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 29, 2021 113.54 114.47 111.69 111.89 1,554,333 -1.61(-1.42%)
Oct 28, 2021 111.89 113.54 111.59 113.50 705,278 +1.48(+1.32%)
Oct 27, 2021 114.47 114.47 111.59 112.01 771,864 -1.55(-1.36%)
Oct 26, 2021 111.95 113.95 113.56 748,464 +1.42(+1.27%)
Oct 25, 2021 112.25 112.57 111.28 112.14 616,093 +0.15(+0.14%)
Oct 22, 2021 111.27 112.25 111.12 111.99 537,587 +1.07(+0.96%)
Oct 21, 2021 111.07 111.27 110.28 110.92 438,253 +0.04(+0.03%)
Oct 20, 2021 110.38 111.64 110.13 110.89 539,252 +0.75(+0.68%)
Oct 19, 2021 110.43 110.69 109.14 110.14 399,938 -0.49(-0.44%)
Oct 18, 2021 110.70 111.42 110.04 110.63 516,371 -0.55(-0.49%)
Oct 15, 2021 111.22 111.54 110.66 111.18 584,749 +0.07(+0.07%)
Oct 14, 2021 110.54 111.13 110.16 111.10 769,153 +0.83(+0.75%)
Oct 13, 2021 111.17 111.67 109.57 110.27 709,504 -0.83(-0.75%)
Oct 12, 2021 110.94 111.75 110.60 111.10 494,123 +0.40(+0.36%)
Oct 11, 2021 111.18 111.76 110.23 110.70 434,425 -0.06(-0.06%)
Oct 08, 2021 110.75 111.50 110.57 110.77 492,965 -0.19(-0.17%)
Oct 07, 2021 112.09 112.60 110.61 110.96 629,695 -1.22(-1.09%)
Oct 06, 2021 110.34 112.29 109.43 112.18 1,010,523 +1.69(+1.53%)
Oct 05, 2021 110.13 111.02 109.66 110.48 985,278 +0.32(+0.29%)
Oct 04, 2021 109.04 110.62 109.04 110.17 1,065,318 +1.17(+1.07%)
Oct 01, 2021 109.81 110.20 108.65 109.00 723,754 -0.31(-0.28%)
Sep 30, 2021 111.34 111.55 109.31 109.31 856,104 -1.94(-1.74%)
Sep 29, 2021 109.42 112.27 109.36 111.25 994,780 +1.86(+1.70%)
Sep 28, 2021 109.48 110.25 108.60 109.39 1,503,910 +0.17(+0.16%)
Sep 27, 2021 108.61 110.34 108.45 109.22 546,739 +0.75(+0.69%)
Sep 24, 2021 109.07 109.63 108.45 108.47 612,157 -0.60(-0.55%)
Sep 23, 2021 110.15 110.40 109.03 109.07 822,600 -0.73(-0.66%)
Sep 22, 2021 110.41 110.90 109.25 109.80 790,827 +0.08(+0.07%)
Sep 21, 2021 111.50 111.52 109.46 109.72 790,791 -1.63(-1.46%)
Sep 20, 2021 111.33 112.58 110.66 111.35 1,062,011 -0.66(-0.59%)
Sep 17, 2021 111.09 112.73 110.89 112.01 1,953,901 +0.28(+0.25%)
Sep 16, 2021 111.20 112.21 110.42 111.73 874,166 +0.80(+0.72%)
Sep 15, 2021 111.55 111.80 110.65 110.93 951,778 -0.59(-0.53%)
Sep 14, 2021 111.99 112.32 110.65 111.52 921,633 -0.24(-0.21%)
Sep 13, 2021 110.72 112.74 110.64 111.76 1,272,100 +1.51(+1.37%)
Sep 10, 2021 109.80 110.80 109.40 110.25 756,892 +0.25(+0.23%)
Sep 09, 2021 110.71 110.76 109.67 109.99 685,082 -0.98(-0.89%)
Sep 08, 2021 109.12 111.27 108.75 110.98 1,072,991 +2.02(+1.86%)
Sep 07, 2021 109.65 109.65 107.96 108.95 1,346,478 -0.88(-0.80%)
Sep 03, 2021 111.03 111.03 109.58 109.84 809,306 -1.26(-1.13%)
Sep 02, 2021 111.42 112.41 110.61 111.09 845,237 -0.33(-0.29%)
Sep 01, 2021 112.92 112.92 110.28 111.42 1,371,571 -1.20(-1.07%)
Aug 31, 2021 111.35 112.84 110.94 112.62 1,259,928 +1.27(+1.14%)
Aug 30, 2021 112.21 113.44 111.19 111.36 1,027,617 -1.17(-1.04%)
Aug 27, 2021 111.79 113.03 111.04 112.53 1,303,783 -0.32(-0.28%)
Aug 26, 2021 112.01 115.41 110.76 112.85 2,187,314 -3.06(-2.64%)
Aug 25, 2021 115.49 116.46 114.95 115.91 1,442,656 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.30 115.85 1,073,282 -2.63(-2.22%)
Aug 23, 2021 119.29 119.29 118.34 118.48 674,938 -1.07(-0.90%)
Aug 20, 2021 120.38 121.47 119.44 119.55 828,177 -1.00(-0.83%)
Aug 19, 2021 119.76 121.58 119.72 120.56 671,209 +0.63(+0.52%)
Aug 18, 2021 123.17 123.17 119.83 119.93 632,090 -3.57(-2.89%)
Aug 17, 2021 122.02 123.96 120.92 123.50 772,255 +1.83(+1.50%)
Aug 16, 2021 121.02 122.02 120.56 121.67 738,107 +0.84(+0.69%)
Aug 13, 2021 119.45 121.43 119.34 120.83 564,199 +1.60(+1.34%)
Aug 12, 2021 119.03 119.45 118.46 119.23 727,106 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.51 118.66 546,542 +1.17(+0.99%)
Aug 10, 2021 116.47 117.66 116.09 117.50 496,128 +0.89(+0.77%)
Aug 09, 2021 115.82 116.66 115.52 116.60 629,456 +1.00(+0.87%)
Aug 06, 2021 116.36 116.78 115.54 115.60 762,771 -0.47(-0.40%)
Aug 05, 2021 116.89 117.00 115.82 116.07 468,842 -0.37(-0.32%)
Aug 04, 2021 120.01 120.39 116.34 116.44 775,402 -3.60(-3.00%)
Aug 03, 2021 119.00 121.08 118.78 120.04 984,103 +1.37(+1.16%)
Aug 02, 2021 118.51 118.94 117.61 118.66 592,829 +0.16(+0.14%)
Jul 30, 2021 118.28 119.31 118.17 118.50 1,370,155 -0.25(-0.21%)
Jul 29, 2021 118.79 119.60 118.41 118.75 831,532 +0.57(+0.48%)
Jul 28, 2021 118.98 119.03 117.13 118.18 868,548 -1.12(-0.94%)
Jul 27, 2021 118.09 120.40 117.84 119.30 621,805 +1.18(+1.00%)
Jul 26, 2021 117.95 118.66 117.50 118.12 579,011 +0.17(+0.15%)
Jul 23, 2021 117.12 118.25 116.74 117.95 562,575 +1.15(+0.98%)
Jul 22, 2021 117.00 117.00 114.96 116.80 1,728,727 -0.28(-0.24%)
Jul 21, 2021 119.73 120.04 116.99 117.08 1,234,409 -2.68(-2.24%)
Jul 20, 2021 121.86 123.23 119.67 119.76 1,119,647 -1.34(-1.10%)
Jul 19, 2021 120.06 122.44 119.49 121.10 1,085,485 +0.80(+0.67%)
Jul 16, 2021 119.63 120.55 119.32 120.30 659,867 +0.98(+0.82%)
Jul 15, 2021 117.85 119.63 117.55 119.32 769,799 +1.56(+1.33%)
Jul 14, 2021 116.84 118.32 116.84 117.76 690,553 +0.50(+0.42%)
Jul 13, 2021 117.85 118.48 116.79 117.26 615,775 -0.60(-0.51%)
Jul 12, 2021 117.61 118.25 117.09 117.86 696,118 -0.41(-0.34%)
Jul 09, 2021 118.00 118.76 117.44 118.26 646,705 +1.19(+1.02%)
Jul 08, 2021 116.35 117.91 116.04 117.07 710,200 +0.44(+0.38%)
Jul 07, 2021 116.14 117.31 116.04 116.63 638,835 +0.42(+0.36%)
Jul 06, 2021 116.82 117.25 115.04 116.21 607,424 -1.00(-0.86%)
Jul 02, 2021 118.02 118.39 116.95 117.22 504,740 -0.33(-0.28%)
Jul 01, 2021 116.91 118.67 116.68 117.54 611,555 +0.43(+0.37%)
Jun 30, 2021 117.63 118.75 116.66 117.11 1,442,161 -0.52(-0.44%)
Jun 29, 2021 118.28 119.06 117.06 117.62 672,913 -0.63(-0.54%)
Jun 28, 2021 117.22 118.62 116.85 118.25 637,814 +1.28(+1.10%)
Jun 25, 2021 115.78 117.31 115.67 116.97 869,778 +0.77(+0.66%)
Jun 24, 2021 116.20 117.09 115.01 116.20 635,999 -0.44(-0.38%)
Jun 23, 2021 117.50 118.11 116.65 116.65 677,136 -1.32(-1.12%)
Jun 22, 2021 118.83 119.33 117.83 117.97 938,335 -0.54(-0.46%)
Jun 21, 2021 118.11 119.01 118.01 118.51 744,835 +0.74(+0.63%)
Jun 18, 2021 119.91 120.33 117.61 117.77 1,518,946 -2.99(-2.48%)
Jun 17, 2021 121.04 121.34 119.58 120.76 924,183 -0.15(-0.13%)
Jun 16, 2021 122.06 122.38 120.83 120.91 761,502 -0.90(-0.74%)
Jun 15, 2021 123.34 123.34 121.64 121.82 502,564 -1.19(-0.97%)
Jun 14, 2021 123.14 123.14 121.08 123.01 559,013 -0.13(-0.10%)
Jun 11, 2021 122.99 123.23 122.07 123.14 582,118 +0.51(+0.41%)
Jun 10, 2021 123.22 123.52 122.30 122.63 688,822 -0.26(-0.21%)
Jun 09, 2021 122.68 123.66 121.77 122.89 1,184,329 -0.81(-0.66%)
Jun 08, 2021 124.84 125.11 122.96 123.70 1,089,277 -1.14(-0.91%)
Jun 07, 2021 126.35 126.68 123.42 124.84 994,734 -1.53(-1.21%)
Jun 04, 2021 125.33 127.12 124.51 126.37 1,093,195 +1.75(+1.41%)
Jun 03, 2021 123.54 126.04 123.08 124.62 1,698,111 +1.76(+1.43%)
Jun 02, 2021 120.67 123.26 120.34 122.86 1,259,415 +2.19(+1.81%)
Jun 01, 2021 120.62 121.75 120.05 120.67 1,159,208 +0.20(+0.17%)
May 28, 2021 120.05 122.53 119.90 120.47 1,172,667 +0.69(+0.58%)
May 27, 2021 121.51 122.19 119.37 119.77 1,855,457 -1.79(-1.47%)
May 26, 2021 121.96 122.28 121.26 121.56 789,191 -0.71(-0.58%)
May 25, 2021 122.44 122.80 121.02 122.28 731,370 -0.29(-0.24%)
May 24, 2021 122.59 123.71 122.20 122.57 638,834 +0.09(+0.07%)
May 21, 2021 121.66 123.15 121.66 122.48 904,217 +0.63(+0.52%)
May 20, 2021 122.29 122.99 121.65 121.84 628,699 +0.46(+0.38%)
May 19, 2021 121.00 121.51 119.74 121.38 635,723 +0.52(+0.43%)
May 18, 2021 120.50 121.64 120.33 120.86 696,047 +0.19(+0.16%)
May 17, 2021 122.47 122.99 120.08 120.67 1,373,565 -1.64(-1.34%)
May 14, 2021 123.30 124.61 122.28 122.31 926,593 -0.78(-0.63%)
May 13, 2021 120.27 123.59 119.41 123.09 1,037,725 +2.07(+1.71%)
May 12, 2021 122.89 123.24 120.77 121.02 1,223,399 -1.81(-1.48%)
May 11, 2021 124.50 124.92 121.71 122.83 946,552 -1.50(-1.21%)
May 10, 2021 123.11 125.30 122.75 124.33 868,704 +1.70(+1.38%)
May 07, 2021 122.22 123.13 121.32 122.64 917,629 -0.73(-0.59%)
May 06, 2021 122.22 124.67 122.20 123.36 2,250,984 +2.31(+1.91%)
May 05, 2021 119.00 121.29 117.96 121.06 1,314,670 +2.13(+1.79%)
May 04, 2021 118.96 119.67 117.70 118.93 688,141 +0.35(+0.30%)
May 03, 2021 117.63 119.59 117.48 118.58 651,125 +0.98(+0.83%)
Apr 30, 2021 118.40 118.45 116.54 117.60 1,075,430 -0.85(-0.72%)
Apr 29, 2021 117.11 119.44 117.11 118.45 854,909 +1.30(+1.11%)
Apr 28, 2021 118.50 118.96 116.78 117.15 1,004,491 -0.49(-0.42%)
Apr 27, 2021 116.51 117.71 116.41 117.64 1,046,049 +1.14(+0.98%)
Apr 26, 2021 116.47 117.15 115.17 116.50 1,145,855 +0.00(+0.00%)
Apr 23, 2021 118.41 118.61 115.99 116.50 867,138 -2.10(-1.77%)
Apr 22, 2021 119.64 119.76 118.40 118.61 815,425 -1.39(-1.16%)
Apr 21, 2021 119.35 120.12 118.33 120.00 1,312,356 +1.03(+0.87%)
Apr 20, 2021 118.53 120.41 118.51 118.97 1,520,744 +0.32(+0.27%)
Apr 19, 2021 118.62 119.12 116.87 118.64 746,983 +0.39(+0.33%)
Apr 16, 2021 117.98 118.67 117.17 118.26 913,586 +0.83(+0.71%)
Apr 15, 2021 115.81 117.68 115.81 117.42 641,841 +1.54(+1.33%)
Apr 14, 2021 116.60 116.60 114.93 115.88 930,751 -0.66(-0.57%)
Apr 13, 2021 116.38 117.69 116.04 116.54 1,310,541 +0.25(+0.22%)
Apr 12, 2021 115.71 116.76 115.33 116.29 1,379,719 +1.19(+1.03%)
Apr 09, 2021 115.08 115.79 113.57 115.10 956,804 +0.07(+0.06%)
Apr 08, 2021 114.25 115.26 114.06 115.03 1,130,483 +0.25(+0.22%)
Apr 07, 2021 115.19 115.50 114.05 114.78 806,852 +0.10(+0.09%)
Apr 06, 2021 114.14 115.29 113.52 114.68 949,413 +0.58(+0.51%)
Apr 05, 2021 113.58 115.35 112.88 114.10 753,028 +0.75(+0.67%)
Apr 01, 2021 113.48 113.48 110.84 113.34 1,574,215 -0.25(-0.22%)
Mar 31, 2021 114.75 114.97 113.08 113.60 1,147,250 -1.81(-1.57%)
Mar 30, 2021 117.63 118.85 114.84 115.41 1,980,209 -2.24(-1.91%)
Mar 29, 2021 115.87 118.12 115.71 117.65 1,208,080 +2.29(+1.98%)
Mar 26, 2021 113.87 115.72 113.64 115.36 1,243,065 +1.67(+1.47%)
Mar 25, 2021 111.38 114.78 110.72 113.69 1,461,814 +3.14(+2.84%)
Mar 24, 2021 111.86 112.16 109.78 110.55 1,272,553 -2.98(-2.62%)
Mar 23, 2021 114.99 114.99 112.97 113.53 1,006,329 -0.71(-0.62%)
Mar 22, 2021 112.38 114.29 112.17 114.24 1,179,609 +0.77(+0.68%)
Mar 19, 2021 111.32 114.58 111.18 113.47 3,193,765 +2.20(+1.98%)
Mar 18, 2021 111.31 112.50 110.83 111.27 1,242,271 -0.16(-0.15%)
Mar 17, 2021 111.18 111.95 110.39 111.43 1,162,150 +0.73(+0.66%)
Mar 16, 2021 109.53 111.18 109.31 110.70 1,168,083 +1.07(+0.97%)
Mar 15, 2021 109.35 110.31 108.88 109.64 860,941 +0.61(+0.56%)
Mar 12, 2021 108.59 110.22 108.30 109.03 1,545,923 +1.07(+0.99%)
Mar 11, 2021 108.06 109.41 107.73 107.96 1,131,173 -0.74(-0.68%)
Mar 10, 2021 106.67 109.27 105.78 108.69 1,076,703 +1.87(+1.75%)
Mar 09, 2021 106.99 109.08 106.51 106.83 1,226,109 -0.70(-0.65%)
Mar 08, 2021 106.20 109.00 105.08 107.53 1,262,529 +1.28(+1.21%)
Mar 05, 2021 104.58 108.17 104.27 106.24 2,136,157 +1.90(+1.82%)
Mar 04, 2021 103.13 105.88 102.62 104.34 1,686,845 +1.99(+1.95%)
Mar 03, 2021 101.19 103.43 100.91 102.35 1,442,019 +0.87(+0.86%)
Mar 02, 2021 101.01 102.48 100.85 101.48 1,500,967 +0.87(+0.87%)
Mar 01, 2021 100.63 101.98 100.18 100.61 1,869,482 +0.05(+0.05%)
Feb 26, 2021 103.33 103.65 100.48 100.55 1,904,140 -2.72(-2.63%)
Feb 25, 2021 103.36 107.27 102.88 103.27 2,151,313 +1.62(+1.60%)
Feb 24, 2021 103.25 103.69 101.61 101.65 1,271,089 -1.04(-1.01%)
Feb 23, 2021 103.43 103.54 101.63 102.69 782,158 +0.10(+0.10%)
Feb 22, 2021 102.43 103.01 101.17 102.59 986,579 +0.46(+0.45%)
Feb 19, 2021 104.79 104.79 101.95 102.13 1,246,073 -2.62(-2.50%)
Feb 18, 2021 103.86 106.71 103.25 104.75 1,460,467 +1.11(+1.07%)
Feb 17, 2021 101.48 103.94 100.88 103.64 1,893,773 +2.09(+2.06%)
Feb 16, 2021 103.19 103.33 100.72 101.55 1,154,976 -1.79(-1.73%)
Feb 12, 2021 102.06 103.35 101.52 103.33 1,001,581 +1.02(+0.99%)
Feb 11, 2021 102.81 103.35 101.39 102.32 926,118 -0.84(-0.81%)
Feb 10, 2021 103.37 103.50 102.04 103.16 824,479 +0.40(+0.39%)
Feb 09, 2021 103.05 103.50 102.22 102.75 696,708 +0.20(+0.20%)
Feb 08, 2021 102.40 102.94 101.06 102.55 911,331 +0.59(+0.58%)
Feb 05, 2021 101.95 102.75 100.88 101.96 952,960 +0.33(+0.32%)
Feb 04, 2021 101.98 102.83 101.20 101.63 1,151,776 -0.35(-0.34%)
Feb 03, 2021 102.05 102.57 99.41 101.98 1,133,832 -0.26(-0.25%)
Feb 02, 2021 102.89 103.28 100.49 102.24 1,186,729 -0.50(-0.49%)
Feb 01, 2021 103.26 104.85 102.17 102.74 1,707,093 -0.96(-0.93%)
Jan 29, 2021 105.35 108.19 103.42 103.70 3,570,262 -1.64(-1.56%)
Jan 28, 2021 112.84 115.42 104.86 105.34 2,645,256 -8.85(-7.75%)
Jan 27, 2021 110.58 117.31 110.28 114.18 2,413,816 +3.64(+3.30%)
Jan 26, 2021 105.84 110.60 105.30 110.54 1,564,091 +4.59(+4.33%)
Jan 25, 2021 102.33 108.93 102.33 105.95 1,573,689 +4.19(+4.11%)
Jan 22, 2021 101.27 102.20 100.53 101.77 1,139,309 +0.73(+0.72%)
Jan 21, 2021 101.76 102.29 100.58 101.03 988,512 -0.72(-0.71%)
Jan 20, 2021 102.60 103.00 100.14 101.76 1,409,909 -1.27(-1.23%)
Jan 19, 2021 102.38 103.61 101.73 103.02 1,296,711 +1.39(+1.37%)
Jan 15, 2021 100.34 101.96 100.08 101.63 1,316,003 +1.37(+1.37%)
Jan 14, 2021 99.97 101.12 99.04 100.26 836,170 +0.89(+0.90%)
Jan 13, 2021 99.15 100.50 98.46 99.37 2,549,663 +0.29(+0.29%)
Jan 12, 2021 101.68 102.11 98.55 99.08 1,723,557 -2.56(-2.52%)
Jan 11, 2021 103.56 104.01 101.57 101.64 972,683 -1.80(-1.74%)
Jan 08, 2021 103.92 104.27 102.24 103.44 966,880 -0.65(-0.62%)
Jan 07, 2021 105.04 106.33 103.75 104.09 1,343,100 -1.36(-1.29%)
Jan 06, 2021 103.99 106.91 103.99 105.45 1,071,871 +1.11(+1.07%)
Jan 05, 2021 103.00 104.87 102.96 104.34 1,092,568 +1.34(+1.30%)
Jan 04, 2021 103.04 103.77 102.50 103.00 1,192,342 +0.03(+0.03%)
Dec 31, 2020 102.98 102.98 102.98 469,006 +0.78(+0.77%)
Dec 30, 2020 102.76 103.28 101.96 102.19 469,006 -0.54(-0.53%)
Dec 29, 2020 103.53 104.30 102.61 102.74 477,419 -0.89(-0.86%)
Dec 28, 2020 103.57 103.64 102.35 103.63 600,734 +0.21(+0.21%)
Dec 24, 2020 102.48 103.64 102.43 103.41 285,360 +0.82(+0.80%)
Dec 23, 2020 102.78 103.56 102.31 102.59 547,218 +0.39(+0.38%)
Dec 22, 2020 102.14 102.60 101.49 102.20 971,676 +0.31(+0.31%)
Dec 21, 2020 102.48 102.75 101.47 101.89 1,008,870 -1.34(-1.29%)
Dec 18, 2020 102.65 103.31 102.07 103.23 2,012,678 +0.50(+0.49%)
Dec 17, 2020 101.53 102.86 101.31 102.73 1,192,088 +1.33(+1.31%)
Dec 16, 2020 101.78 103.01 101.31 101.40 1,298,576 +0.33(+0.33%)
Dec 15, 2020 100.93 101.49 100.35 101.07 1,450,123 +0.19(+0.19%)
Dec 14, 2020 102.70 102.83 100.48 100.88 1,934,696 -1.71(-1.67%)
Dec 11, 2020 102.76 103.38 102.19 102.59 1,179,610 -0.62(-0.60%)
Dec 10, 2020 105.42 105.77 103.21 103.22 1,279,378 -1.95(-1.86%)
Dec 09, 2020 104.44 105.38 103.48 105.17 924,627 +0.47(+0.45%)
Dec 08, 2020 104.01 105.28 103.36 104.70 1,153,357 +0.42(+0.40%)
Dec 07, 2020 104.04 104.70 103.11 104.28 966,301 -0.26(-0.25%)
Dec 04, 2020 103.79 104.87 103.52 104.54 834,528 +0.78(+0.75%)
Dec 03, 2020 101.83 103.87 101.71 103.76 1,489,640 +1.43(+1.40%)
Dec 02, 2020 103.64 104.40 101.71 102.33 1,173,395 -1.83(-1.75%)
Dec 01, 2020 104.55 104.98 103.13 104.15 898,445 -0.25(-0.24%)
Nov 30, 2020 103.60 104.42 102.54 104.40 1,550,043 +0.62(+0.60%)
Nov 27, 2020 105.11 105.31 103.31 103.78 451,278 -1.34(-1.27%)
Nov 25, 2020 105.41 105.73 103.72 105.11 1,636,950 +0.19(+0.18%)
Nov 24, 2020 103.89 106.13 102.25 104.93 1,752,136 +1.55(+1.50%)
Nov 23, 2020 103.54 104.77 103.16 103.38 1,104,610 -0.16(-0.15%)
Nov 20, 2020 103.90 104.46 101.75 103.54 1,045,461 -0.73(-0.70%)
Nov 19, 2020 103.48 104.57 102.08 104.27 701,198 +1.14(+1.11%)
Nov 18, 2020 105.96 105.96 103.08 103.13 777,965 -2.37(-2.25%)
Nov 17, 2020 106.52 106.74 105.32 105.50 571,250 -1.50(-1.40%)
Nov 16, 2020 106.45 107.06 105.07 106.99 690,938 +0.91(+0.86%)
Nov 13, 2020 105.42 106.35 104.81 106.09 343,173 +1.11(+1.05%)
Nov 12, 2020 105.45 105.45 103.80 104.98 700,982 -0.94(-0.88%)
Nov 11, 2020 104.51 106.04 103.08 105.92 800,273 +1.97(+1.90%)
Nov 10, 2020 100.33 104.03 99.29 103.94 1,195,802 +3.81(+3.81%)
Nov 09, 2020 104.04 104.16 99.84 100.13 1,105,774 -2.97(-2.88%)
Nov 06, 2020 102.58 104.16 102.19 103.11 682,267 +0.73(+0.71%)
Nov 05, 2020 102.20 104.67 102.03 102.38 781,896 +1.08(+1.07%)
Nov 04, 2020 103.78 104.89 101.23 101.30 859,272 -2.12(-2.05%)
Nov 03, 2020 103.65 105.06 103.02 103.42 1,030,790 +0.28(+0.27%)
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.