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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.96 104.19 103.18 103.59 809,847 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.07 1,086,977 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.89 101.98 688,176 -0.95(-0.92%)
Oct 26, 2016 102.95 103.54 102.67 102.93 687,595 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.23 102.70 660,511 +0.24(+0.23%)
Oct 24, 2016 102.59 102.93 101.87 102.47 756,328 -0.09(-0.09%)
Oct 21, 2016 102.23 102.72 101.57 102.56 916,902 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.38 1,465,371 -2.40(-2.29%)
Oct 19, 2016 104.60 104.96 103.97 104.78 923,335 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.22 104.30 945,826 -0.66(-0.63%)
Oct 17, 2016 105.38 105.56 104.73 104.97 485,786 -0.36(-0.34%)
Oct 14, 2016 105.68 106.07 105.18 105.33 547,672 -0.32(-0.30%)
Oct 13, 2016 104.34 106.02 104.00 105.64 899,889 +1.05(+1.00%)
Oct 12, 2016 104.19 104.82 104.14 104.59 788,048 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.10 104.26 1,045,288 -1.76(-1.66%)
Oct 10, 2016 105.50 106.41 105.01 106.02 745,918 +1.15(+1.10%)
Oct 07, 2016 105.21 105.21 104.59 104.87 910,509 -0.11(-0.11%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,529 -0.02(-0.02%)
Oct 05, 2016 105.36 105.63 104.52 105.00 1,744,755 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.78 105.06 1,190,832 -1.74(-1.63%)
Oct 03, 2016 106.50 107.22 106.37 106.80 703,403 -0.12(-0.11%)
Sep 30, 2016 106.71 107.33 106.64 106.92 890,096 +0.61(+0.57%)
Sep 29, 2016 106.23 106.96 106.03 106.31 1,132,170 +0.04(+0.04%)
Sep 28, 2016 105.07 106.33 104.92 106.28 1,381,576 +0.84(+0.80%)
Sep 27, 2016 107.54 107.54 105.04 105.43 1,877,455 -3.21(-2.96%)
Sep 26, 2016 108.07 109.04 107.64 108.64 1,035,990 +0.43(+0.39%)
Sep 23, 2016 107.58 108.43 107.58 108.22 1,298,640 -0.54(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.76 772,034 +1.21(+1.13%)
Sep 21, 2016 106.78 107.79 106.18 107.55 1,066,151 +0.51(+0.47%)
Sep 20, 2016 108.37 108.55 107.03 107.04 741,847 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.10 959,595 +0.00(+0.00%)
Sep 16, 2016 108.14 108.28 107.22 108.10 1,875,386 -0.51(-0.47%)
Sep 15, 2016 107.99 108.78 107.61 108.61 871,344 +0.58(+0.53%)
Sep 14, 2016 107.96 108.50 107.32 108.03 1,219,554 +0.40(+0.37%)
Sep 13, 2016 108.56 108.71 107.45 107.63 1,692,085 -1.10(-1.01%)
Sep 12, 2016 107.83 108.91 107.40 108.73 1,264,965 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.21 107.23 1,535,790 -2.88(-2.61%)
Sep 08, 2016 109.97 110.66 109.45 110.11 681,937 -0.44(-0.40%)
Sep 07, 2016 111.53 111.72 110.34 110.55 934,574 -1.33(-1.18%)
Sep 06, 2016 111.62 112.08 111.06 111.88 890,188 +0.28(+0.25%)
Sep 02, 2016 111.18 111.60 111.60 111.60 699,995 +0.64(+0.58%)
Sep 01, 2016 111.41 111.80 110.48 110.96 1,445,312 -0.89(-0.80%)
Aug 31, 2016 110.27 111.88 110.05 111.85 2,474,109 +1.60(+1.45%)
Aug 30, 2016 111.62 111.44 109.83 110.25 907,137 -1.36(-1.22%)
Aug 29, 2016 109.97 111.96 109.90 111.62 1,230,706 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.64 1,766,646 -1.59(-1.43%)
Aug 25, 2016 112.08 112.76 110.98 111.22 1,678,659 -1.02(-0.91%)
Aug 24, 2016 113.30 113.45 110.71 112.24 2,349,524 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,037 -9.94(-8.07%)
Aug 22, 2016 122.14 123.24 121.61 123.24 2,291,249 +1.28(+1.05%)
Aug 19, 2016 121.58 122.16 120.60 121.97 1,690,218 +0.19(+0.16%)
Aug 18, 2016 120.70 122.09 120.16 121.78 1,044,202 +0.86(+0.71%)
Aug 17, 2016 119.91 120.97 119.58 120.92 1,218,105 +1.53(+1.28%)
Aug 16, 2016 119.65 119.92 118.98 119.39 1,088,857 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.41 119.95 1,166,783 -0.61(-0.50%)
Aug 12, 2016 120.70 120.98 120.33 120.56 1,066,483 -0.02(-0.02%)
Aug 11, 2016 121.84 121.84 119.99 120.59 1,238,909 -0.89(-0.73%)
Aug 10, 2016 120.62 121.67 120.62 121.48 686,603 +0.67(+0.56%)
Aug 09, 2016 120.96 121.43 120.51 120.81 1,174,121 -0.46(-0.38%)
Aug 08, 2016 121.89 121.96 120.65 121.26 1,113,007 -0.60(-0.49%)
Aug 05, 2016 122.97 123.49 121.21 121.86 1,225,859 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.62 1,449,899 +2.69(+2.25%)
Aug 03, 2016 121.44 121.48 119.31 119.93 1,169,547 -1.42(-1.17%)
Aug 02, 2016 120.66 121.36 119.84 121.35 1,091,263 +0.23(+0.19%)
Aug 01, 2016 121.02 121.38 120.14 121.11 828,763 +0.09(+0.08%)
Jul 29, 2016 119.57 121.28 119.57 121.02 1,270,825 +1.42(+1.19%)
Jul 28, 2016 118.83 119.91 118.45 119.60 1,340,261 +0.48(+0.40%)
Jul 27, 2016 119.80 120.26 117.95 119.12 1,150,401 -0.77(-0.64%)
Jul 26, 2016 121.63 121.65 119.76 119.89 1,157,559 -1.57(-1.29%)
Jul 25, 2016 120.22 121.46 120.22 121.46 1,249,244 +1.37(+1.14%)
Jul 22, 2016 119.85 120.38 119.72 120.08 749,723 +0.18(+0.15%)
Jul 21, 2016 119.79 119.94 119.23 119.90 628,413 +0.27(+0.23%)
Jul 20, 2016 120.12 120.12 119.36 119.63 715,409 -0.34(-0.29%)
Jul 19, 2016 119.52 120.11 118.98 119.97 587,259 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.04 119.90 951,374 -0.02(-0.01%)
Jul 15, 2016 119.31 120.48 118.83 119.92 1,506,317 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.93 1,838,500 -0.93(-0.77%)
Jul 13, 2016 119.52 119.95 119.28 119.86 858,582 +0.64(+0.54%)
Jul 12, 2016 120.24 120.35 119.03 119.21 1,315,238 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.06 120.30 1,580,409 -0.65(-0.54%)
Jul 08, 2016 120.53 121.27 120.27 120.96 1,125,650 +0.68(+0.57%)
Jul 07, 2016 120.79 121.45 119.84 120.27 940,849 +0.13(+0.10%)
Jul 06, 2016 119.44 120.39 119.39 120.15 1,794,415 +0.72(+0.60%)
Jul 05, 2016 119.04 120.53 119.04 119.42 1,234,445 +0.38(+0.32%)
Jul 01, 2016 119.90 119.04 119.04 119.04 1,212,583 -0.60(-0.51%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,239 +2.59(+2.21%)
Jun 29, 2016 115.99 117.17 115.62 117.05 1,424,325 +1.67(+1.45%)
Jun 28, 2016 115.66 115.73 114.23 115.38 1,265,224 +0.18(+0.16%)
Jun 27, 2016 113.81 115.33 113.46 115.20 1,481,542 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.87 114.09 1,878,759 -0.97(-0.84%)
Jun 23, 2016 115.24 115.72 114.25 115.05 1,516,964 -0.42(-0.36%)
Jun 22, 2016 115.38 115.55 114.56 115.47 1,474,236 +0.86(+0.75%)
Jun 21, 2016 114.20 115.09 113.49 114.61 1,534,491 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,450 +0.34(+0.30%)
Jun 17, 2016 114.23 114.29 112.82 113.61 1,285,625 -0.53(-0.47%)
Jun 16, 2016 112.65 114.48 112.30 114.14 1,330,913 +1.48(+1.31%)
Jun 15, 2016 113.47 113.94 112.40 112.67 1,537,845 -0.44(-0.39%)
Jun 14, 2016 113.62 114.22 112.27 113.11 1,924,585 -0.11(-0.10%)
Jun 13, 2016 113.04 114.30 112.45 113.22 1,723,241 -0.02(-0.01%)
Jun 10, 2016 111.75 114.38 111.75 113.23 3,497,187 +0.79(+0.71%)
Jun 09, 2016 109.12 112.90 109.12 112.44 4,689,658 +8.26(+7.93%)
Jun 08, 2016 104.04 104.61 103.35 104.18 1,850,067 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.04 859,855 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.57 723,198 +0.16(+0.16%)
Jun 03, 2016 102.45 103.57 102.20 103.40 571,627 +1.04(+1.01%)
Jun 02, 2016 101.39 102.37 101.26 102.37 840,435 +0.53(+0.52%)
Jun 01, 2016 101.28 102.03 100.84 101.83 577,139 +0.45(+0.44%)
May 31, 2016 101.44 102.05 100.72 101.39 981,809 -0.05(-0.05%)
May 27, 2016 101.50 101.44 101.44 101.44 434,894 -0.20(-0.19%)
May 26, 2016 100.98 101.87 100.88 101.64 670,524 +0.53(+0.53%)
May 25, 2016 101.35 101.85 100.48 101.10 720,005 +0.67(+0.67%)
May 24, 2016 99.89 100.73 98.99 100.43 641,372 +0.78(+0.78%)
May 23, 2016 99.63 99.97 99.09 99.65 471,472 +0.27(+0.27%)
May 20, 2016 100.28 100.44 99.16 99.38 659,554 -0.38(-0.38%)
May 19, 2016 99.13 99.81 98.65 99.76 719,865 +0.28(+0.28%)
May 18, 2016 99.98 100.47 98.79 99.48 978,185 -0.80(-0.80%)
May 17, 2016 102.32 102.53 99.91 100.28 1,059,894 -2.43(-2.36%)
May 16, 2016 102.19 103.01 102.19 102.70 476,231 +0.20(+0.20%)
May 13, 2016 102.80 103.43 102.13 102.50 576,007 -0.74(-0.71%)
May 12, 2016 102.81 103.46 102.10 103.24 969,437 +0.83(+0.81%)
May 11, 2016 102.58 102.98 102.04 102.41 1,078,468 -0.11(-0.11%)
May 10, 2016 101.45 102.56 101.33 102.52 1,015,237 +1.44(+1.43%)
May 09, 2016 101.02 101.64 100.55 101.08 587,228 +0.12(+0.12%)
May 06, 2016 100.26 101.16 99.45 100.96 955,470 +0.69(+0.69%)
May 05, 2016 100.31 101.11 99.99 100.27 684,821 +0.18(+0.18%)
May 04, 2016 98.95 100.30 98.45 100.09 960,188 +1.04(+1.05%)
May 03, 2016 99.47 99.94 98.74 99.05 724,816 -0.67(-0.67%)
May 02, 2016 99.38 100.17 99.19 99.72 1,179,503 +0.55(+0.55%)
Apr 29, 2016 99.43 100.16 98.24 99.17 876,687 -0.62(-0.63%)
Apr 28, 2016 99.45 100.31 99.26 99.80 539,334 -0.12(-0.13%)
Apr 27, 2016 99.64 100.32 99.06 99.92 599,499 +0.49(+0.49%)
Apr 26, 2016 99.83 100.67 99.33 99.43 970,195 -0.09(-0.09%)
Apr 25, 2016 98.09 99.91 97.74 99.52 880,647 +1.00(+1.01%)
Apr 22, 2016 97.41 98.59 97.10 98.52 1,195,904 +1.23(+1.26%)
Apr 21, 2016 100.13 100.13 97.06 97.30 1,813,543 -3.09(-3.08%)
Apr 20, 2016 100.91 101.33 100.37 100.39 625,222 -0.77(-0.76%)
Apr 19, 2016 101.31 101.91 100.92 101.16 1,135,479 +0.12(+0.12%)
Apr 18, 2016 100.36 101.18 99.98 101.05 919,526 +0.77(+0.76%)
Apr 15, 2016 99.62 100.36 99.17 100.28 919,493 +0.78(+0.79%)
Apr 14, 2016 100.11 100.40 99.38 99.50 1,587,793 -0.64(-0.64%)
Apr 13, 2016 100.09 100.20 98.89 100.14 1,177,191 +0.20(+0.20%)
Apr 12, 2016 99.74 100.18 99.51 99.95 470,751 +0.15(+0.15%)
Apr 11, 2016 100.20 100.68 99.77 99.80 839,631 -0.09(-0.09%)
Apr 08, 2016 99.90 100.19 99.59 99.89 651,736 +0.14(+0.14%)
Apr 07, 2016 98.97 100.06 99.61 99.75 1,188,055 +0.14(+0.14%)
Apr 06, 2016 98.37 99.63 98.20 99.61 1,570,066 +1.20(+1.21%)
Apr 05, 2016 99.52 99.69 97.74 98.42 2,557,508 -1.22(-1.22%)
Apr 04, 2016 101.58 102.16 99.17 99.63 2,523,593 -3.87(-3.74%)
Apr 01, 2016 100.84 103.59 100.84 103.50 1,215,613 +2.09(+2.06%)
Mar 31, 2016 101.58 101.81 101.26 101.41 1,345,332 -0.27(-0.26%)
Mar 30, 2016 101.90 101.95 100.52 101.67 993,979 +0.16(+0.15%)
Mar 29, 2016 101.34 101.97 101.15 101.52 784,596 +0.30(+0.29%)
Mar 28, 2016 100.57 102.01 100.57 101.22 718,167 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,628 -0.05(-0.05%)
Mar 23, 2016 99.74 100.85 99.06 100.57 825,209 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.74 846,603 -0.50(-0.50%)
Mar 21, 2016 100.12 101.07 100.06 100.23 744,398 -0.40(-0.40%)
Mar 18, 2016 101.51 101.51 100.31 100.63 1,820,283 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,913 +0.60(+0.60%)
Mar 16, 2016 100.02 101.15 99.59 100.86 747,377 +0.53(+0.53%)
Mar 15, 2016 100.34 101.33 100.13 100.33 1,118,945 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.34 100.95 679,840 -0.20(-0.20%)
Mar 11, 2016 100.68 101.47 100.37 101.16 995,136 +0.80(+0.80%)
Mar 10, 2016 99.65 100.57 99.38 100.35 1,082,819 +1.11(+1.12%)
Mar 09, 2016 99.11 99.72 98.42 99.24 1,340,145 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,583 -0.46(-0.47%)
Mar 07, 2016 99.37 99.64 98.66 99.03 1,133,796 -0.58(-0.58%)
Mar 04, 2016 99.81 100.14 99.06 99.61 1,026,317 -0.60(-0.60%)
Mar 03, 2016 99.58 100.37 98.88 100.21 650,187 +0.39(+0.39%)
Mar 02, 2016 99.76 100.14 97.99 99.82 980,901 -0.33(-0.33%)
Mar 01, 2016 100.30 101.12 99.93 100.15 952,499 +0.52(+0.52%)
Feb 29, 2016 99.49 100.40 99.07 99.63 1,284,425 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,077 -1.48(-1.47%)
Feb 25, 2016 100.36 101.40 100.16 101.20 1,100,470 +1.41(+1.42%)
Feb 24, 2016 96.52 99.93 96.52 99.78 1,865,540 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.12 96.73 3,444,281 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.08 1,631,407 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,564 +0.17(+0.17%)
Feb 18, 2016 99.58 100.23 98.23 99.60 1,960,555 +0.08(+0.08%)
Feb 17, 2016 100.27 101.31 98.47 99.52 1,935,247 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.74 1,070,601 +0.61(+0.61%)
Feb 12, 2016 99.59 99.13 99.13 99.13 1,023,928 +0.60(+0.61%)
Feb 11, 2016 98.60 99.38 97.67 98.52 1,302,377 -1.30(-1.31%)
Feb 10, 2016 99.46 100.70 98.97 99.83 881,958 +0.89(+0.90%)
Feb 09, 2016 97.42 99.54 97.07 98.94 1,231,432 +1.29(+1.32%)
Feb 08, 2016 96.95 97.95 95.70 97.65 1,363,275 +0.17(+0.18%)
Feb 05, 2016 98.01 98.46 97.14 97.48 757,862 -0.36(-0.37%)
Feb 04, 2016 99.92 100.49 97.19 97.84 1,339,971 -2.67(-2.66%)
Feb 03, 2016 100.02 101.00 99.06 100.51 1,282,363 +0.81(+0.81%)
Feb 02, 2016 99.33 100.57 98.92 99.70 1,011,347 -0.62(-0.62%)
Feb 01, 2016 99.36 100.76 99.04 100.32 1,060,731 +0.63(+0.63%)
Jan 29, 2016 98.71 99.78 98.15 99.69 1,318,056 +1.58(+1.61%)
Jan 28, 2016 97.19 99.15 97.04 98.11 1,343,974 +1.44(+1.49%)
Jan 27, 2016 95.61 97.42 95.61 96.68 1,510,797 +1.17(+1.23%)
Jan 26, 2016 94.80 95.92 94.74 95.50 618,328 +0.84(+0.89%)
Jan 25, 2016 95.12 96.04 94.53 94.67 944,260 -0.81(-0.85%)
Jan 22, 2016 93.52 95.54 93.19 95.47 1,521,959 +2.82(+3.04%)
Jan 21, 2016 92.75 93.13 91.61 92.65 1,279,772 -0.09(-0.10%)
Jan 20, 2016 92.05 93.37 91.18 92.75 1,480,128 -0.27(-0.29%)
Jan 19, 2016 92.85 93.50 92.09 93.02 1,219,143 +1.14(+1.24%)
Jan 15, 2016 92.44 91.88 91.88 91.88 1,426,048 -1.58(-1.70%)
Jan 14, 2016 92.62 93.93 92.30 93.46 901,104 +0.89(+0.96%)
Jan 13, 2016 94.78 94.92 92.50 92.58 1,191,985 -1.95(-2.06%)
Jan 12, 2016 94.47 94.91 93.42 94.53 1,137,288 +0.72(+0.77%)
Jan 11, 2016 93.69 94.20 92.92 93.80 1,058,166 +0.54(+0.58%)
Jan 08, 2016 93.73 94.02 93.17 93.26 1,694,726 -0.21(-0.22%)
Jan 07, 2016 94.18 94.52 93.17 93.47 1,313,772 -1.62(-1.71%)
Jan 06, 2016 94.59 95.85 94.49 95.09 1,352,602 -0.70(-0.73%)
Jan 05, 2016 94.91 96.09 94.68 95.79 1,599,426 +0.71(+0.75%)
Jan 04, 2016 94.47 95.22 94.20 95.08 1,522,723 -0.75(-0.78%)
Dec 31, 2015 96.11 95.82 95.82 95.82 531,984 -0.47(-0.49%)
Dec 30, 2015 97.08 97.08 96.27 96.30 520,654 -0.66(-0.68%)
Dec 29, 2015 97.03 97.37 96.74 96.96 561,657 +0.44(+0.46%)
Dec 28, 2015 96.87 96.90 96.03 96.51 723,367 -0.43(-0.44%)
Dec 24, 2015 96.69 96.94 96.94 96.94 265,284 -0.06(-0.06%)
Dec 23, 2015 96.25 97.11 95.78 97.00 843,556 +1.47(+1.54%)
Dec 22, 2015 95.00 95.77 94.32 95.54 1,450,459 -0.02(-0.02%)
Dec 21, 2015 94.90 95.71 94.81 95.56 1,035,466 +1.13(+1.19%)
Dec 18, 2015 95.42 95.49 94.18 94.43 1,904,964 -1.62(-1.69%)
Dec 17, 2015 96.39 97.07 95.26 96.06 1,300,859 -0.33(-0.35%)
Dec 16, 2015 95.57 96.55 94.34 96.39 1,947,993 +1.58(+1.66%)
Dec 15, 2015 93.72 94.98 93.66 94.81 989,188 +1.45(+1.56%)
Dec 14, 2015 93.73 94.20 92.43 93.36 1,642,094 -0.32(-0.34%)
Dec 11, 2015 93.82 94.84 93.43 93.68 741,614 -1.11(-1.17%)
Dec 10, 2015 95.30 95.95 94.57 94.79 819,180 -0.45(-0.47%)
Dec 09, 2015 95.59 96.64 94.55 95.24 716,898 -0.69(-0.72%)
Dec 08, 2015 95.59 96.54 95.26 95.93 1,248,746 -0.15(-0.15%)
Dec 07, 2015 95.59 96.34 95.54 96.08 948,002 +0.41(+0.43%)
Dec 04, 2015 93.76 95.78 93.76 95.67 861,158 +2.21(+2.36%)
Dec 03, 2015 94.04 94.16 92.44 93.46 1,157,188 -0.25(-0.27%)
Dec 02, 2015 93.85 94.73 93.57 93.71 1,221,073 -0.15(-0.16%)
Dec 01, 2015 94.61 95.16 93.73 93.86 1,531,156 -0.30(-0.31%)
Nov 30, 2015 96.07 96.27 94.12 94.15 1,184,990 -1.61(-1.68%)
Nov 27, 2015 95.63 96.31 95.27 95.76 378,352 +0.25(+0.26%)
Nov 25, 2015 95.47 95.51 95.51 95.51 1,366,066 +0.62(+0.66%)
Nov 24, 2015 93.71 95.02 92.84 94.89 3,567,322 -0.31(-0.33%)
Nov 23, 2015 95.54 96.93 95.19 95.20 1,915,619 +0.12(+0.12%)
Nov 20, 2015 94.90 95.68 94.49 95.09 1,540,231 +0.86(+0.92%)
Nov 19, 2015 91.73 96.32 90.45 94.22 4,703,850 +6.14(+6.97%)
Nov 18, 2015 87.12 88.87 87.11 88.09 1,835,898 +0.99(+1.13%)
Nov 17, 2015 88.02 88.89 86.73 87.10 985,073 -0.95(-1.08%)
Nov 16, 2015 86.58 88.05 86.58 88.05 673,974 +1.24(+1.42%)
Nov 13, 2015 87.81 87.95 86.24 86.81 1,381,624 -1.24(-1.40%)
Nov 12, 2015 89.15 89.71 87.98 88.05 775,611 -1.48(-1.66%)
Nov 11, 2015 89.28 89.93 89.07 89.53 505,149 +0.40(+0.45%)
Nov 10, 2015 88.77 89.83 88.11 89.13 988,910 +0.37(+0.42%)
Nov 09, 2015 88.68 88.85 87.75 88.75 1,053,350 -0.07(-0.08%)
Nov 06, 2015 91.15 91.15 87.94 88.82 1,563,740 -2.29(-2.52%)
Nov 05, 2015 90.98 91.16 90.16 91.12 664,174 +0.27(+0.30%)
Nov 04, 2015 90.68 90.96 90.28 90.85 666,727 +0.32(+0.35%)
Nov 03, 2015 90.18 90.85 89.22 90.53 1,217,621 -0.16(-0.18%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.