.46 129.53 1,238,685 +1.32(+1.03%)
Apr 09, 2021 128.18 128.97 126.50 128.21 859,000 +0.08(+0.06%)
Apr 08, 2021 127.26 128.38 127.05 128.13 1,014,926 +0.28(+0.22%)
Apr 07, 2021 128.30 128.65 127.03 127.85 724,376 +0.11(+0.09%)
Apr 06, 2021 127.13 128.42 126.45 127.74 852,365 +0.65(+0.51%)
Apr 05, 2021 126.51 128.48 125.73 127.09 676,054 +0.84(+0.67%)
Apr 01, 2021 126.40 126.40 123.46 126.25 1,413,300 -0.28(-0.22%)
Mar 31, 2021 127.81 128.06 125.95 126.53 1,029,979 -2.02(-1.57%)
Mar 30, 2021 131.02 132.38 127.92 128.55 1,777,793 -2.50(-1.91%)
Mar 29, 2021 129.06 131.57 128.88 131.05 1,084,591 +2.55(+1.98%)
Mar 26, 2021 126.84 128.90 126.58 128.50 1,116,000 +1.86(+1.47%)
Mar 25, 2021 124.06 127.85 123.33 126.64 1,312,388 +3.50(+2.84%)
Mar 24, 2021 124.60 124.93 122.28 123.14 1,142,474 -3.32(-2.63%)
Mar 23, 2021 128.08 128.08 125.83 126.46 903,463 -0.79(-0.62%)
Mar 22, 2021 125.17 127.30 124.94 127.25 1,059,030 +0.86(+0.68%)
Mar 19, 2021 123.99 127.62 123.83 126.39 2,867,300 +2.45(+1.98%)
Mar 18, 2021 123.98 125.31 123.45 123.94 1,115,287 -0.18(-0.15%)
Mar 17, 2021 123.84 124.69 122.96 124.12 1,043,356 +0.81(+0.66%)
Mar 16, 2021 122.00 123.84 121.75 123.31 1,048,682 +1.19(+0.97%)
Mar 15, 2021 121.80 122.87 121.28 122.12 772,936 +0.68(+0.56%)
Mar 12, 2021 120.95 122.77 120.63 121.44 1,387,900 +1.19(+0.99%)
Mar 11, 2021 120.36 121.87 120.00 120.25 1,015,545 -0.82(-0.68%)
Mar 10, 2021 118.81 121.71 117.83 121.07 966,643 +2.08(+1.75%)
Mar 09, 2021 119.17 121.50 118.64 118.99 1,100,777 -0.78(-0.65%)
Mar 08, 2021 118.29 121.41 117.05 119.77 1,133,474 +1.43(+1.21%)
Mar 05, 2021 116.49 120.49 116.14 118.34 1,917,800 +2.12(+1.82%)
Mar 04, 2021 114.87 117.93 114.31 116.22 1,514,417 +2.22(+1.95%)
Mar 03, 2021 112.71 115.21 112.40 114.00 1,294,617 +0.97(+0.86%)
Mar 02, 2021 112.51 114.15 112.33 113.03 1,347,539 +0.97(+0.87%)
Mar 01, 2021 112.09 113.59 111.59 112.06 1,678,385 +0.06(+0.05%)
Feb 26, 2021 115.09 115.45 111.92 112.00 1,709,500 -3.03(-2.63%)
Feb 25, 2021 115.13 119.48 114.59 115.03 1,931,407 +1.81(+1.60%)
Feb 24, 2021 115.00 115.50 113.18 113.22 1,141,159 -1.16(-1.01%)
Feb 23, 2021 115.21 115.33 113.20 114.38 702,207 +0.11(+0.10%)
Feb 22, 2021 114.09 114.74 112.69 114.27 885,732 +0.51(+0.45%)
Feb 19, 2021 116.72 116.72 113.56 113.76 1,118,700 -2.92(-2.50%)
Feb 18, 2021 115.69 118.86 115.00 116.68 1,311,179 +1.24(+1.07%)
Feb 17, 2021 113.03 115.77 112.37 115.44 1,700,193 +2.33(+2.06%)
Feb 16, 2021 114.94 115.09 112.19 113.11 1,036,915 -1.99(-1.73%)
Feb 12, 2021 113.68 115.12 113.08 115.10 899,200 +1.13(+0.99%)
Feb 11, 2021 114.51 115.12 112.94 113.97 831,451 -1.83(-1.58%)
Feb 10, 2021 116.04 116.19 114.55 115.80 734,449 +0.45(+0.39%)
Feb 09, 2021 115.68 116.19 114.75 115.35 620,630 +0.23(+0.20%)
Feb 08, 2021 114.95 115.56 113.45 115.12 811,817 +0.66(+0.58%)
Feb 05, 2021 114.45 115.35 113.25 114.46 848,900 +0.37(+0.32%)
Feb 04, 2021 114.48 115.43 113.61 114.09 1,026,006 -0.39(-0.34%)
Feb 03, 2021 114.56 115.14 111.60 114.48 1,010,021 -0.29(-0.25%)
Feb 02, 2021 115.50 115.94 112.81 114.77 1,057,142 -0.56(-0.49%)
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.