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

BlackRock (NY: BLK )

757.63 -8.54 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2015 280.65 283.31 280.65 281.22 2,004,863 +1.69(+0.60%)
Oct 29, 2015 276.19 280.44 274.45 279.53 1,163,324 +2.83(+1.02%)
Oct 28, 2015 268.96 276.71 268.45 276.70 1,190,420 +8.59(+3.20%)
Oct 27, 2015 268.25 268.57 266.08 268.12 486,504 -1.16(-0.43%)
Oct 26, 2015 271.58 271.97 268.39 269.27 751,119 -3.01(-1.11%)
Oct 23, 2015 270.27 272.65 268.57 272.29 1,200,365 +4.35(+1.62%)
Oct 22, 2015 258.83 268.36 257.92 267.94 903,648 +10.68(+4.15%)
Oct 21, 2015 261.78 262.96 257.02 257.26 786,017 -4.13(-1.58%)
Oct 20, 2015 260.84 262.36 260.41 261.39 554,751 -0.58(-0.22%)
Oct 19, 2015 263.14 263.70 260.79 261.97 732,173 -2.36(-0.89%)
Oct 16, 2015 261.55 264.69 259.90 264.33 928,608 +4.15(+1.60%)
Oct 15, 2015 259.23 261.48 256.15 260.17 922,916 +2.52(+0.98%)
Oct 14, 2015 255.89 260.77 253.28 257.65 1,407,667 +5.87(+2.33%)
Oct 13, 2015 249.84 253.57 249.55 251.78 1,113,953 -0.43(-0.17%)
Oct 12, 2015 254.63 254.63 249.09 252.21 767,425 -1.96(-0.77%)
Oct 09, 2015 254.53 256.47 251.75 254.16 726,872 -0.37(-0.14%)
Oct 08, 2015 254.97 255.57 253.01 254.53 818,010 -1.65(-0.65%)
Oct 07, 2015 252.09 256.73 251.78 256.19 1,383,375 +6.32(+2.53%)
Oct 06, 2015 249.84 251.05 248.27 249.87 908,160 -0.70(-0.28%)
Oct 05, 2015 244.64 251.13 243.87 250.57 1,171,734 +8.19(+3.38%)
Oct 02, 2015 232.50 242.40 231.03 242.38 1,070,994 +5.94(+2.51%)
Oct 01, 2015 237.35 238.70 232.90 236.44 1,019,433 -1.24(-0.52%)
Sep 30, 2015 240.49 241.03 235.37 237.67 946,496 +3.16(+1.35%)
Sep 29, 2015 235.92 236.89 232.50 234.52 993,883 -0.43(-0.18%)
Sep 28, 2015 239.79 242.09 234.71 234.95 916,838 -7.13(-2.94%)
Sep 25, 2015 243.00 244.88 240.42 242.08 808,184 +1.97(+0.82%)
Sep 24, 2015 240.49 241.22 238.94 240.10 909,276 -2.20(-0.91%)
Sep 23, 2015 242.96 244.12 240.85 242.30 569,205 -0.85(-0.35%)
Sep 22, 2015 245.89 245.89 241.09 243.16 1,019,504 -6.44(-2.58%)
Sep 21, 2015 247.84 250.80 247.34 249.59 911,812 +2.81(+1.14%)
Sep 18, 2015 245.88 250.54 245.88 246.78 1,965,972 -2.20(-0.89%)
Sep 17, 2015 249.47 253.07 248.21 248.99 1,206,846 -1.50(-0.60%)
Sep 16, 2015 247.53 251.06 245.94 250.49 1,200,721 +4.48(+1.82%)
Sep 15, 2015 242.57 246.52 240.90 246.01 1,190,510 +5.47(+2.27%)
Sep 14, 2015 242.29 242.69 239.91 240.54 710,131 -1.80(-0.74%)
Sep 11, 2015 240.49 242.56 238.74 242.34 1,007,317 +1.60(+0.66%)
Sep 10, 2015 237.94 242.76 237.12 240.74 1,192,879 +3.63(+1.53%)
Sep 09, 2015 243.65 245.02 236.56 237.11 873,833 -3.72(-1.55%)
Sep 08, 2015 239.40 241.68 237.16 240.84 1,169,793 +5.75(+2.44%)
Sep 04, 2015 236.22 235.09 235.09 235.09 1,233,442 -4.81(-2.00%)
Sep 03, 2015 239.34 240.87 238.23 239.90 1,438,450 +1.38(+0.58%)
Sep 02, 2015 237.54 238.52 235.09 238.52 1,679,321 +3.38(+1.44%)
Sep 01, 2015 234.69 237.11 232.87 235.14 1,929,459 -6.53(-2.70%)
Aug 31, 2015 245.50 246.69 241.32 241.67 984,810 -5.26(-2.13%)
Aug 28, 2015 248.00 248.00 244.05 246.93 987,440 -2.57(-1.03%)
Aug 27, 2015 243.20 249.91 243.20 249.50 1,191,776 +9.03(+3.75%)
Aug 26, 2015 240.00 241.31 234.52 240.47 1,703,685 +6.69(+2.86%)
Aug 25, 2015 245.93 247.28 233.77 233.78 1,587,810 -3.58(-1.51%)
Aug 24, 2015 231.19 242.90 219.61 237.36 1,998,797 -6.43(-2.64%)
Aug 21, 2015 248.50 251.34 243.53 243.78 1,507,083 -7.77(-3.09%)
Aug 20, 2015 255.32 255.80 251.26 251.55 938,423 -4.92(-1.92%)
Aug 19, 2015 260.00 261.02 256.27 256.47 908,609 -4.33(-1.66%)
Aug 18, 2015 260.23 261.06 259.49 260.80 557,899 -0.48(-0.19%)
Aug 17, 2015 258.84 261.44 257.98 261.29 488,509 +0.94(+0.36%)
Aug 14, 2015 258.63 260.79 257.85 260.34 567,251 +1.77(+0.68%)
Aug 13, 2015 260.18 261.34 257.88 258.57 598,629 -0.97(-0.37%)
Aug 12, 2015 258.41 260.48 253.82 259.54 996,131 -2.28(-0.87%)
Aug 11, 2015 264.24 264.98 261.02 261.82 876,723 -4.44(-1.67%)
Aug 10, 2015 265.07 268.45 263.96 266.25 648,376 +2.97(+1.13%)
Aug 07, 2015 263.65 265.44 261.15 263.29 465,360 -0.97(-0.37%)
Aug 06, 2015 266.16 266.73 263.19 264.25 735,792 -1.29(-0.48%)
Aug 05, 2015 264.99 268.27 264.99 265.54 836,361 +1.78(+0.68%)
Aug 04, 2015 266.22 267.46 262.02 263.75 852,968 -1.79(-0.68%)
Aug 03, 2015 267.11 269.07 263.81 265.55 666,242 -1.28(-0.48%)
Jul 31, 2015 269.43 271.12 266.40 266.83 640,033 -1.93(-0.72%)
Jul 30, 2015 269.52 270.58 268.00 268.76 784,379 -0.87(-0.32%)
Jul 29, 2015 267.55 270.55 266.58 269.62 837,590 +2.38(+0.89%)
Jul 28, 2015 268.86 268.86 266.09 267.24 898,923 +0.48(+0.18%)
Jul 27, 2015 269.36 270.85 265.15 266.77 1,111,985 -4.10(-1.51%)
Jul 24, 2015 274.37 275.87 269.95 270.87 794,694 -3.99(-1.45%)
Jul 23, 2015 277.75 278.63 274.18 274.86 663,623 -2.82(-1.02%)
Jul 22, 2015 279.27 279.55 277.21 277.69 907,816 -1.44(-0.52%)
Jul 21, 2015 279.62 281.19 278.11 279.13 607,109 -1.02(-0.36%)
Jul 20, 2015 282.42 282.45 279.17 280.14 556,927 -1.14(-0.41%)
Jul 17, 2015 280.14 282.20 278.95 281.29 919,097 +0.21(+0.07%)
Jul 16, 2015 277.41 281.64 276.92 281.08 1,016,010 +6.18(+2.25%)
Jul 15, 2015 272.46 275.95 270.47 274.90 1,395,745 +2.98(+1.10%)
Jul 14, 2015 272.02 273.20 270.25 271.92 1,530,109 -1.21(-0.44%)
Jul 13, 2015 271.79 274.05 271.08 273.13 1,009,177 +3.81(+1.41%)
Jul 10, 2015 269.70 270.71 267.59 269.32 1,457,590 +2.04(+0.76%)
Jul 09, 2015 270.58 271.63 266.82 267.28 1,004,904 +2.20(+0.83%)
Jul 08, 2015 269.75 270.57 264.71 265.09 1,204,459 -6.74(-2.48%)
Jul 07, 2015 272.19 273.25 266.33 271.82 1,075,856 -0.16(-0.06%)
Jul 06, 2015 271.62 274.31 269.76 271.98 880,793 -2.06(-0.75%)
Jul 02, 2015 276.28 274.04 274.04 274.04 546,895 -1.59(-0.58%)
Jul 01, 2015 277.69 279.34 274.21 275.62 624,375 +1.13(+0.41%)
Jun 30, 2015 276.06 277.00 272.81 274.50 978,976 +1.14(+0.42%)
Jun 29, 2015 277.99 279.27 273.19 273.35 704,244 -7.88(-2.80%)
Jun 26, 2015 280.11 281.57 279.19 281.23 810,382 +2.65(+0.95%)
Jun 25, 2015 282.11 282.83 278.38 278.58 607,864 -3.52(-1.25%)
Jun 24, 2015 285.63 286.40 281.66 282.11 705,299 -3.63(-1.27%)
Jun 23, 2015 285.22 286.80 284.91 285.74 530,345 +0.94(+0.33%)
Jun 22, 2015 286.29 288.42 284.53 284.79 542,791 -0.18(-0.06%)
Jun 19, 2015 285.52 286.56 283.81 284.98 830,448 -1.34(-0.47%)
Jun 18, 2015 284.03 287.06 282.91 286.32 561,273 +2.84(+1.00%)
Jun 17, 2015 284.79 285.71 282.74 283.48 583,250 +0.02(+0.01%)
Jun 16, 2015 280.73 284.00 280.73 283.46 443,511 +1.59(+0.56%)
Jun 15, 2015 278.98 283.08 276.47 281.87 1,382,577 +1.47(+0.52%)
Jun 12, 2015 282.45 283.00 279.92 280.41 652,912 -2.68(-0.95%)
Jun 11, 2015 283.02 284.69 281.66 283.09 738,372 +0.95(+0.34%)
Jun 10, 2015 281.64 283.96 281.08 282.14 968,586 +2.29(+0.82%)
Jun 09, 2015 280.76 282.53 279.28 279.85 679,310 -0.57(-0.20%)
Jun 08, 2015 282.80 283.86 280.19 280.42 860,809 -1.48(-0.53%)
Jun 05, 2015 284.03 285.93 278.03 281.91 933,398 -0.26(-0.09%)
Jun 04, 2015 286.02 287.44 281.04 282.17 811,564 -5.62(-1.95%)
Jun 03, 2015 287.34 289.41 285.87 287.78 588,984 +1.22(+0.43%)
Jun 02, 2015 286.09 287.57 284.31 286.56 546,287 -0.69(-0.24%)
Jun 01, 2015 288.67 289.61 285.97 287.25 530,577 -1.19(-0.41%)
May 29, 2015 291.35 291.35 287.82 288.44 795,125 -2.94(-1.01%)
May 28, 2015 289.38 291.57 288.67 291.38 454,165 +0.65(+0.22%)
May 27, 2015 288.63 291.51 287.65 290.72 447,031 +2.88(+1.00%)
May 26, 2015 289.41 290.51 287.68 287.85 882,668 -2.40(-0.83%)
May 22, 2015 290.50 290.25 290.25 290.25 385,135 -0.11(-0.04%)
May 21, 2015 292.16 293.16 290.21 290.36 495,253 -1.60(-0.55%)
May 20, 2015 292.26 293.07 289.94 291.96 568,179 -0.65(-0.22%)
May 19, 2015 293.10 294.09 290.91 292.62 515,021 +0.29(+0.10%)
May 18, 2015 291.89 293.31 290.77 292.32 497,006 -0.11(-0.04%)
May 15, 2015 293.34 293.86 290.64 292.44 527,237 -0.49(-0.17%)
May 14, 2015 289.81 292.95 289.32 292.92 531,379 +5.00(+1.74%)
May 13, 2015 287.41 289.04 286.65 287.92 551,663 -0.03(-0.01%)
May 12, 2015 288.51 288.75 285.76 287.96 573,641 -2.06(-0.71%)
May 11, 2015 291.41 293.45 289.94 290.01 547,684 -1.78(-0.61%)
May 08, 2015 289.68 292.76 288.36 291.80 565,757 +3.44(+1.19%)
May 07, 2015 286.64 289.85 286.11 288.36 547,063 +1.80(+0.63%)
May 06, 2015 288.92 290.10 284.71 286.56 542,482 -2.09(-0.72%)
May 05, 2015 290.57 293.16 287.92 288.65 482,851 -3.33(-1.14%)
May 04, 2015 291.60 293.09 290.77 291.98 476,276 +1.29(+0.44%)
May 01, 2015 289.03 291.15 287.84 290.69 523,666 +3.71(+1.29%)
Apr 30, 2015 288.82 290.90 285.72 286.99 853,820 -2.15(-0.74%)
Apr 29, 2015 296.20 298.70 288.47 289.14 1,244,978 -8.82(-2.96%)
Apr 28, 2015 291.90 298.06 291.90 297.95 501,850 +4.70(+1.60%)
Apr 27, 2015 295.38 297.07 292.69 293.25 449,874 -0.86(-0.29%)
Apr 24, 2015 293.92 294.82 291.59 294.12 451,110 +0.83(+0.28%)
Apr 23, 2015 290.58 293.78 289.34 293.29 548,690 +1.91(+0.66%)
Apr 22, 2015 291.05 292.73 288.14 291.38 573,149 +1.57(+0.54%)
Apr 21, 2015 293.09 293.25 289.48 289.81 568,855 -1.73(-0.59%)
Apr 20, 2015 290.19 292.50 289.74 291.54 528,206 +3.40(+1.18%)
Apr 17, 2015 291.52 293.34 286.37 288.14 1,013,050 -5.35(-1.82%)
Apr 16, 2015 298.48 298.70 287.32 293.48 1,144,450 -3.53(-1.19%)
Apr 15, 2015 295.22 297.50 294.49 297.02 901,274 +2.37(+0.80%)
Apr 14, 2015 291.65 295.07 289.47 294.65 737,652 +3.13(+1.07%)
Apr 13, 2015 291.73 294.13 291.49 291.52 533,929 +0.19(+0.06%)
Apr 10, 2015 293.75 294.12 290.20 291.33 441,790 -1.64(-0.56%)
Apr 09, 2015 291.76 293.17 289.94 292.97 498,006 +1.44(+0.49%)
Apr 08, 2015 291.80 292.91 289.75 291.54 722,043 +0.86(+0.30%)
Apr 07, 2015 289.20 292.47 288.87 290.68 569,077 +1.29(+0.45%)
Apr 06, 2015 286.13 291.07 285.10 289.38 437,972 +0.46(+0.16%)
Apr 02, 2015 286.50 288.93 288.93 288.93 446,133 +3.02(+1.06%)
Apr 01, 2015 287.44 289.34 285.33 285.91 753,205 -2.58(-0.89%)
Mar 31, 2015 288.78 290.30 287.58 288.48 541,717 -1.78(-0.61%)
Mar 30, 2015 286.32 291.46 286.32 290.27 597,309 +5.10(+1.79%)
Mar 27, 2015 285.33 286.83 284.08 285.17 490,701 -0.41(-0.14%)
Mar 26, 2015 284.46 287.68 283.89 285.57 529,686 -1.40(-0.49%)
Mar 25, 2015 291.68 293.38 286.84 286.97 496,467 -4.08(-1.40%)
Mar 24, 2015 294.38 294.86 291.06 291.06 574,169 -4.12(-1.40%)
Mar 23, 2015 298.01 300.29 294.94 295.18 574,471 -3.40(-1.14%)
Mar 20, 2015 292.25 299.33 292.10 298.58 864,388 +6.85(+2.35%)
Mar 19, 2015 296.50 296.85 291.07 291.73 802,980 -6.16(-2.07%)
Mar 18, 2015 294.89 300.43 292.91 297.88 755,475 +2.76(+0.94%)
Mar 17, 2015 294.16 296.61 292.97 295.12 674,107 +0.14(+0.05%)
Mar 16, 2015 292.29 295.50 291.54 294.98 623,612 +5.00(+1.72%)
Mar 13, 2015 290.97 291.75 287.19 289.98 661,682 -0.76(-0.26%)
Mar 12, 2015 284.35 290.92 284.35 290.75 601,577 +8.12(+2.87%)
Mar 11, 2015 281.63 283.75 281.22 282.62 589,324 +1.75(+0.62%)
Mar 10, 2015 284.86 286.05 280.78 280.88 673,699 -6.62(-2.30%)
Mar 09, 2015 288.19 290.17 286.67 287.50 658,583 -0.69(-0.24%)
Mar 06, 2015 291.39 296.13 287.70 288.19 683,217 -3.52(-1.21%)
Mar 05, 2015 291.76 292.93 289.67 291.72 464,205 +0.63(+0.22%)
Mar 04, 2015 291.02 292.48 289.56 291.09 470,549 -1.85(-0.63%)
Mar 03, 2015 293.42 294.49 290.73 292.93 547,151 -2.16(-0.73%)
Mar 02, 2015 291.18 295.31 288.40 295.10 609,735 +3.92(+1.35%)
Feb 27, 2015 294.00 295.43 291.14 291.18 895,714 -2.82(-0.96%)
Feb 26, 2015 293.82 295.56 292.61 294.00 507,186 -0.70(-0.24%)
Feb 25, 2015 296.13 296.84 294.42 294.70 565,645 -1.72(-0.58%)
Feb 24, 2015 296.11 297.81 295.55 296.42 576,147 +1.32(+0.45%)
Feb 23, 2015 295.68 296.33 292.96 295.10 565,841 -0.16(-0.06%)
Feb 20, 2015 294.55 296.07 292.53 295.27 987,649 -0.76(-0.26%)
Feb 19, 2015 295.31 297.45 294.81 296.03 636,555 -0.20(-0.07%)
Feb 18, 2015 298.32 298.81 295.38 296.22 743,948 -1.94(-0.65%)
Feb 17, 2015 297.52 300.13 296.18 298.16 1,431,757 +3.36(+1.14%)
Feb 13, 2015 293.90 294.80 294.80 294.80 706,292 +0.91(+0.31%)
Feb 12, 2015 290.06 294.34 290.06 293.89 568,266 +3.90(+1.35%)
Feb 11, 2015 289.71 291.83 287.94 289.98 588,466 -0.60(-0.21%)
Feb 10, 2015 286.14 291.67 285.62 290.59 927,266 +7.68(+2.72%)
Feb 09, 2015 282.25 284.25 281.31 282.90 514,162 -1.22(-0.43%)
Feb 06, 2015 283.99 288.08 282.34 284.13 833,846 +2.83(+1.01%)
Feb 05, 2015 276.22 282.08 275.96 281.30 948,538 +6.30(+2.29%)
Feb 04, 2015 271.67 277.78 270.42 275.00 694,786 -1.70(-0.61%)
Feb 03, 2015 272.86 277.05 272.86 276.70 835,878 +4.16(+1.53%)
Feb 02, 2015 268.40 272.89 266.11 272.53 778,380 +5.59(+2.09%)
Jan 30, 2015 270.53 272.78 266.76 266.94 846,015 -5.04(-1.85%)
Jan 29, 2015 271.08 272.94 268.71 271.99 757,364 +1.50(+0.55%)
Jan 28, 2015 277.12 278.08 270.28 270.49 717,205 -5.06(-1.84%)
Jan 27, 2015 276.93 278.30 275.00 275.54 556,073 -4.63(-1.65%)
Jan 26, 2015 277.52 281.01 276.46 280.18 599,472 +1.78(+0.64%)
Jan 23, 2015 283.22 283.57 278.39 278.40 533,860 -4.44(-1.57%)
Jan 22, 2015 277.52 283.82 273.18 282.84 913,981 +8.85(+3.23%)
Jan 21, 2015 270.17 275.17 268.51 273.99 1,049,821 +2.28(+0.84%)
Jan 20, 2015 274.39 275.64 270.20 271.71 1,198,850 -1.16(-0.43%)
Jan 16, 2015 268.46 273.29 265.84 272.87 1,168,962 +4.41(+1.64%)
Jan 15, 2015 273.65 274.05 266.99 268.46 844,548 -2.59(-0.95%)
Jan 14, 2015 270.92 272.55 266.94 271.05 915,310 -1.75(-0.64%)
Jan 13, 2015 274.21 277.90 270.38 272.80 518,767 +0.82(+0.30%)
Jan 12, 2015 274.55 276.25 269.87 271.98 422,892 -1.80(-0.66%)
Jan 09, 2015 277.51 277.93 271.99 273.78 692,129 -3.29(-1.19%)
Jan 08, 2015 276.61 278.03 275.63 277.06 613,298 +3.20(+1.17%)
Jan 07, 2015 270.58 274.37 269.88 273.87 495,427 +5.68(+2.12%)
Jan 06, 2015 273.36 275.66 265.41 268.19 798,997 -4.23(-1.55%)
Jan 05, 2015 276.92 277.73 271.72 272.42 594,301 -7.24(-2.59%)
Jan 02, 2015 280.64 282.14 276.30 279.66 468,324 -0.65(-0.23%)
Dec 31, 2014 284.06 280.31 280.31 280.31 381,145 -3.54(-1.25%)
Dec 30, 2014 284.62 285.51 282.62 283.85 323,140 -1.08(-0.38%)
Dec 29, 2014 284.29 287.40 282.69 284.94 265,343 -0.13(-0.05%)
Dec 26, 2014 285.55 286.50 284.85 285.07 197,912 -0.03(-0.01%)
Dec 24, 2014 286.13 285.10 285.10 285.10 195,547 -0.42(-0.15%)
Dec 23, 2014 284.72 287.45 283.11 285.52 765,937 +2.38(+0.84%)
Dec 22, 2014 283.15 283.28 280.76 283.14 432,574 +0.80(+0.28%)
Dec 19, 2014 285.01 286.94 281.21 282.34 1,362,517 +1.03(+0.37%)
Dec 18, 2014 278.40 281.32 275.58 281.31 738,561 +8.08(+2.96%)
Dec 17, 2014 265.90 273.58 264.59 273.23 848,339 +9.09(+3.44%)
Dec 16, 2014 264.00 270.93 262.31 264.14 777,826 -1.95(-0.73%)
Dec 15, 2014 271.33 272.68 264.51 266.10 816,656 -1.15(-0.43%)
Dec 12, 2014 277.88 278.28 267.17 267.24 971,355 -10.14(-3.66%)
Dec 11, 2014 282.34 283.33 276.44 277.39 793,939 -2.50(-0.89%)
Dec 10, 2014 284.30 285.50 279.69 279.89 653,420 -4.48(-1.58%)
Dec 09, 2014 281.43 284.57 280.58 284.37 563,895 -0.70(-0.24%)
Dec 08, 2014 283.61 289.00 282.68 285.07 624,047 -0.60(-0.21%)
Dec 05, 2014 284.43 286.11 283.61 285.67 611,480 +2.89(+1.02%)
Dec 04, 2014 278.62 283.00 277.79 282.78 742,484 +2.99(+1.07%)
Dec 03, 2014 278.60 280.32 278.46 279.79 582,493 +0.83(+0.30%)
Dec 02, 2014 279.16 280.36 277.18 278.95 729,426 +0.63(+0.23%)
Dec 01, 2014 279.65 280.45 277.43 278.33 745,809 -1.66(-0.59%)
Nov 28, 2014 280.13 281.36 278.91 279.99 367,166 +1.15(+0.41%)
Nov 26, 2014 279.27 278.84 278.84 278.84 393,593 +0.46(+0.17%)
Nov 25, 2014 278.09 279.78 276.43 278.38 698,801 +0.96(+0.35%)
Nov 24, 2014 278.62 279.65 276.31 277.42 586,837 -0.09(-0.03%)
Nov 21, 2014 274.95 278.06 274.21 277.52 1,080,580 +6.53(+2.41%)
Nov 20, 2014 267.93 272.10 267.81 270.99 391,527 +0.92(+0.34%)
Nov 19, 2014 270.57 270.74 267.61 270.07 417,270 -1.23(-0.45%)
Nov 18, 2014 270.87 271.90 270.38 271.30 487,266 +0.75(+0.28%)
Nov 17, 2014 270.09 271.53 269.52 270.55 367,662 -0.57(-0.21%)
Nov 14, 2014 272.88 272.99 270.83 271.12 301,223 -0.68(-0.25%)
Nov 13, 2014 273.16 273.53 269.87 271.80 507,605 -1.03(-0.38%)
Nov 12, 2014 272.36 273.67 271.22 272.83 585,722 -1.01(-0.37%)
Nov 11, 2014 274.12 274.90 273.09 273.84 414,541 +0.38(+0.14%)
Nov 10, 2014 274.08 274.41 272.94 273.45 696,216 -0.61(-0.22%)
Nov 07, 2014 271.55 274.90 269.91 274.06 939,174 +3.00(+1.11%)
Nov 06, 2014 269.24 271.54 268.42 271.06 617,833 +2.64(+0.98%)
Nov 05, 2014 269.60 270.85 268.09 268.43 887,387 +2.12(+0.80%)
Nov 04, 2014 263.85 267.37 263.12 266.30 966,557 +2.13(+0.81%)
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.