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

US Pharmaceuticals Ishares ETF (NY: IHE )

69.09 -0.52 (-0.75%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2017 151.70 152.03 150.45 150.65 7,666 -0.15(-0.10%)
Oct 30, 2017 152.73 150.11 150.80 46,737 -1.05(-0.69%)
Oct 27, 2017 152.10 152.38 151.29 151.85 39,007 -0.51(-0.33%)
Oct 26, 2017 153.67 154.48 152.08 152.36 14,152 -3.08(-1.98%)
Oct 25, 2017 155.81 155.95 154.22 155.44 15,410 -0.64(-0.41%)
Oct 24, 2017 157.41 157.50 155.60 156.08 13,992 -1.06(-0.67%)
Oct 23, 2017 158.99 159.04 157.14 157.14 7,632 -1.54(-0.97%)
Oct 20, 2017 159.08 159.08 158.52 158.68 4,228 +0.04(+0.03%)
Oct 19, 2017 156.79 158.71 156.79 158.64 10,786 +1.04(+0.66%)
Oct 18, 2017 158.90 158.90 157.44 157.60 20,738 -0.17(-0.11%)
Oct 17, 2017 156.81 157.98 156.48 157.77 6,618 +0.78(+0.50%)
Oct 16, 2017 157.66 159.00 156.69 156.99 25,890 -0.89(-0.56%)
Oct 13, 2017 158.58 158.58 157.88 157.88 7,312 -0.57(-0.36%)
Oct 12, 2017 158.55 159.15 158.25 158.45 9,653 -0.83(-0.52%)
Oct 11, 2017 159.27 159.83 159.15 159.28 8,133 +0.31(+0.20%)
Oct 10, 2017 159.23 159.23 158.00 158.97 11,524 +0.16(+0.10%)
Oct 09, 2017 160.62 160.62 158.79 158.81 53,856 -1.33(-0.83%)
Oct 06, 2017 160.46 160.93 159.76 160.14 13,229 -0.63(-0.39%)
Oct 05, 2017 160.82 160.99 160.23 160.77 8,070 +0.51(+0.32%)
Oct 04, 2017 159.61 161.20 159.54 160.26 8,990 +1.50(+0.94%)
Oct 03, 2017 160.00 160.00 157.89 158.76 9,585 -0.75(-0.47%)
Oct 02, 2017 156.51 159.51 156.51 159.51 18,934 +3.15(+2.01%)
Sep 29, 2017 155.02 156.36 155.02 156.36 5,078 +1.41(+0.91%)
Sep 28, 2017 155.28 155.75 154.73 154.95 7,855 -1.19(-0.76%)
Sep 27, 2017 154.83 156.49 154.83 156.14 3,153 +1.58(+1.03%)
Sep 26, 2017 156.20 156.20 154.43 154.56 8,978 -1.70(-1.09%)
Sep 25, 2017 155.59 156.89 155.59 156.26 9,725 +0.46(+0.30%)
Sep 22, 2017 155.77 155.84 155.22 155.80 5,583 -0.34(-0.22%)
Sep 21, 2017 156.03 157.05 155.76 156.14 7,368 +0.02(+0.01%)
Sep 20, 2017 156.25 156.26 155.09 156.12 9,279 -0.06(-0.04%)
Sep 19, 2017 157.06 157.06 155.96 156.18 20,277 -0.80(-0.51%)
Sep 18, 2017 157.30 158.00 156.43 156.98 73,930 +0.18(+0.11%)
Sep 15, 2017 157.09 157.13 156.50 156.80 6,275 -0.75(-0.48%)
Sep 14, 2017 157.18 158.25 156.95 157.55 11,907 +0.09(+0.06%)
Sep 13, 2017 157.94 158.26 157.29 157.46 4,660 -0.69(-0.44%)
Sep 12, 2017 157.84 158.81 157.84 158.15 6,205 +0.09(+0.06%)
Sep 11, 2017 157.85 158.11 157.01 158.06 25,560 +1.12(+0.71%)
Sep 08, 2017 156.35 157.37 156.35 156.94 5,713 +0.32(+0.20%)
Sep 07, 2017 154.83 157.06 154.83 156.62 24,024 +1.92(+1.24%)
Sep 06, 2017 154.75 155.36 154.10 154.70 11,897 +0.36(+0.23%)
Sep 05, 2017 154.82 155.17 153.41 154.34 19,639 -0.81(-0.52%)
Sep 01, 2017 155.21 155.50 154.67 155.15 8,180 +0.12(+0.08%)
Aug 31, 2017 152.70 155.33 152.70 155.03 43,634 +2.88(+1.89%)
Aug 30, 2017 152.04 152.62 151.66 152.15 158,509 +0.32(+0.21%)
Aug 29, 2017 150.48 152.13 150.29 151.83 22,354 +0.69(+0.46%)
Aug 28, 2017 149.90 151.19 149.90 151.14 11,388 +1.21(+0.81%)
Aug 25, 2017 150.51 151.05 149.93 149.93 4,447 -0.28(-0.19%)
Aug 24, 2017 149.02 150.54 149.02 150.21 18,127 +1.34(+0.90%)
Aug 23, 2017 149.07 149.44 148.65 148.87 9,377 -0.38(-0.25%)
Aug 22, 2017 147.51 149.37 147.51 149.25 14,992 +1.87(+1.27%)
Aug 21, 2017 147.45 147.92 146.65 147.38 19,843 -0.18(-0.12%)
Aug 18, 2017 147.55 148.53 147.29 147.56 12,409 -0.50(-0.34%)
Aug 17, 2017 149.54 150.53 148.06 148.06 39,988 -1.74(-1.16%)
Aug 16, 2017 149.38 150.20 149.38 149.80 6,222 +0.66(+0.44%)
Aug 15, 2017 148.92 149.51 148.66 149.14 6,289 +0.20(+0.13%)
Aug 14, 2017 149.20 149.67 148.88 148.94 34,120 +0.79(+0.53%)
Aug 11, 2017 147.64 148.64 147.27 148.15 42,176 +0.56(+0.38%)
Aug 10, 2017 148.71 149.08 147.35 147.59 37,438 -1.29(-0.87%)
Aug 09, 2017 147.89 149.20 147.77 148.88 17,236 -0.23(-0.15%)
Aug 08, 2017 150.40 151.15 148.68 149.11 32,508 -2.60(-1.71%)
Aug 07, 2017 151.63 151.84 151.44 151.71 199,588 -0.26(-0.17%)
Aug 04, 2017 152.29 152.32 151.64 151.97 8,566 +0.00(+0.00%)
Aug 03, 2017 152.40 152.99 151.55 151.97 6,336 -1.00(-0.65%)
Aug 02, 2017 153.30 153.46 152.37 152.97 6,313 -0.78(-0.51%)
Aug 01, 2017 155.26 155.27 153.61 153.75 10,797 -1.54(-0.99%)
Jul 31, 2017 156.05 156.05 155.23 155.29 5,378 -0.31(-0.20%)
Jul 28, 2017 154.45 155.76 154.45 155.60 7,912 +0.89(+0.58%)
Jul 27, 2017 156.61 156.61 154.02 154.71 24,841 -1.61(-1.03%)
Jul 26, 2017 156.83 156.83 156.18 156.32 9,452 -0.62(-0.40%)
Jul 25, 2017 157.86 157.86 156.56 156.94 13,065 -1.11(-0.70%)
Jul 24, 2017 157.28 158.50 157.28 158.05 13,207 -0.28(-0.18%)
Jul 21, 2017 157.62 158.64 157.62 158.33 10,236 -0.02(-0.01%)
Jul 20, 2017 156.52 158.38 156.52 158.35 15,772 +2.01(+1.29%)
Jul 19, 2017 156.68 156.94 156.02 156.34 21,361 +0.13(+0.08%)
Jul 18, 2017 156.09 156.21 155.00 156.21 16,173 -0.13(-0.08%)
Jul 17, 2017 156.68 157.52 155.98 156.34 8,395 -0.09(-0.06%)
Jul 14, 2017 156.20 157.19 156.12 156.43 8,688 +0.21(+0.13%)
Jul 13, 2017 156.28 156.71 154.52 156.22 9,792 -0.02(-0.01%)
Jul 12, 2017 155.46 156.68 154.30 156.24 56,601 +1.42(+0.92%)
Jul 11, 2017 154.81 155.39 154.66 154.82 12,635 +0.53(+0.34%)
Jul 10, 2017 154.85 154.85 153.99 154.29 5,974 -0.46(-0.30%)
Jul 07, 2017 154.08 155.00 153.92 154.75 13,468 +0.69(+0.45%)
Jul 06, 2017 155.61 155.67 154.00 154.06 19,527 -2.83(-1.80%)
Jul 05, 2017 157.18 157.18 155.44 156.89 15,692 +0.55(+0.35%)
Jul 03, 2017 155.35 156.63 155.35 156.34 6,104 +1.21(+0.78%)
Jun 30, 2017 155.70 157.56 154.95 155.13 18,658 -0.51(-0.33%)
Jun 29, 2017 156.65 156.80 154.38 155.64 9,311 -0.65(-0.42%)
Jun 28, 2017 156.68 157.07 156.05 156.29 57,450 +0.29(+0.19%)
Jun 27, 2017 158.65 158.65 155.70 156.00 9,963 -3.63(-2.27%)
Jun 26, 2017 160.10 160.50 159.39 159.63 15,092 -0.08(-0.05%)
Jun 23, 2017 159.27 159.71 158.63 159.71 6,755 -0.05(-0.03%)
Jun 22, 2017 158.08 160.92 157.94 159.76 36,424 +2.56(+1.63%)
Jun 21, 2017 154.37 157.58 154.37 157.20 26,220 +3.18(+2.06%)
Jun 20, 2017 153.32 155.69 153.32 154.02 18,087 +0.76(+0.50%)
Jun 19, 2017 151.66 153.62 151.66 153.26 20,669 +1.89(+1.25%)
Jun 16, 2017 150.45 151.37 150.11 151.37 7,713 +0.80(+0.53%)
Jun 15, 2017 150.06 150.66 149.84 150.57 7,922 -0.10(-0.07%)
Jun 14, 2017 151.32 151.54 150.48 150.67 41,793 -0.25(-0.17%)
Jun 13, 2017 151.12 151.14 150.05 150.92 7,836 -0.24(-0.16%)
Jun 12, 2017 151.74 152.40 150.52 151.16 8,677 -0.68(-0.45%)
Jun 09, 2017 151.37 152.68 151.36 151.84 48,846 +0.23(+0.15%)
Jun 08, 2017 150.80 152.20 150.80 151.61 8,599 +1.10(+0.73%)
Jun 07, 2017 150.60 150.99 150.01 150.51 15,593 +0.06(+0.04%)
Jun 06, 2017 150.15 150.60 149.72 150.45 18,130 -0.18(-0.12%)
Jun 05, 2017 152.14 152.14 149.75 150.63 30,206 -1.98(-1.30%)
Jun 02, 2017 152.59 153.22 152.48 152.61 18,572 +0.38(+0.25%)
Jun 01, 2017 150.48 152.23 150.48 152.23 8,144 +1.49(+0.99%)
May 31, 2017 149.82 150.76 149.17 150.74 11,977 +1.42(+0.95%)
May 30, 2017 150.19 150.43 149.13 149.32 7,387 -1.07(-0.71%)
May 26, 2017 150.67 151.40 150.21 150.39 10,145 -0.59(-0.39%)
May 25, 2017 150.92 151.00 150.32 150.98 15,372 +1.07(+0.71%)
May 24, 2017 149.61 149.99 149.07 149.91 6,437 +0.38(+0.25%)
May 23, 2017 148.84 149.70 148.57 149.53 22,409 +0.95(+0.64%)
May 22, 2017 148.73 149.19 148.30 148.58 9,208 -0.02(-0.01%)
May 19, 2017 148.85 149.65 148.26 148.60 7,144 +0.12(+0.08%)
May 18, 2017 148.43 148.76 147.49 148.48 8,172 +0.10(+0.07%)
May 17, 2017 149.79 150.09 148.24 148.38 19,705 -3.11(-2.05%)
May 16, 2017 151.59 151.94 151.11 151.49 10,104 -0.61(-0.40%)
May 15, 2017 151.47 152.63 151.47 152.10 24,068 +0.34(+0.22%)
May 12, 2017 150.92 152.00 150.48 151.76 25,934 +0.59(+0.39%)
May 11, 2017 149.70 151.90 149.70 151.17 18,755 +0.84(+0.56%)
May 10, 2017 148.40 150.57 148.40 150.33 9,214 +0.49(+0.33%)
May 09, 2017 148.77 149.89 148.77 149.84 8,720 +1.77(+1.20%)
May 08, 2017 149.91 149.91 148.07 148.07 17,204 -2.58(-1.71%)
May 05, 2017 150.59 150.65 149.61 150.65 7,144 +0.33(+0.22%)
May 04, 2017 149.80 150.54 149.69 150.32 10,566 +0.82(+0.55%)
May 03, 2017 151.34 151.34 149.18 149.50 10,177 -2.72(-1.79%)
May 02, 2017 153.42 153.42 151.51 152.22 15,411 -1.14(-0.74%)
May 01, 2017 153.01 153.77 152.81 153.36 6,737 +0.09(+0.06%)
Apr 28, 2017 153.04 153.43 152.82 153.27 6,835 -0.33(-0.21%)
Apr 27, 2017 152.76 153.67 152.51 153.60 8,910 +1.01(+0.66%)
Apr 26, 2017 150.93 153.01 150.93 152.59 7,017 +1.90(+1.26%)
Apr 25, 2017 150.47 151.01 150.00 150.69 17,516 +0.67(+0.45%)
Apr 24, 2017 150.00 150.41 149.37 150.02 23,185 +1.70(+1.15%)
Apr 21, 2017 149.15 149.15 147.85 148.32 7,102 -1.27(-0.85%)
Apr 20, 2017 149.13 149.74 148.70 149.59 11,931 +0.56(+0.38%)
Apr 19, 2017 148.92 149.92 148.62 149.03 11,755 +0.38(+0.26%)
Apr 18, 2017 149.42 149.42 147.98 148.65 8,296 -1.94(-1.29%)
Apr 17, 2017 150.81 150.86 150.13 150.59 11,647 -0.47(-0.31%)
Apr 13, 2017 150.81 151.65 150.81 151.06 4,316 -0.04(-0.03%)
Apr 12, 2017 151.36 151.70 150.32 151.10 5,714 -0.15(-0.10%)
Apr 11, 2017 151.47 151.47 150.51 151.25 6,057 -0.65(-0.43%)
Apr 10, 2017 152.19 153.22 151.90 151.90 10,795 -0.50(-0.33%)
Apr 07, 2017 150.11 152.51 150.11 152.40 12,485 +2.06(+1.37%)
Apr 06, 2017 149.55 150.58 149.41 150.34 7,815 +0.78(+0.52%)
Apr 05, 2017 150.58 151.39 149.18 149.56 14,888 -0.70(-0.47%)
Apr 04, 2017 150.35 150.95 149.85 150.26 6,539 -0.14(-0.09%)
Apr 03, 2017 150.94 150.98 149.98 150.40 9,589 -0.54(-0.36%)
Mar 31, 2017 151.54 151.80 150.94 150.94 11,009 -0.78(-0.51%)
Mar 30, 2017 152.68 152.68 151.69 151.72 8,051 -1.05(-0.69%)
Mar 29, 2017 152.30 153.50 152.30 152.77 11,415 +0.15(+0.10%)
Mar 28, 2017 152.50 152.62 151.59 152.62 7,729 +0.23(+0.15%)
Mar 27, 2017 148.58 152.55 148.58 152.39 21,191 +2.46(+1.64%)
Mar 24, 2017 149.55 150.32 149.22 149.93 13,207 +0.02(+0.01%)
Mar 23, 2017 149.68 151.05 149.68 149.91 10,557 +0.14(+0.09%)
Mar 22, 2017 149.67 149.89 148.50 149.77 14,354 +0.22(+0.15%)
Mar 21, 2017 152.90 153.71 149.00 149.55 35,738 -2.98(-1.95%)
Mar 20, 2017 152.16 152.64 151.95 152.53 13,982 +0.86(+0.56%)
Mar 17, 2017 151.98 152.58 151.20 151.67 19,390 -1.55(-1.01%)
Mar 16, 2017 153.99 153.99 152.84 153.22 18,088 -0.84(-0.55%)
Mar 15, 2017 151.43 154.26 151.43 154.06 34,810 +2.60(+1.72%)
Mar 14, 2017 152.65 153.00 151.11 151.46 19,328 -1.75(-1.14%)
Mar 13, 2017 153.39 153.58 152.70 153.21 17,326 -0.37(-0.24%)
Mar 10, 2017 153.98 153.98 152.66 153.58 26,304 +0.32(+0.21%)
Mar 09, 2017 153.09 153.67 152.31 153.26 18,336 +0.30(+0.20%)
Mar 08, 2017 152.27 154.23 151.93 152.96 18,883 +0.80(+0.53%)
Mar 07, 2017 152.77 152.77 150.53 152.16 42,409 -0.99(-0.65%)
Mar 06, 2017 154.34 154.86 152.62 153.15 11,398 -1.76(-1.14%)
Mar 03, 2017 154.64 155.80 154.30 154.91 15,521 +0.59(+0.38%)
Mar 02, 2017 154.80 156.23 154.32 154.32 30,803 -0.60(-0.39%)
Mar 01, 2017 154.59 155.34 153.58 154.92 33,722 +1.66(+1.08%)
Feb 28, 2017 154.46 154.46 152.90 153.26 9,999 -1.78(-1.15%)
Feb 27, 2017 152.96 155.68 152.28 155.04 30,842 +1.62(+1.06%)
Feb 24, 2017 152.48 153.42 152.29 153.42 50,276 +0.37(+0.24%)
Feb 23, 2017 152.41 153.43 151.58 153.05 22,580 +0.84(+0.55%)
Feb 22, 2017 152.69 153.17 152.10 152.21 11,440 -0.51(-0.34%)
Feb 21, 2017 153.36 153.45 152.09 152.72 20,225 -0.49(-0.32%)
Feb 17, 2017 153.21 153.21 153.21 0 +0.64(+0.42%)
Feb 16, 2017 153.60 153.61 151.44 152.57 17,622 -0.86(-0.56%)
Feb 15, 2017 150.71 153.63 150.71 153.43 17,897 +2.39(+1.58%)
Feb 14, 2017 149.04 151.37 149.00 151.04 53,886 +1.90(+1.27%)
Feb 13, 2017 148.87 149.80 148.70 149.14 26,797 +0.44(+0.30%)
Feb 10, 2017 148.62 149.21 148.11 148.70 10,114 +0.45(+0.30%)
Feb 09, 2017 147.40 148.89 147.40 148.25 78,052 +1.06(+0.72%)
Feb 08, 2017 145.09 147.77 145.00 147.19 83,339 +1.63(+1.12%)
Feb 07, 2017 146.64 147.09 145.32 145.56 23,633 -0.94(-0.64%)
Feb 06, 2017 145.58 146.51 145.24 146.50 15,679 +0.69(+0.47%)
Feb 03, 2017 145.05 145.86 143.87 145.81 20,488 +1.38(+0.96%)
Feb 02, 2017 142.61 144.43 142.61 144.43 18,998 +1.45(+1.01%)
Feb 01, 2017 141.86 142.98 141.59 142.98 24,970 +1.26(+0.89%)
Jan 31, 2017 137.39 141.92 137.16 141.72 42,285 +3.46(+2.50%)
Jan 30, 2017 139.01 139.28 137.52 138.26 24,101 -1.02(-0.73%)
Jan 27, 2017 138.65 139.77 138.56 139.28 67,461 +1.14(+0.83%)
Jan 26, 2017 138.88 139.37 138.13 138.14 54,943 -1.06(-0.76%)
Jan 25, 2017 138.52 139.41 138.17 139.20 40,476 +0.94(+0.68%)
Jan 24, 2017 139.60 139.60 137.34 138.26 88,276 -1.20(-0.86%)
Jan 23, 2017 140.20 140.45 139.34 139.46 42,152 -0.92(-0.66%)
Jan 20, 2017 141.60 141.60 140.34 140.38 37,380 -1.39(-0.98%)
Jan 19, 2017 143.10 143.10 141.66 141.77 18,414 -1.42(-0.99%)
Jan 18, 2017 143.09 143.29 142.04 143.19 45,576 +0.67(+0.47%)
Jan 17, 2017 144.13 144.13 142.23 142.52 22,938 -2.44(-1.68%)
Jan 13, 2017 144.96 144.96 144.96 0 +0.65(+0.45%)
Jan 12, 2017 143.00 144.74 142.86 144.31 205,403 +0.23(+0.16%)
Jan 11, 2017 147.45 147.45 142.40 144.08 37,405 -3.20(-2.17%)
Jan 10, 2017 147.98 148.06 146.87 147.28 33,460 -0.67(-0.45%)
Jan 09, 2017 148.02 148.81 147.73 147.95 24,731 +1.50(+1.02%)
Jan 06, 2017 147.02 147.25 146.44 146.45 10,294 -0.46(-0.31%)
Jan 05, 2017 146.50 147.10 145.70 146.91 258,380 +0.38(+0.26%)
Jan 04, 2017 144.09 146.89 144.09 146.53 284,653 +2.81(+1.96%)
Jan 03, 2017 142.55 143.78 141.71 143.72 14,608 +2.30(+1.63%)
Dec 30, 2016 141.42 141.42 141.42 0 +0.71(+0.50%)
Dec 29, 2016 140.47 141.13 140.31 140.71 31,122 +0.27(+0.19%)
Dec 28, 2016 141.97 142.00 140.29 140.44 43,653 -1.62(-1.14%)
Dec 27, 2016 143.00 143.66 142.06 142.06 11,664 -0.58(-0.41%)
Dec 23, 2016 142.64 142.64 142.64 0 +3.16(+2.27%)
Dec 22, 2016 140.46 140.46 139.26 139.48 25,652 -0.92(-0.66%)
Dec 21, 2016 141.82 142.05 140.40 140.40 56,620 -1.76(-1.24%)
Dec 20, 2016 142.47 142.64 141.58 142.16 38,558 +0.08(+0.06%)
Dec 19, 2016 142.41 143.71 141.80 142.08 37,362 -0.21(-0.15%)
Dec 16, 2016 141.61 142.78 140.76 142.29 24,281 +1.57(+1.12%)
Dec 15, 2016 140.27 141.18 140.24 140.72 22,913 +0.92(+0.66%)
Dec 14, 2016 140.34 141.44 138.89 139.80 47,669 -0.50(-0.36%)
Dec 13, 2016 139.48 140.47 139.48 140.30 46,406 +1.57(+1.13%)
Dec 12, 2016 138.83 139.49 138.52 138.73 117,198 -0.16(-0.12%)
Dec 09, 2016 138.15 140.22 137.21 138.89 34,993 +1.59(+1.16%)
Dec 08, 2016 136.46 137.44 135.09 137.30 74,320 -0.30(-0.22%)
Dec 07, 2016 138.46 138.46 135.25 137.60 59,005 -2.67(-1.90%)
Dec 06, 2016 139.68 140.38 138.15 140.27 31,208 +1.32(+0.95%)
Dec 05, 2016 139.28 140.05 138.08 138.95 41,706 +0.49(+0.36%)
Dec 02, 2016 137.25 138.88 136.67 138.46 20,531 +1.15(+0.83%)
Dec 01, 2016 140.01 140.60 136.94 137.31 32,976 -2.36(-1.69%)
Nov 30, 2016 141.22 141.44 139.27 139.67 36,029 -1.32(-0.94%)
Nov 29, 2016 142.22 142.71 140.77 140.99 90,813 -1.48(-1.04%)
Nov 28, 2016 144.31 144.31 142.43 142.47 43,480 -2.32(-1.60%)
Nov 25, 2016 144.53 144.93 143.59 144.79 129,392 +0.69(+0.48%)
Nov 23, 2016 144.10 144.10 144.10 0 +0.82(+0.57%)
Nov 22, 2016 145.51 145.51 142.07 143.28 77,388 -1.89(-1.30%)
Nov 21, 2016 145.07 145.27 144.57 145.17 173,580 +0.27(+0.19%)
Nov 18, 2016 147.20 147.20 144.65 144.90 34,606 -1.41(-0.96%)
Nov 17, 2016 145.80 146.93 145.18 146.31 89,491 +0.69(+0.47%)
Nov 16, 2016 148.00 148.00 145.55 145.62 81,669 -2.40(-1.62%)
Nov 15, 2016 148.87 148.87 146.11 148.02 49,687 -1.12(-0.75%)
Nov 14, 2016 148.97 149.45 148.36 149.14 136,023 +1.00(+0.68%)
Nov 11, 2016 148.36 148.45 146.33 148.14 98,816 +0.02(+0.01%)
Nov 10, 2016 148.71 149.58 145.86 148.12 241,629 +2.94(+2.03%)
Nov 09, 2016 145.46 146.36 141.68 145.18 805,586 +9.36(+6.89%)
Nov 08, 2016 134.71 137.30 133.92 135.82 20,056 -0.17(-0.13%)
Nov 07, 2016 134.11 136.12 134.11 135.99 15,025 +3.93(+2.98%)
Nov 04, 2016 129.20 133.24 129.20 132.06 27,935 +2.65(+2.05%)
Nov 03, 2016 135.75 135.75 129.41 129.41 38,673 -5.93(-4.38%)
Nov 02, 2016 136.84 137.60 135.34 135.34 27,061 -1.75(-1.28%)
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.