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 Consumer Goods Ishares ETF (NY: IYK )

68.32 -0.05 (-0.07%)
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, 2005 52.36 52.70 52.36 52.57 19,600 +0.29(+0.55%)
Oct 28, 2005 51.90 52.31 51.68 52.28 34,300 +0.95(+1.85%)
Oct 27, 2005 51.60 51.68 51.33 51.33 43,400 -0.59(-1.14%)
Oct 26, 2005 52.10 52.51 51.91 51.92 58,400 -0.42(-0.80%)
Oct 25, 2005 52.36 52.43 51.89 52.34 21,400 -0.14(-0.27%)
Oct 24, 2005 52.00 52.48 51.95 52.48 19,200 +0.62(+1.20%)
Oct 21, 2005 51.97 52.20 51.65 51.86 34,400 -0.08(-0.15%)
Oct 20, 2005 52.45 52.52 51.84 51.94 52,600 -0.38(-0.73%)
Oct 19, 2005 51.53 52.32 51.47 52.32 33,100 +0.36(+0.69%)
Oct 18, 2005 52.23 52.23 51.86 51.96 22,400 -0.40(-0.76%)
Oct 17, 2005 51.76 52.44 51.76 52.36 81,900 +0.60(+1.16%)
Oct 14, 2005 51.46 51.86 51.29 51.76 26,900 +0.35(+0.68%)
Oct 13, 2005 51.24 51.55 51.15 51.41 30,500 -0.08(-0.16%)
Oct 12, 2005 51.90 51.90 51.38 51.49 26,900 -0.23(-0.44%)
Oct 11, 2005 51.70 52.07 51.60 51.72 27,200 -0.05(-0.10%)
Oct 10, 2005 52.27 52.29 51.71 51.77 31,400 -0.52(-0.99%)
Oct 07, 2005 52.35 52.55 52.15 52.29 36,500 -0.17(-0.32%)
Oct 06, 2005 52.76 52.88 52.04 52.46 41,000 -0.30(-0.57%)
Oct 05, 2005 53.35 53.35 52.75 52.76 43,500 -0.60(-1.12%)
Oct 04, 2005 53.76 53.92 53.36 53.36 16,700 -0.53(-0.98%)
Oct 03, 2005 54.03 54.11 53.79 53.89 41,700 +0.10(+0.19%)
Sep 30, 2005 53.45 53.81 53.30 53.79 55,800 +0.15(+0.28%)
Sep 29, 2005 53.10 53.64 52.89 53.64 62,300 +0.64(+1.21%)
Sep 28, 2005 53.10 53.24 52.83 53.00 26,200 -0.03(-0.06%)
Sep 27, 2005 52.80 53.18 52.64 53.03 28,000 +0.38(+0.72%)
Sep 26, 2005 52.89 53.07 52.49 52.65 83,700 -0.03(-0.06%)
Sep 23, 2005 52.68 52.87 52.35 52.68 51,300 +0.04(+0.08%)
Sep 22, 2005 52.20 52.80 52.20 52.64 55,500 +0.15(+0.29%)
Sep 21, 2005 52.60 52.81 52.43 52.49 61,700 -0.70(-1.32%)
Sep 20, 2005 53.58 53.72 53.04 53.19 29,300 -0.52(-0.97%)
Sep 19, 2005 53.90 54.10 53.50 53.71 29,800 -0.35(-0.65%)
Sep 16, 2005 54.20 54.26 53.85 54.06 32,900 +0.09(+0.17%)
Sep 15, 2005 54.00 54.01 53.78 53.97 36,700 +0.13(+0.24%)
Sep 14, 2005 54.05 54.12 53.69 53.84 16,400 -0.21(-0.39%)
Sep 13, 2005 54.18 54.36 53.98 54.05 32,200 -0.35(-0.64%)
Sep 12, 2005 54.40 54.57 54.33 54.40 17,100 +0.04(+0.07%)
Sep 09, 2005 54.09 54.48 54.03 54.36 25,000 +0.41(+0.76%)
Sep 08, 2005 53.80 54.15 53.77 53.95 68,700 -0.38(-0.70%)
Sep 07, 2005 54.20 54.33 53.91 54.33 46,600 +0.09(+0.17%)
Sep 06, 2005 53.78 54.24 53.78 54.24 38,800 +0.69(+1.29%)
Sep 02, 2005 53.71 53.94 53.47 53.55 38,600 -0.09(-0.17%)
Sep 01, 2005 53.75 53.98 53.50 53.64 46,100 -0.16(-0.30%)
Aug 31, 2005 53.37 53.81 53.26 53.80 31,700 +0.56(+1.05%)
Aug 30, 2005 52.96 53.44 52.96 53.24 31,100 -0.31(-0.58%)
Aug 29, 2005 52.95 53.60 52.94 53.55 42,400 +0.35(+0.66%)
Aug 26, 2005 53.42 53.46 53.15 53.20 105,000 -0.22(-0.41%)
Aug 25, 2005 53.40 53.59 53.32 53.42 72,700 +0.23(+0.43%)
Aug 24, 2005 53.58 53.88 53.19 53.19 158,400 -0.44(-0.82%)
Aug 23, 2005 53.77 53.79 53.51 53.63 44,900 -0.21(-0.39%)
Aug 22, 2005 53.85 54.03 53.51 53.84 53,200 +0.22(+0.41%)
Aug 19, 2005 53.80 53.83 53.57 53.62 45,100 +0.00(+0.00%)
Aug 18, 2005 53.00 53.76 53.00 53.62 67,800 +0.59(+1.11%)
Aug 17, 2005 53.13 53.21 52.94 53.03 69,800 -0.02(-0.04%)
Aug 16, 2005 53.53 53.56 53.05 53.05 23,800 -0.55(-1.03%)
Aug 15, 2005 53.34 53.68 53.22 53.60 25,600 +0.31(+0.58%)
Aug 12, 2005 53.39 53.46 53.08 53.29 21,400 -0.22(-0.41%)
Aug 11, 2005 53.40 53.59 53.16 53.51 40,800 +0.17(+0.32%)
Aug 10, 2005 53.65 53.86 53.18 53.34 27,400 -0.02(-0.04%)
Aug 09, 2005 53.45 53.52 53.27 53.36 28,200 +0.16(+0.30%)
Aug 08, 2005 53.40 53.55 53.12 53.20 21,400 -0.28(-0.52%)
Aug 05, 2005 53.85 53.85 53.32 53.48 20,800 -0.52(-0.96%)
Aug 04, 2005 54.25 54.25 53.92 54.00 28,500 -0.33(-0.61%)
Aug 03, 2005 54.24 54.39 54.12 54.33 35,900 -0.06(-0.11%)
Aug 02, 2005 54.17 54.44 54.12 54.39 18,800 +0.25(+0.46%)
Aug 01, 2005 54.30 54.49 54.02 54.14 26,200 -0.14(-0.26%)
Jul 29, 2005 54.70 54.73 54.28 54.28 29,300 -0.33(-0.60%)
Jul 28, 2005 54.21 54.75 54.19 54.61 28,000 +0.48(+0.89%)
Jul 27, 2005 54.20 54.21 53.93 54.13 44,100 +0.12(+0.22%)
Jul 26, 2005 54.15 54.29 53.94 54.01 44,500 -0.05(-0.09%)
Jul 25, 2005 54.40 54.43 53.91 54.06 15,900 -0.22(-0.41%)
Jul 22, 2005 53.90 54.33 53.90 54.28 23,200 +0.25(+0.46%)
Jul 21, 2005 54.10 54.39 53.95 54.03 30,000 -0.24(-0.44%)
Jul 20, 2005 54.04 54.38 53.77 54.27 58,300 +0.03(+0.06%)
Jul 19, 2005 54.20 54.24 53.88 54.24 42,500 +0.23(+0.43%)
Jul 18, 2005 54.20 54.20 54.00 54.01 23,700 -0.13(-0.24%)
Jul 15, 2005 53.80 54.19 53.80 54.14 31,600 +0.01(+0.02%)
Jul 14, 2005 54.00 54.29 53.90 54.13 32,200 +0.34(+0.63%)
Jul 13, 2005 53.50 53.84 53.50 53.79 20,400 +0.32(+0.60%)
Jul 12, 2005 53.65 53.70 53.43 53.47 34,100 +0.11(+0.21%)
Jul 11, 2005 53.30 53.50 53.13 53.36 45,800 +0.43(+0.81%)
Jul 08, 2005 52.40 53.06 52.22 52.93 32,500 +0.72(+1.38%)
Jul 07, 2005 51.65 52.36 51.65 52.21 36,700 -0.09(-0.17%)
Jul 06, 2005 52.55 52.69 52.22 52.30 20,900 -0.44(-0.83%)
Jul 05, 2005 52.40 52.77 52.17 52.74 77,700 +0.33(+0.63%)
Jul 01, 2005 52.55 52.71 52.37 52.41 110,400 +0.04(+0.08%)
Jun 30, 2005 52.65 52.86 52.37 52.37 35,100 -0.45(-0.85%)
Jun 29, 2005 53.00 53.00 52.62 52.82 43,700 -0.07(-0.13%)
Jun 28, 2005 52.40 52.90 52.37 52.89 72,200 +0.67(+1.28%)
Jun 27, 2005 52.35 52.35 52.07 52.22 44,100 -0.08(-0.15%)
Jun 24, 2005 52.80 52.89 52.30 52.30 46,800 -0.71(-1.34%)
Jun 23, 2005 53.70 53.70 52.92 53.01 31,000 -0.62(-1.15%)
Jun 22, 2005 53.70 53.78 53.42 53.63 26,800 -0.13(-0.24%)
Jun 21, 2005 53.80 53.80 53.50 53.76 20,800 +0.05(+0.09%)
Jun 20, 2005 53.75 53.82 53.51 53.71 98,000 -0.36(-0.67%)
Jun 17, 2005 54.05 54.24 53.93 54.07 28,300 +0.35(+0.65%)
Jun 16, 2005 53.72 53.81 53.60 53.72 61,000 +0.12(+0.22%)
Jun 15, 2005 53.75 53.75 53.36 53.60 26,300 +0.03(+0.06%)
Jun 14, 2005 53.44 53.77 53.42 53.57 22,300 +0.05(+0.09%)
Jun 13, 2005 53.35 53.71 53.21 53.52 19,100 +0.07(+0.13%)
Jun 10, 2005 53.35 53.58 53.21 53.45 37,700 +0.06(+0.11%)
Jun 09, 2005 53.45 53.54 53.16 53.39 33,100 -0.11(-0.21%)
Jun 08, 2005 53.80 53.80 53.32 53.50 48,500 -0.07(-0.13%)
Jun 07, 2005 53.45 53.76 53.25 53.57 36,800 +0.30(+0.56%)
Jun 06, 2005 53.20 53.27 52.94 53.27 29,500 -0.02(-0.04%)
Jun 03, 2005 53.65 53.65 53.09 53.29 29,600 -0.38(-0.71%)
Jun 02, 2005 53.45 53.67 53.26 53.67 27,200 +0.13(+0.24%)
Jun 01, 2005 53.00 53.66 53.00 53.54 89,800 +0.32(+0.60%)
May 31, 2005 53.25 53.33 53.10 53.22 27,800 -0.16(-0.30%)
May 27, 2005 53.30 53.50 53.28 53.38 18,200 +0.58(+1.10%)
May 26, 2005 53.48 53.55 52.80 52.80 39,000 -0.44(-0.83%)
May 25, 2005 53.50 53.50 53.06 53.24 31,500 -0.29(-0.54%)
May 24, 2005 53.40 53.59 53.31 53.53 39,800 -0.09(-0.17%)
May 23, 2005 53.70 53.84 53.52 53.62 46,600 -0.01(-0.02%)
May 20, 2005 53.35 53.64 53.34 53.63 27,700 +0.14(+0.26%)
May 19, 2005 53.30 53.57 53.15 53.49 32,400 +0.30(+0.56%)
May 18, 2005 52.70 53.33 52.70 53.19 30,500 +0.65(+1.24%)
May 17, 2005 52.20 52.54 52.00 52.54 19,000 +0.44(+0.84%)
May 16, 2005 51.85 52.25 51.66 52.10 94,800 +0.57(+1.11%)
May 13, 2005 51.85 52.05 51.35 51.53 42,900 -0.40(-0.77%)
May 12, 2005 52.30 52.48 51.93 51.93 35,900 -0.44(-0.84%)
May 11, 2005 52.00 52.37 51.86 52.37 21,600 +0.33(+0.63%)
May 10, 2005 52.30 52.36 51.87 52.04 25,600 -0.31(-0.59%)
May 09, 2005 52.30 52.45 52.05 52.35 27,700 +0.14(+0.27%)
May 06, 2005 52.50 52.50 52.12 52.21 61,300 -0.09(-0.17%)
May 05, 2005 52.45 52.55 51.94 52.30 74,100 -0.14(-0.27%)
May 04, 2005 51.90 52.47 51.89 52.44 89,200 +0.54(+1.04%)
May 03, 2005 51.75 52.09 51.59 51.90 24,300 +0.22(+0.43%)
May 02, 2005 51.50 51.68 51.40 51.68 49,100 +0.32(+0.62%)
Apr 29, 2005 51.40 51.40 50.70 51.36 80,000 +0.15(+0.29%)
Apr 28, 2005 51.30 51.59 51.11 51.21 54,000 -0.34(-0.66%)
Apr 27, 2005 51.35 51.63 50.86 51.55 75,100 +0.05(+0.10%)
Apr 26, 2005 51.80 51.90 51.50 51.50 90,400 -0.37(-0.71%)
Apr 25, 2005 51.45 51.87 51.42 51.87 34,800 +0.48(+0.93%)
Apr 22, 2005 51.71 51.71 51.00 51.39 30,000 -0.42(-0.81%)
Apr 21, 2005 51.25 51.81 51.13 51.81 78,300 +1.13(+2.23%)
Apr 20, 2005 51.40 51.70 50.68 50.68 85,500 -0.93(-1.80%)
Apr 19, 2005 51.50 51.61 51.25 51.61 85,500 +0.43(+0.84%)
Apr 18, 2005 51.35 51.37 50.97 51.18 93,700 -0.19(-0.37%)
Apr 15, 2005 51.90 52.17 51.21 51.37 46,300 -0.65(-1.25%)
Apr 14, 2005 52.55 52.55 52.02 52.02 83,600 -0.41(-0.78%)
Apr 13, 2005 52.90 52.90 52.32 52.43 125,600 -0.66(-1.24%)
Apr 12, 2005 52.50 53.12 52.24 53.09 40,900 +0.51(+0.97%)
Apr 11, 2005 52.75 52.90 52.55 52.58 49,000 -0.17(-0.32%)
Apr 08, 2005 53.00 53.00 52.61 52.75 57,200 -0.05(-0.09%)
Apr 07, 2005 52.60 52.93 52.46 52.80 42,200 +0.31(+0.59%)
Apr 06, 2005 52.80 52.80 52.35 52.49 33,100 -0.13(-0.25%)
Apr 05, 2005 52.50 52.69 52.37 52.62 29,000 +0.31(+0.59%)
Apr 04, 2005 52.20 52.49 52.02 52.31 20,400 +0.23(+0.44%)
Apr 01, 2005 52.75 52.84 51.99 52.08 357,600 -0.37(-0.71%)
Mar 31, 2005 52.70 52.70 52.36 52.45 35,600 -0.14(-0.27%)
Mar 30, 2005 51.90 52.59 51.90 52.59 32,300 +0.84(+1.62%)
Mar 29, 2005 52.05 52.29 51.70 51.75 13,800 -0.44(-0.84%)
Mar 28, 2005 52.00 52.30 51.98 52.19 29,900 +0.20(+0.38%)
Mar 24, 2005 52.00 52.27 51.99 51.99 33,900 -0.13(-0.25%)
Mar 23, 2005 51.95 52.31 51.90 52.12 33,700 +0.00(+0.00%)
Mar 22, 2005 52.35 52.65 52.00 52.12 40,100 -0.52(-0.99%)
Mar 21, 2005 52.65 52.70 52.36 52.64 28,700 -0.11(-0.21%)
Mar 18, 2005 52.80 53.04 52.52 52.75 21,700 -0.10(-0.19%)
Mar 17, 2005 52.85 53.09 52.70 52.85 27,400 -0.15(-0.28%)
Mar 16, 2005 53.25 53.36 52.85 53.00 31,500 -0.54(-1.01%)
Mar 15, 2005 53.95 53.95 53.54 53.54 18,500 -0.24(-0.45%)
Mar 14, 2005 53.55 53.78 53.49 53.78 29,900 +0.27(+0.50%)
Mar 11, 2005 53.65 53.94 53.43 53.51 30,100 -0.10(-0.19%)
Mar 10, 2005 53.80 54.00 53.54 53.61 22,900 +0.02(+0.04%)
Mar 09, 2005 53.90 54.10 53.43 53.59 50,600 -0.43(-0.80%)
Mar 08, 2005 54.40 54.44 54.00 54.02 59,200 -0.38(-0.70%)
Mar 07, 2005 54.50 54.56 54.33 54.40 40,300 -0.09(-0.17%)
Mar 04, 2005 54.45 54.57 54.32 54.49 460,000 +0.26(+0.48%)
Mar 03, 2005 54.10 54.35 53.91 54.23 23,400 +0.13(+0.24%)
Mar 02, 2005 54.25 54.38 53.90 54.10 20,700 -0.28(-0.51%)
Mar 01, 2005 54.10 54.40 54.02 54.38 146,900 +0.43(+0.80%)
Feb 28, 2005 54.20 54.21 53.75 53.95 48,000 -0.31(-0.57%)
Feb 25, 2005 53.85 54.28 53.65 54.26 37,800 +0.40(+0.74%)
Feb 24, 2005 53.40 53.86 53.18 53.86 25,200 +0.40(+0.75%)
Feb 23, 2005 53.10 53.48 52.99 53.46 61,100 +0.51(+0.96%)
Feb 22, 2005 53.65 53.80 52.95 52.95 35,100 -0.94(-1.74%)
Feb 18, 2005 54.10 54.10 53.81 53.89 44,200 -0.21(-0.39%)
Feb 17, 2005 54.40 54.40 54.00 54.10 62,900 -0.19(-0.35%)
Feb 16, 2005 54.20 54.49 53.35 54.29 37,700 -0.08(-0.15%)
Feb 15, 2005 54.35 54.42 54.12 54.37 40,700 +0.09(+0.17%)
Feb 14, 2005 54.25 54.32 54.09 54.28 35,600 +0.18(+0.33%)
Feb 11, 2005 54.00 54.29 53.68 54.10 64,500 +0.07(+0.13%)
Feb 10, 2005 53.80 54.07 53.69 54.03 32,600 +0.24(+0.45%)
Feb 09, 2005 54.50 54.50 53.79 53.79 33,600 -0.67(-1.23%)
Feb 08, 2005 54.60 54.60 54.24 54.46 34,400 -0.02(-0.04%)
Feb 07, 2005 54.70 54.75 54.34 54.48 84,100 -0.09(-0.16%)
Feb 04, 2005 54.00 54.57 53.93 54.57 58,500 +0.62(+1.15%)
Feb 03, 2005 54.00 54.02 53.74 53.95 107,300 -0.12(-0.22%)
Feb 02, 2005 53.85 54.07 53.69 54.07 99,900 +0.36(+0.67%)
Feb 01, 2005 53.60 53.71 53.33 53.71 190,600 +0.13(+0.24%)
Jan 31, 2005 53.65 53.65 53.25 53.58 29,000 +0.45(+0.85%)
Jan 28, 2005 53.25 53.25 52.77 53.13 61,500 +0.00(+0.00%)
Jan 27, 2005 52.80 53.17 52.78 53.13 30,700 +0.39(+0.74%)
Jan 26, 2005 52.80 52.94 52.65 52.74 45,200 +0.14(+0.27%)
Jan 25, 2005 52.55 52.89 52.55 52.60 28,100 +0.15(+0.29%)
Jan 24, 2005 52.80 52.88 52.45 52.45 33,300 -0.30(-0.57%)
Jan 21, 2005 53.25 53.25 52.65 52.75 164,300 -0.42(-0.79%)
Jan 20, 2005 53.15 53.37 53.07 53.17 65,800 -0.29(-0.54%)
Jan 19, 2005 53.60 53.73 53.46 53.46 26,800 -0.03(-0.06%)
Jan 18, 2005 52.95 53.49 52.70 53.49 68,300 +0.56(+1.06%)
Jan 14, 2005 52.72 53.06 52.65 52.93 47,400 +0.50(+0.95%)
Jan 13, 2005 52.95 52.95 52.43 52.43 16,700 -0.45(-0.85%)
Jan 12, 2005 52.80 52.88 52.34 52.88 41,000 +0.03(+0.06%)
Jan 11, 2005 52.98 52.98 52.62 52.85 37,500 -0.18(-0.34%)
Jan 10, 2005 52.45 53.28 52.45 53.03 298,700 +0.52(+0.99%)
Jan 07, 2005 52.50 52.59 52.15 52.51 30,600 +0.10(+0.19%)
Jan 06, 2005 52.30 52.52 52.02 52.41 28,100 +0.32(+0.61%)
Jan 05, 2005 52.45 52.64 52.09 52.09 24,100 -0.31(-0.59%)
Jan 04, 2005 53.10 53.13 52.32 52.40 35,700 -0.47(-0.89%)
Jan 03, 2005 53.60 53.60 52.87 52.87 219,400 -0.45(-0.84%)
Dec 31, 2004 53.55 53.65 53.32 53.32 20,100 -0.17(-0.32%)
Dec 30, 2004 53.23 53.58 53.23 53.49 15,300 +0.17(+0.32%)
Dec 29, 2004 53.45 53.45 53.14 53.32 32,700 -0.14(-0.26%)
Dec 28, 2004 53.10 53.46 53.10 53.46 35,900 +0.52(+0.98%)
Dec 27, 2004 53.14 53.23 52.89 52.94 13,900 -0.20(-0.38%)
Dec 23, 2004 53.25 53.25 53.00 53.14 33,100 -0.17(-0.32%)
Dec 22, 2004 53.14 53.38 53.01 53.31 24,200 +0.23(+0.43%)
Dec 21, 2004 52.87 53.08 52.68 53.08 64,000 +0.47(+0.89%)
Dec 20, 2004 52.70 53.00 52.53 52.61 32,200 -0.22(-0.42%)
Dec 17, 2004 53.00 53.10 52.66 52.83 30,700 -0.17(-0.32%)
Dec 16, 2004 53.14 53.23 52.82 53.00 19,400 -0.31(-0.58%)
Dec 15, 2004 53.09 53.31 52.76 53.31 32,000 +0.15(+0.28%)
Dec 14, 2004 52.80 53.26 52.76 53.16 25,000 +0.44(+0.83%)
Dec 13, 2004 52.70 52.78 52.30 52.72 35,400 +0.20(+0.38%)
Dec 10, 2004 52.40 52.69 52.23 52.52 27,300 -0.04(-0.08%)
Dec 09, 2004 52.00 52.56 51.50 52.56 57,400 +0.71(+1.37%)
Dec 08, 2004 51.70 51.90 51.47 51.85 21,100 +0.20(+0.39%)
Dec 07, 2004 51.95 51.99 51.50 51.65 37,300 -0.32(-0.62%)
Dec 06, 2004 52.25 52.25 51.81 51.97 34,000 -0.14(-0.27%)
Dec 03, 2004 52.09 52.44 52.09 52.11 37,700 -0.23(-0.44%)
Dec 02, 2004 51.60 52.34 51.60 52.34 22,700 +0.71(+1.38%)
Dec 01, 2004 51.10 51.79 51.10 51.63 42,200 +0.61(+1.20%)
Nov 30, 2004 51.40 51.40 50.98 51.02 50,300 -0.28(-0.55%)
Nov 29, 2004 51.60 51.60 50.90 51.30 44,900 +0.05(+0.10%)
Nov 26, 2004 51.40 51.43 51.25 51.25 20,600 -0.10(-0.19%)
Nov 24, 2004 51.05 51.35 51.05 51.35 32,000 +0.29(+0.57%)
Nov 23, 2004 51.25 51.25 50.71 51.06 29,400 -0.08(-0.16%)
Nov 22, 2004 51.00 51.20 50.82 51.14 38,300 +0.14(+0.27%)
Nov 19, 2004 51.65 51.65 50.90 51.00 37,100 -0.54(-1.05%)
Nov 18, 2004 51.60 51.72 51.46 51.54 47,100 +0.21(+0.41%)
Nov 17, 2004 51.10 51.68 51.10 51.33 18,500 +0.35(+0.69%)
Nov 16, 2004 51.25 51.25 50.94 50.98 43,900 -0.25(-0.49%)
Nov 15, 2004 51.40 51.40 51.01 51.23 58,300 -0.15(-0.29%)
Nov 12, 2004 51.00 51.38 50.83 51.38 121,900 +0.38(+0.75%)
Nov 11, 2004 50.40 51.10 50.40 51.00 35,500 +0.43(+0.85%)
Nov 10, 2004 50.30 50.76 50.30 50.57 36,900 +0.30(+0.60%)
Nov 09, 2004 50.30 50.64 50.25 50.27 17,100 -0.14(-0.28%)
Nov 08, 2004 50.50 50.50 50.22 50.41 30,400 +0.04(+0.08%)
Nov 05, 2004 50.32 50.46 50.09 50.37 64,500 +0.22(+0.44%)
Nov 04, 2004 49.00 50.23 48.97 50.15 49,600 +1.25(+2.56%)
Nov 03, 2004 49.00 49.17 48.72 48.90 39,500 +0.64(+1.33%)
Nov 02, 2004 48.30 48.76 48.26 48.26 33,900 +0.08(+0.17%)
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.