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:

1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

82.36 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 79.88 79.92 79.86 79.76 6,839,013 -0.07(-0.08%)
Nov 29, 2021 79.78 79.83 79.76 79.83 4,052,542 +0.04(+0.05%)
Nov 26, 2021 79.80 79.85 79.79 79.79 3,057,451 +0.16(+0.20%)
Nov 24, 2021 79.62 79.64 79.61 79.63 1,735,297 -0.02(-0.02%)
Nov 23, 2021 79.66 79.68 79.64 79.65 3,110,823 +0.00(+0.00%)
Nov 22, 2021 79.66 79.69 79.63 79.65 3,362,801 -0.09(-0.12%)
Nov 19, 2021 79.83 79.85 79.75 79.75 3,001,958 -0.02(-0.02%)
Nov 18, 2021 79.75 79.77 79.75 79.76 1,742,759 -0.01(-0.01%)
Nov 17, 2021 79.74 79.77 79.73 79.77 1,555,087 +0.03(+0.03%)
Nov 16, 2021 79.73 79.75 79.65 79.75 1,852,629 +0.00(+0.00%)
Nov 15, 2021 79.76 79.76 79.72 79.75 2,617,350 -0.01(-0.01%)
Nov 12, 2021 79.75 79.77 79.73 79.75 3,382,418 +0.07(+0.08%)
Nov 11, 2021 79.73 79.74 79.69 79.69 1,978,055 -0.08(-0.10%)
Nov 10, 2021 79.79 79.75 79.77 5,789,048 -0.13(-0.16%)
Nov 09, 2021 79.90 79.92 79.89 79.90 2,085,195 +0.05(+0.06%)
Nov 08, 2021 79.91 79.92 79.85 79.86 2,466,147 -0.09(-0.12%)
Nov 05, 2021 79.89 79.96 79.88 79.95 3,169,354 +0.04(+0.05%)
Nov 04, 2021 79.88 79.95 79.88 79.91 3,813,684 +0.07(+0.09%)
Nov 03, 2021 79.84 79.85 79.76 79.84 3,487,344 -0.02(-0.02%)
Nov 02, 2021 79.83 79.87 79.81 79.86 2,353,130 +0.08(+0.10%)
Nov 01, 2021 79.76 79.79 79.75 79.77 5,432,072 -0.04(-0.05%)
Oct 29, 2021 79.74 79.84 79.73 79.81 4,257,480 +0.01(+0.01%)
Oct 28, 2021 79.76 79.84 79.75 79.80 3,194,746 +0.01(+0.01%)
Oct 27, 2021 79.82 79.83 79.74 79.79 4,704,607 -0.02(-0.02%)
Oct 26, 2021 79.81 79.81 3,087,504 -0.02(-0.02%)
Oct 25, 2021 79.80 79.84 79.80 79.83 2,141,072 +0.04(+0.05%)
Oct 22, 2021 79.78 79.79 79.74 79.79 3,673,389 -0.02(-0.02%)
Oct 21, 2021 79.84 79.85 79.80 79.81 2,277,706 -0.09(-0.12%)
Oct 20, 2021 79.89 79.90 79.89 79.90 2,539,423 +0.03(+0.03%)
Oct 19, 2021 79.87 79.89 79.87 79.87 1,977,797 +0.03(+0.03%)
Oct 18, 2021 79.85 79.87 79.83 79.85 3,193,551 -0.06(-0.07%)
Oct 15, 2021 79.92 79.94 79.88 79.90 3,054,696 -0.05(-0.06%)
Oct 14, 2021 79.96 79.97 79.89 79.95 3,761,189 +0.00(+0.00%)
Oct 13, 2021 79.93 79.96 79.93 79.95 2,973,477 -0.03(-0.03%)
Oct 12, 2021 79.98 79.99 79.95 79.98 2,093,201 +0.04(+0.05%)
Oct 11, 2021 79.97 79.99 79.94 79.94 2,164,430 -0.07(-0.08%)
Oct 08, 2021 80.04 80.04 80.00 80.00 2,119,913 -0.03(-0.03%)
Oct 07, 2021 80.04 80.04 80.02 80.03 2,637,655 -0.03(-0.03%)
Oct 06, 2021 80.06 80.06 80.04 80.06 4,141,566 -0.01(-0.01%)
Oct 05, 2021 80.07 80.08 80.06 80.07 3,862,682 -0.02(-0.02%)
Oct 04, 2021 80.09 80.10 80.08 80.09 13,066,211 -0.03(-0.03%)
Oct 01, 2021 80.10 80.12 80.09 80.12 4,293,818 +0.04(+0.05%)
Sep 30, 2021 80.04 80.08 80.04 80.08 4,839,733 +0.02(+0.02%)
Sep 29, 2021 80.04 80.06 80.04 80.06 3,821,477 +0.03(+0.03%)
Sep 28, 2021 80.03 80.04 80.02 80.03 2,678,236 +0.01(+0.01%)
Sep 27, 2021 80.03 80.04 80.02 80.02 1,974,436 -0.01(-0.01%)
Sep 24, 2021 80.06 80.06 80.03 80.03 1,573,673 -0.03(-0.03%)
Sep 23, 2021 80.08 80.09 80.06 80.06 3,072,323 -0.05(-0.06%)
Sep 22, 2021 80.13 80.15 80.09 80.11 1,727,838 -0.05(-0.06%)
Sep 21, 2021 80.14 80.16 80.14 80.15 2,077,841 +0.02(+0.02%)
Sep 20, 2021 80.13 80.14 80.12 80.13 2,589,924 +0.02(+0.02%)
Sep 17, 2021 80.12 80.12 80.12 80.12 3,125,238 -0.02(-0.02%)
Sep 16, 2021 80.13 80.14 80.12 80.13 1,178,389 -0.03(-0.03%)
Sep 15, 2021 80.15 80.16 80.14 80.16 1,926,219 +0.00(+0.00%)
Sep 14, 2021 80.16 80.17 80.15 80.16 1,530,813 +0.01(+0.01%)
Sep 13, 2021 80.14 80.15 80.14 80.15 1,179,714 +0.02(+0.02%)
Sep 10, 2021 80.13 80.15 80.13 80.13 1,484,808 -0.03(-0.03%)
Sep 09, 2021 80.13 80.16 80.13 80.16 1,722,089 +0.02(+0.02%)
Sep 08, 2021 80.14 80.15 80.13 80.14 1,729,033 +0.00(+0.01%)
Sep 07, 2021 80.14 80.14 80.13 80.14 1,580,094 -0.01(-0.02%)
Sep 03, 2021 80.15 80.16 80.15 80.15 1,222,803 -0.01(-0.01%)
Sep 02, 2021 80.15 80.16 80.14 80.16 1,764,498 +0.01(+0.01%)
Sep 01, 2021 80.16 80.16 80.14 80.15 1,425,079 -0.01(-0.01%)
Aug 31, 2021 80.16 80.17 80.16 80.16 2,208,106 -0.01(-0.01%)
Aug 30, 2021 80.15 80.18 80.14 80.17 1,547,322 +0.02(+0.02%)
Aug 27, 2021 80.10 80.15 80.08 80.15 2,985,753 +0.05(+0.06%)
Aug 26, 2021 80.09 80.11 80.09 80.10 2,236,526 +0.01(+0.01%)
Aug 25, 2021 80.11 80.11 80.08 80.09 1,419,874 +0.00(+0.00%)
Aug 24, 2021 80.11 80.11 80.09 80.09 1,344,889 -0.02(-0.02%)
Aug 23, 2021 80.10 80.11 80.09 80.11 1,648,959 +0.00(+0.00%)
Aug 20, 2021 80.11 80.12 80.10 80.11 1,813,334 +0.00(+0.00%)
Aug 19, 2021 80.13 80.13 80.10 80.11 1,916,108 +0.00(+0.00%)
Aug 18, 2021 80.11 80.13 80.09 80.11 2,485,629 +0.00(+0.00%)
Aug 17, 2021 80.12 80.14 80.11 80.11 1,699,589 -0.01(-0.02%)
Aug 16, 2021 80.13 80.15 80.12 80.13 1,933,701 +0.01(+0.02%)
Aug 13, 2021 80.09 80.12 80.09 80.11 1,434,248 +0.01(+0.02%)
Aug 12, 2021 80.09 80.10 80.08 80.10 1,928,999 -0.00(-0.01%)
Aug 11, 2021 80.08 80.11 80.08 80.10 1,976,900 +0.04(+0.05%)
Aug 10, 2021 80.09 80.10 80.07 80.07 1,289,189 -0.03(-0.03%)
Aug 09, 2021 80.13 80.14 80.09 80.09 2,004,308 -0.03(-0.03%)
Aug 06, 2021 80.12 80.13 80.12 80.12 2,489,458 -0.03(-0.03%)
Aug 05, 2021 80.15 80.16 80.13 80.15 1,506,371 -0.04(-0.05%)
Aug 04, 2021 80.22 80.24 80.17 80.19 2,021,493 -0.03(-0.03%)
Aug 03, 2021 80.21 80.22 80.21 80.21 1,314,498 +0.00(+0.00%)
Aug 02, 2021 80.20 80.22 80.20 80.21 3,658,252 +0.03(+0.04%)
Jul 30, 2021 80.17 80.19 80.17 80.18 2,172,996 +0.01(+0.02%)
Jul 29, 2021 80.15 80.17 80.15 80.17 1,288,729 +0.00(+0.00%)
Jul 28, 2021 80.16 80.18 80.12 80.17 2,624,142 +0.01(+0.01%)
Jul 27, 2021 80.16 80.17 80.16 80.16 1,492,640 +0.02(+0.02%)
Jul 26, 2021 80.16 80.16 80.14 80.14 2,431,187 -0.02(-0.02%)
Jul 23, 2021 80.14 80.16 80.14 80.16 1,492,434 +0.01(+0.01%)
Jul 22, 2021 80.14 80.16 80.13 80.15 2,470,519 +0.01(+0.01%)
Jul 21, 2021 80.15 80.16 80.13 80.14 3,003,315 -0.03(-0.03%)
Jul 20, 2021 80.17 80.18 80.15 80.17 2,588,473 +0.04(+0.05%)
Jul 19, 2021 80.14 80.18 80.13 80.13 10,064,599 +0.04(+0.05%)
Jul 16, 2021 80.07 80.11 80.06 80.09 1,992,571 -0.01(-0.01%)
Jul 15, 2021 80.10 80.10 80.08 80.10 1,502,711 +0.01(+0.01%)
Jul 14, 2021 80.07 80.09 80.07 80.09 1,825,097 +0.06(+0.07%)
Jul 13, 2021 80.06 80.06 80.04 80.04 2,888,734 -0.07(-0.08%)
Jul 12, 2021 80.11 80.12 80.08 80.10 1,367,754 -0.02(-0.02%)
Jul 09, 2021 80.13 80.14 80.11 80.12 1,353,823 -0.03(-0.03%)
Jul 08, 2021 80.13 80.16 80.13 80.15 1,550,527 +0.04(+0.05%)
Jul 07, 2021 80.08 80.11 80.08 80.11 1,854,169 +0.01(+0.01%)
Jul 06, 2021 80.07 80.11 80.06 80.10 3,399,070 +0.03(+0.03%)
Jul 02, 2021 80.06 80.07 80.05 80.07 2,005,313 +0.04(+0.05%)
Jul 01, 2021 80.05 80.05 80.03 80.04 2,396,706 -0.02(-0.02%)
Jun 30, 2021 80.05 80.05 80.03 80.05 2,783,103 +0.02(+0.02%)
Jun 29, 2021 80.02 80.04 80.02 80.03 1,820,286 -0.01(-0.01%)
Jun 28, 2021 80.03 80.04 80.02 80.04 1,598,184 +0.03(+0.03%)
Jun 25, 2021 80.03 80.03 80.02 80.02 1,446,874 -0.01(-0.01%)
Jun 24, 2021 80.03 80.03 80.02 80.02 1,370,708 +0.01(+0.01%)
Jun 23, 2021 80.06 80.06 80.02 80.02 2,971,871 -0.06(-0.07%)
Jun 22, 2021 80.04 80.07 80.03 80.07 2,885,870 +0.05(+0.06%)
Jun 21, 2021 79.99 80.02 79.98 80.02 6,511,690 +0.02(+0.02%)
Jun 18, 2021 80.02 80.02 79.95 80.01 4,647,141 -0.06(-0.08%)
Jun 17, 2021 80.09 80.09 80.06 80.07 2,719,872 -0.00(-0.01%)
Jun 16, 2021 80.15 80.16 80.06 80.07 2,254,624 -0.07(-0.09%)
Jun 15, 2021 80.16 80.16 80.14 80.14 13,237,889 -0.01(-0.01%)
Jun 14, 2021 80.17 80.18 80.15 80.15 3,795,917 -0.03(-0.03%)
Jun 11, 2021 80.20 80.20 80.18 80.18 1,787,980 -0.02(-0.02%)
Jun 10, 2021 80.17 80.20 80.16 80.20 1,868,826 +0.03(+0.03%)
Jun 09, 2021 80.20 80.20 80.17 80.17 2,458,246 -0.02(-0.02%)
Jun 08, 2021 80.18 80.19 80.18 80.19 1,619,138 +0.02(+0.02%)
Jun 07, 2021 80.17 80.17 80.16 80.17 1,335,006 -0.01(-0.01%)
Jun 04, 2021 80.17 80.18 80.17 80.18 2,217,778 +0.03(+0.03%)
Jun 03, 2021 80.16 80.17 80.15 80.15 1,730,500 -0.03(-0.03%)
Jun 02, 2021 80.19 80.19 80.17 80.18 1,329,136 +0.01(+0.01%)
Jun 01, 2021 80.17 80.19 80.17 80.17 2,438,673 -0.02(-0.02%)
May 28, 2021 80.19 80.20 80.18 80.19 2,211,815 +0.00(+0.00%)
May 27, 2021 80.18 80.19 80.17 80.19 1,354,011 +0.00(+0.00%)
May 26, 2021 80.19 80.19 80.18 80.19 1,949,072 +0.02(+0.02%)
May 25, 2021 80.16 80.18 80.16 80.17 2,587,630 +0.00(+0.00%)
May 24, 2021 80.16 80.17 80.15 80.17 2,761,697 +0.02(+0.02%)
May 21, 2021 80.16 80.17 80.15 80.15 1,961,675 -0.02(-0.02%)
May 20, 2021 80.15 80.17 80.14 80.17 4,317,621 +0.04(+0.05%)
May 19, 2021 80.16 80.17 80.13 80.13 5,611,855 -0.03(-0.03%)
May 18, 2021 80.16 80.16 80.15 80.16 3,680,612 +0.01(+0.01%)
May 17, 2021 80.14 80.16 80.14 80.15 4,156,148 +0.00(+0.00%)
May 14, 2021 80.15 80.16 80.15 80.15 4,129,696 +0.00(+0.00%)
May 13, 2021 80.14 80.15 80.13 80.15 5,915,288 +0.02(+0.02%)
May 12, 2021 80.12 80.13 80.12 80.13 4,427,515 -0.01(-0.01%)
May 11, 2021 80.15 80.16 80.14 80.14 2,831,009 -0.01(-0.01%)
May 10, 2021 80.16 80.17 80.15 80.15 2,678,892 -0.03(-0.03%)
May 07, 2021 80.18 80.19 80.17 80.18 2,099,481 +0.03(+0.03%)
May 06, 2021 80.16 80.16 80.14 80.15 2,132,867 +0.00(+0.00%)
May 05, 2021 80.13 80.15 80.13 80.15 1,401,469 +0.02(+0.02%)
May 04, 2021 80.13 80.15 80.13 80.13 2,123,721 +0.00(+0.00%)
May 03, 2021 80.12 80.14 80.12 80.13 3,132,888 -0.01(-0.01%)
Apr 30, 2021 80.12 80.14 80.12 80.14 2,548,846 +0.01(+0.01%)
Apr 29, 2021 80.11 80.13 80.10 80.13 1,671,819 +0.02(+0.02%)
Apr 28, 2021 80.10 80.12 80.09 80.11 2,188,396 +0.02(+0.02%)
Apr 27, 2021 80.11 80.11 80.09 80.09 1,585,860 -0.01(-0.01%)
Apr 26, 2021 80.11 80.12 80.10 80.10 1,362,802 -0.02(-0.02%)
Apr 23, 2021 80.15 80.15 80.12 80.12 1,652,685 -0.02(-0.02%)
Apr 22, 2021 80.13 80.14 80.12 80.14 4,708,503 -0.01(-0.01%)
Apr 21, 2021 80.15 80.15 80.13 80.15 2,218,874 +0.02(+0.02%)
Apr 20, 2021 80.12 80.14 80.11 80.13 2,166,849 +0.02(+0.02%)
Apr 19, 2021 80.10 80.12 80.10 80.11 2,222,004 -0.01(-0.01%)
Apr 16, 2021 80.10 80.12 80.10 80.12 1,803,194 -0.01(-0.01%)
Apr 15, 2021 80.11 80.13 80.11 80.13 1,984,617 +0.02(+0.02%)
Apr 14, 2021 80.10 80.11 80.10 80.11 1,522,301 +0.00(+0.00%)
Apr 13, 2021 80.09 80.11 80.09 80.11 1,331,852 +0.03(+0.03%)
Apr 12, 2021 80.09 80.10 80.08 80.09 1,816,370 -0.02(-0.02%)
Apr 09, 2021 80.09 80.12 80.09 80.10 2,687,404 -0.03(-0.03%)
Apr 08, 2021 80.12 80.13 80.11 80.13 2,271,448 +0.03(+0.03%)
Apr 07, 2021 80.11 80.12 80.10 80.10 3,777,920 +0.01(+0.01%)
Apr 06, 2021 80.09 80.10 80.09 80.09 2,688,319 +0.02(+0.02%)
Apr 05, 2021 80.06 80.09 80.05 80.08 3,357,036 -0.02(-0.02%)
Apr 01, 2021 80.09 80.11 80.09 80.09 3,891,148 -0.00(-0.00%)
Mar 31, 2021 80.11 80.11 80.10 80.10 4,825,289 -0.03(-0.03%)
Mar 30, 2021 80.11 80.12 80.11 80.12 2,383,920 +0.00(+0.00%)
Mar 29, 2021 80.13 80.14 80.11 80.12 2,349,632 -0.02(-0.02%)
Mar 26, 2021 80.13 80.15 80.13 80.14 3,304,269 +0.00(+0.00%)
Mar 25, 2021 80.14 80.15 80.12 80.14 2,984,573 +0.01(+0.01%)
Mar 24, 2021 80.13 80.14 80.12 80.13 2,501,253 +0.02(+0.02%)
Mar 23, 2021 80.12 80.12 80.11 80.11 3,490,344 +0.01(+0.01%)
Mar 22, 2021 80.11 80.11 80.11 80.11 2,281,272 -0.01(-0.01%)
Mar 19, 2021 80.11 80.13 80.09 80.11 3,527,928 +0.00(+0.00%)
Mar 18, 2021 80.10 80.11 80.08 80.11 5,052,553 -0.01(-0.01%)
Mar 17, 2021 80.10 80.15 80.09 80.12 3,675,570 +0.02(+0.02%)
Mar 16, 2021 80.10 80.11 80.09 80.11 1,996,053 +0.00(+0.00%)
Mar 15, 2021 80.09 80.11 80.09 80.11 2,448,426 +0.01(+0.01%)
Mar 12, 2021 80.09 80.10 80.08 80.10 1,964,901 -0.01(-0.01%)
Mar 11, 2021 80.11 80.11 80.10 80.11 3,853,425 +0.00(+0.00%)
Mar 10, 2021 80.07 80.11 80.07 80.11 3,079,714 +0.03(+0.03%)
Mar 09, 2021 80.08 80.08 80.06 80.08 3,505,632 +0.00(+0.00%)
Mar 08, 2021 80.10 80.10 80.07 80.08 2,939,485 -0.03(-0.03%)
Mar 05, 2021 80.09 80.11 80.08 80.11 4,752,613 +0.00(+0.00%)
Mar 04, 2021 80.11 80.12 80.10 80.11 2,760,609 +0.00(+0.00%)
Mar 03, 2021 80.13 80.13 80.10 80.11 2,590,940 -0.05(-0.06%)
Mar 02, 2021 80.13 80.15 80.13 80.15 5,942,163 +0.02(+0.02%)
Mar 01, 2021 80.13 80.14 80.11 80.13 3,625,327 -0.01(-0.01%)
Feb 26, 2021 80.09 80.14 80.06 80.14 5,587,400 +0.10(+0.13%)
Feb 25, 2021 80.10 80.10 80.00 80.04 5,338,266 -0.11(-0.14%)
Feb 24, 2021 80.15 80.16 80.14 80.15 2,725,083 -0.03(-0.03%)
Feb 23, 2021 80.16 80.18 80.16 80.18 9,721,856 +0.01(+0.01%)
Feb 22, 2021 80.18 80.18 80.17 80.17 4,094,763 -0.02(-0.02%)
Feb 19, 2021 80.17 80.19 80.17 80.19 2,276,795 +0.01(+0.01%)
Feb 18, 2021 80.18 80.19 80.16 80.18 2,544,439 +0.00(+0.00%)
Feb 17, 2021 80.17 80.18 80.16 80.18 2,485,520 +0.02(+0.02%)
Feb 16, 2021 80.18 80.18 80.15 80.16 3,623,591 -0.03(-0.03%)
Feb 12, 2021 80.18 80.20 80.18 80.19 3,624,044 +0.01(+0.01%)
Feb 11, 2021 80.18 80.19 80.18 80.18 2,529,680 +0.00(+0.00%)
Feb 10, 2021 80.19 80.19 80.17 80.18 3,248,650 +0.01(+0.01%)
Feb 09, 2021 80.18 80.19 80.17 80.17 2,079,567 -0.02(-0.02%)
Feb 08, 2021 80.18 80.19 80.18 80.19 2,362,288 -0.01(-0.01%)
Feb 05, 2021 80.19 80.20 80.18 80.20 1,611,249 +0.02(+0.02%)
Feb 04, 2021 80.17 80.18 80.17 80.18 1,990,667 +0.00(+0.00%)
Feb 03, 2021 80.17 80.18 80.17 80.18 2,390,137 +0.01(+0.01%)
Feb 02, 2021 80.19 80.19 80.17 80.17 2,418,567 -0.03(-0.03%)
Feb 01, 2021 80.20 80.20 80.18 80.20 3,518,178 +0.01(+0.01%)
Jan 29, 2021 80.18 80.19 80.17 80.19 3,488,893 +0.03(+0.03%)
Jan 28, 2021 80.18 80.18 80.16 80.16 2,617,806 -0.01(-0.01%)
Jan 27, 2021 80.18 80.20 80.17 80.17 4,080,186 +0.00(+0.00%)
Jan 26, 2021 80.18 80.19 80.17 80.17 2,171,675 -0.01(-0.01%)
Jan 25, 2021 80.17 80.18 80.17 80.18 2,195,322 +0.01(+0.01%)
Jan 22, 2021 80.17 80.18 80.17 80.17 4,413,159 +0.00(+0.00%)
Jan 21, 2021 80.17 80.18 80.15 80.17 1,696,756 +0.01(+0.01%)
Jan 20, 2021 80.16 80.17 80.15 80.16 2,577,612 -0.01(-0.01%)
Jan 19, 2021 80.13 80.17 80.13 80.17 3,252,754 +0.03(+0.03%)
Jan 15, 2021 80.13 80.15 80.13 80.14 3,392,243 +0.01(+0.01%)
Jan 14, 2021 80.13 80.14 80.12 80.13 3,603,092 +0.01(+0.01%)
Jan 13, 2021 80.12 80.13 80.12 80.12 2,178,455 -0.01(-0.01%)
Jan 12, 2021 80.11 80.13 80.11 80.13 4,362,099 +0.00(+0.00%)
Jan 11, 2021 80.13 80.14 80.12 80.13 2,742,946 -0.01(-0.01%)
Jan 08, 2021 80.12 80.14 80.12 80.14 2,974,179 -0.01(-0.01%)
Jan 07, 2021 80.14 80.15 80.12 80.15 4,534,032 +0.02(+0.02%)
Jan 06, 2021 80.15 80.16 80.11 80.13 2,243,326 -0.05(-0.06%)
Jan 05, 2021 80.18 80.19 80.16 80.18 2,725,339 +0.00(+0.00%)
Jan 04, 2021 80.16 80.19 80.16 80.18 3,220,885 +0.01(+0.01%)
Dec 31, 2020 80.17 80.17 80.17 1,430,409 -0.01(-0.01%)
Dec 30, 2020 80.16 80.18 80.16 80.18 1,430,409 +0.01(+0.01%)
Dec 29, 2020 80.17 80.17 80.16 80.17 2,166,376 +0.00(+0.00%)
Dec 28, 2020 80.15 80.17 80.15 80.17 1,978,673 +0.01(+0.01%)
Dec 24, 2020 80.16 80.18 80.16 80.16 1,120,044 -0.02(-0.02%)
Dec 23, 2020 80.16 80.18 80.16 80.18 3,040,227 +0.02(+0.02%)
Dec 22, 2020 80.16 80.18 80.16 80.16 2,077,798 +0.00(+0.00%)
Dec 21, 2020 80.16 80.17 80.15 80.16 2,423,399 +0.00(+0.00%)
Dec 18, 2020 80.16 80.17 80.16 80.16 3,150,671 -0.01(-0.01%)
Dec 17, 2020 80.18 80.18 80.15 80.17 2,738,100 +0.00(+0.00%)
Dec 16, 2020 80.16 80.17 80.15 80.17 1,557,265 +0.00(+0.00%)
Dec 15, 2020 80.17 80.18 80.16 80.17 2,122,640 +0.00(+0.00%)
Dec 14, 2020 80.16 80.18 80.16 80.17 3,023,721 -0.01(-0.01%)
Dec 11, 2020 80.17 80.18 80.16 80.18 1,942,560 +0.05(+0.06%)
Dec 10, 2020 80.14 80.15 80.12 80.13 3,209,614 +0.02(+0.02%)
Dec 09, 2020 80.12 80.12 80.11 80.11 3,049,295 -0.01(-0.01%)
Dec 08, 2020 80.13 80.14 80.12 80.12 2,759,145 -0.02(-0.02%)
Dec 07, 2020 80.12 80.14 80.12 80.14 3,464,233 +0.02(+0.02%)
Dec 04, 2020 80.11 80.12 80.10 80.12 3,045,235 -0.01(-0.01%)
Dec 03, 2020 80.12 80.13 80.11 80.13 2,966,211 +0.02(+0.02%)
Dec 02, 2020 80.09 80.11 80.08 80.11 2,476,002 +0.02(+0.02%)
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.