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 Medical Devices Ishares ETF (NY: IHI )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 3.618 3.626 3.587 3.626 37,430 +0.01(+0.23%)
Nov 26, 2003 3.610 3.618 3.585 3.618 88,973 +0.01(+0.32%)
Nov 25, 2003 3.615 3.626 3.593 3.607 181,014 -0.04(-0.98%)
Nov 24, 2003 3.626 3.642 3.624 3.642 158,924 +0.02(+0.54%)
Nov 21, 2003 3.600 3.626 3.589 3.623 75,474 +0.03(+0.95%)
Nov 20, 2003 3.569 3.602 3.551 3.589 1,037,000 +0.01(+0.32%)
Nov 19, 2003 3.589 3.624 3.545 3.577 190,832 -0.01(-0.32%)
Nov 18, 2003 3.615 3.626 3.585 3.589 148,493 -0.01(-0.36%)
Nov 17, 2003 3.566 3.624 3.564 3.602 356,507 +0.01(+0.18%)
Nov 14, 2003 3.624 3.634 3.593 3.595 117,813 -0.02(-0.63%)
Nov 13, 2003 3.610 3.662 3.610 3.618 191,446 -0.01(-0.22%)
Nov 12, 2003 3.626 3.629 3.618 3.626 335,644 +0.00(+0.00%)
Nov 11, 2003 3.610 3.610 3.577 3.626 835,123 +0.01(+0.23%)
Nov 10, 2003 3.616 3.626 3.613 3.618 349,144 -0.00(-0.05%)
Nov 07, 2003 3.634 3.642 3.618 3.620 652,267 -0.01(-0.40%)
Nov 06, 2003 3.639 3.642 3.593 3.634 408,664 -0.00(-0.13%)
Nov 05, 2003 3.600 3.654 3.607 3.639 163,833 +0.00(+0.13%)
Nov 04, 2003 3.600 3.651 3.600 3.634 295,146 +0.04(+1.09%)
Nov 03, 2003 3.654 3.681 3.571 3.595 640,608 -0.06(-1.61%)
Oct 31, 2003 3.585 3.654 3.585 3.654 783,579 +0.08(+2.23%)
Oct 30, 2003 3.585 3.585 3.566 3.574 357,121 -0.04(-1.22%)
Oct 29, 2003 3.501 3.618 3.501 3.618 298,828 +0.10(+2.87%)
Oct 28, 2003 3.523 3.523 3.504 3.517 305,577 +0.01(+0.28%)
Oct 27, 2003 3.419 3.528 3.419 3.507 319,077 +0.10(+3.07%)
Oct 24, 2003 3.378 3.455 3.349 3.403 198,196 +0.00(+0.00%)
Oct 23, 2003 3.406 3.422 3.331 3.403 503,773 -0.00(-0.10%)
Oct 22, 2003 3.496 3.496 3.357 3.406 218,445 -0.10(-2.79%)
Oct 21, 2003 3.494 3.517 3.494 3.504 183,469 +0.04(+1.03%)
Oct 20, 2003 3.535 3.535 3.465 3.468 136,835 -0.08(-2.39%)
Oct 17, 2003 3.585 3.585 3.512 3.553 174,878 +0.03(+0.83%)
Oct 16, 2003 3.577 3.577 3.497 3.523 96,336 -0.06(-1.73%)
Oct 15, 2003 3.577 3.613 3.561 3.585 150,948 +0.02(+0.69%)
Oct 14, 2003 3.545 3.564 3.535 3.561 1,586,795 +0.03(+0.88%)
Oct 13, 2003 3.455 3.556 3.471 3.530 278,578 +0.07(+2.17%)
Oct 10, 2003 3.422 3.466 3.398 3.455 162,606 +0.02(+0.71%)
Oct 09, 2003 3.406 3.520 3.406 3.431 290,851 +0.02(+0.72%)
Oct 08, 2003 3.422 3.465 3.390 3.406 473,706 -0.03(-0.76%)
Oct 07, 2003 3.439 3.445 3.396 3.432 401,914 -0.01(-0.19%)
Oct 06, 2003 3.439 3.439 3.439 3.439 189,605 +0.01(+0.43%)
Oct 03, 2003 3.409 3.444 3.409 3.424 255,875 +0.04(+1.11%)
Oct 02, 2003 3.346 3.408 3.300 3.387 551,021 -0.00(-0.14%)
Oct 01, 2003 3.300 3.448 3.300 3.391 857,213 +0.13(+3.89%)
Sep 30, 2003 3.261 3.287 3.251 3.264 536,295 +0.00(+0.10%)
Sep 29, 2003 3.246 3.274 3.202 3.261 281,033 +0.00(+0.05%)
Sep 26, 2003 3.251 3.274 3.196 3.259 665,766 +0.00(+0.00%)
Sep 25, 2003 3.268 3.268 3.243 3.259 578,634 -0.01(-0.25%)
Sep 24, 2003 3.194 3.292 3.194 3.268 476,774 +0.07(+2.24%)
Sep 23, 2003 3.142 3.209 3.150 3.196 274,897 +0.05(+1.71%)
Sep 22, 2003 3.096 3.129 3.064 3.142 699,515 +0.03(+0.94%)
Sep 19, 2003 3.031 3.129 3.031 3.113 894,643 +0.08(+2.69%)
Sep 18, 2003 3.028 3.038 3.013 3.031 484,138 +0.01(+0.43%)
Sep 17, 2003 2.948 3.020 2.948 3.018 578,020 +0.08(+2.89%)
Sep 16, 2003 2.858 2.964 2.858 2.933 282,874 +0.07(+2.27%)
Sep 15, 2003 2.868 2.901 2.852 2.868 354,666 +0.01(+0.40%)
Sep 12, 2003 2.852 2.863 2.836 2.857 414,186 +0.00(+0.06%)
Sep 11, 2003 2.844 2.870 2.823 2.855 279,192 +0.00(+0.11%)
Sep 10, 2003 2.836 2.860 2.810 2.852 632,018 +0.00(+0.00%)
Sep 09, 2003 2.836 2.867 2.836 2.852 206,786 +0.00(+0.00%)
Sep 08, 2003 2.832 2.876 2.832 2.852 226,422 +0.01(+0.29%)
Sep 05, 2003 2.868 2.868 2.836 2.844 221,513 -0.04(-1.36%)
Sep 04, 2003 2.880 2.919 2.857 2.883 275,510 -0.01(-0.45%)
Sep 03, 2003 2.922 2.933 2.883 2.896 164,447 -0.01(-0.34%)
Sep 02, 2003 2.850 2.909 2.834 2.906 238,694 +0.07(+2.41%)
Aug 29, 2003 2.867 2.885 2.837 2.837 172,424 -0.00(-0.17%)
Aug 28, 2003 2.811 2.917 2.795 2.842 373,688 +0.05(+1.69%)
Aug 27, 2003 2.770 2.819 2.761 2.795 128,858 +0.01(+0.29%)
Aug 26, 2003 2.779 2.801 2.735 2.787 306,191 +0.00(+0.00%)
Aug 25, 2003 2.673 2.808 2.673 2.787 177,333 +0.11(+3.95%)
Aug 22, 2003 2.756 2.779 2.643 2.681 126,403 -0.07(-2.55%)
Aug 21, 2003 2.762 2.762 2.707 2.751 157,697 +0.00(+0.18%)
Aug 20, 2003 2.689 2.779 2.640 2.746 379,210 +0.07(+2.68%)
Aug 19, 2003 2.665 2.681 2.640 2.674 101,245 +0.00(+0.06%)
Aug 18, 2003 2.673 2.699 2.591 2.673 259,557 +0.01(+0.24%)
Aug 15, 2003 2.622 2.697 2.622 2.666 86,519 +0.04(+1.36%)
Aug 14, 2003 2.655 2.655 2.575 2.630 156,470 -0.02(-0.86%)
Aug 13, 2003 2.648 2.655 2.624 2.653 727,127 +0.01(+0.49%)
Aug 12, 2003 2.660 2.660 2.624 2.640 539,363 -0.02(-0.67%)
Aug 11, 2003 2.630 2.661 2.621 2.658 275,510 +0.04(+1.68%)
Aug 08, 2003 2.624 2.634 2.603 2.614 422,163 +0.01(+0.25%)
Aug 07, 2003 2.599 2.624 2.565 2.608 587,838 +0.00(+0.00%)
Aug 06, 2003 2.604 2.622 2.565 2.608 254,648 +0.01(+0.50%)
Aug 05, 2003 2.599 2.612 2.578 2.594 238,694 -0.01(-0.38%)
Aug 04, 2003 2.632 2.632 2.578 2.604 177,333 -0.02(-0.87%)
Aug 01, 2003 2.656 2.671 2.546 2.627 670,062 -0.04(-1.65%)
Jul 31, 2003 2.632 2.694 2.632 2.671 305,577 +0.03(+1.17%)
Jul 30, 2003 2.697 2.705 2.635 2.640 303,736 -0.04(-1.52%)
Jul 29, 2003 2.766 2.767 2.614 2.681 490,274 -0.08(-2.78%)
Jul 28, 2003 2.648 2.811 2.637 2.757 787,875 +0.09(+3.23%)
Jul 25, 2003 2.552 2.689 2.552 2.671 806,897 +0.12(+4.73%)
Jul 24, 2003 2.608 2.624 2.526 2.550 324,599 -0.04(-1.45%)
Jul 23, 2003 2.608 2.629 2.578 2.588 210,468 -0.01(-0.44%)
Jul 22, 2003 2.625 2.647 2.599 2.599 1,287,967 -0.03(-0.99%)
Jul 21, 2003 2.624 2.634 2.608 2.625 285,942 -0.01(-0.43%)
Jul 18, 2003 2.640 2.663 2.581 2.637 858,440 -0.02(-0.74%)
Jul 17, 2003 2.772 2.772 2.655 2.656 395,778 -0.12(-4.17%)
Jul 16, 2003 2.852 2.852 2.738 2.772 495,796 -0.08(-2.80%)
Jul 15, 2003 2.901 2.901 2.813 2.852 551,021 -0.03(-1.13%)
Jul 14, 2003 2.933 2.933 2.855 2.885 443,640 -0.02(-0.84%)
Jul 11, 2003 2.930 2.930 2.811 2.909 513,591 -0.02(-0.83%)
Jul 10, 2003 2.917 2.950 2.885 2.933 766,398 +0.00(+0.00%)
Jul 09, 2003 2.964 3.123 2.917 2.933 2,267,288 -0.03(-1.04%)
Jul 08, 2003 2.948 2.982 2.946 2.964 174,878 +0.02(+0.55%)
Jul 07, 2003 2.917 2.948 2.901 2.948 325,213 +0.05(+1.63%)
Jul 03, 2003 2.925 2.933 2.886 2.901 92,041 -0.04(-1.38%)
Jul 02, 2003 2.920 2.950 2.901 2.942 176,106 +0.02(+0.56%)
Jul 01, 2003 2.990 3.000 2.924 2.925 316,009 -0.05(-1.64%)
Jun 30, 2003 2.984 3.002 2.955 2.974 561,453 -0.01(-0.33%)
Jun 27, 2003 2.982 3.088 2.982 2.984 246,671 -0.01(-0.44%)
Jun 26, 2003 2.937 3.018 2.933 2.997 147,880 +0.06(+2.11%)
Jun 25, 2003 2.912 2.942 2.912 2.935 381,665 +0.01(+0.50%)
Jun 24, 2003 2.929 2.940 2.901 2.920 261,397 -0.01(-0.22%)
Jun 23, 2003 2.917 2.958 2.909 2.927 530,772 +0.02(+0.62%)
Jun 20, 2003 2.920 2.950 2.909 2.909 515,432 -0.02(-0.78%)
Jun 19, 2003 2.885 2.942 2.885 2.932 435,663 +0.04(+1.29%)
Jun 18, 2003 2.844 2.929 2.844 2.894 360,802 +0.04(+1.37%)
Jun 17, 2003 2.803 2.907 2.785 2.855 326,440 +0.07(+2.40%)
Jun 16, 2003 2.730 2.806 2.730 2.788 711,787 +0.06(+2.15%)
Jun 13, 2003 2.787 2.793 2.730 2.730 295,146 -0.06(-2.05%)
Jun 12, 2003 2.769 2.819 2.769 2.787 360,802 +0.02(+0.65%)
Jun 11, 2003 2.770 2.784 2.762 2.769 271,215 -0.02(-0.64%)
Jun 10, 2003 2.736 2.803 2.736 2.787 226,422 +0.05(+1.85%)
Jun 09, 2003 2.784 2.785 2.738 2.736 414,186 -0.06(-2.10%)
Jun 06, 2003 2.844 2.852 2.795 2.795 740,627 -0.03(-0.92%)
Jun 05, 2003 2.788 2.828 2.788 2.821 659,630 +0.03(+1.23%)
Jun 04, 2003 2.792 2.818 2.787 2.787 279,192 +0.00(+0.00%)
Jun 03, 2003 2.787 2.823 2.772 2.787 558,385 +0.01(+0.47%)
Jun 02, 2003 2.689 2.849 2.689 2.774 1,152,973 +0.02(+0.71%)
May 30, 2003 2.640 2.754 2.640 2.754 1,050,500 +0.14(+5.36%)
May 29, 2003 2.542 2.643 2.542 2.614 1,241,946 +0.08(+3.02%)
May 28, 2003 2.526 2.559 2.526 2.537 1,722,403 +0.03(+1.24%)
May 27, 2003 2.511 2.539 2.497 2.506 339,939 +0.00(+0.13%)
May 23, 2003 2.454 2.508 2.445 2.503 198,196 +0.05(+2.06%)
May 22, 2003 2.464 2.471 2.445 2.453 1,187,335 -0.03(-1.12%)
May 21, 2003 2.526 2.526 2.462 2.480 436,276 -0.03(-1.17%)
May 20, 2003 2.477 2.542 2.461 2.510 616,678 +0.04(+1.65%)
May 19, 2003 2.477 2.484 2.440 2.469 1,074,431 -0.01(-0.33%)
May 16, 2003 2.485 2.490 2.469 2.477 2,954,532 +0.01(+0.40%)
May 15, 2003 2.396 2.492 2.396 2.467 1,394,735 -0.00(-0.13%)
May 14, 2003 2.588 2.590 2.469 2.471 582,315 -0.12(-4.47%)
May 13, 2003 2.591 2.612 2.573 2.586 557,157 -0.00(-0.19%)
May 12, 2003 2.665 2.673 2.575 2.591 302,509 -0.07(-2.45%)
May 09, 2003 2.722 2.751 2.653 2.656 308,032 -0.07(-2.40%)
May 08, 2003 2.787 2.787 2.720 2.722 89,587 -0.05(-1.82%)
May 07, 2003 2.725 2.785 2.715 2.772 180,401 +0.05(+1.73%)
May 06, 2003 2.770 2.770 2.722 2.725 376,142 -0.05(-1.76%)
May 05, 2003 2.819 2.826 2.759 2.774 158,311 -0.03(-1.22%)
May 02, 2003 2.819 2.872 2.769 2.808 160,765 +0.00(+0.00%)
May 01, 2003 2.836 2.836 2.805 2.808 67,497 -0.03(-0.98%)
Apr 30, 2003 2.770 2.849 2.770 2.836 263,852 +0.05(+1.75%)
Apr 29, 2003 2.868 2.914 2.785 2.787 171,197 -0.09(-3.06%)
Apr 28, 2003 2.779 2.875 2.762 2.875 263,238 +0.11(+3.89%)
Apr 25, 2003 2.753 2.779 2.608 2.767 1,953,734 -0.15(-5.09%)
Apr 24, 2003 2.966 2.997 2.916 2.916 141,743 -0.07(-2.24%)
Apr 23, 2003 2.964 3.018 2.964 2.982 147,880 +0.02(+0.83%)
Apr 22, 2003 2.919 2.992 2.919 2.958 160,765 +0.03(+0.89%)
Apr 21, 2003 2.917 2.933 2.852 2.932 125,790 +0.00(+0.00%)
Apr 17, 2003 2.860 2.950 2.857 2.932 85,905 +0.10(+3.51%)
Apr 16, 2003 2.823 2.857 2.779 2.832 2,220,654 +0.01(+0.35%)
Apr 15, 2003 2.852 2.865 2.823 2.823 82,223 -0.03(-1.03%)
Apr 14, 2003 2.779 2.867 2.770 2.852 708,105 +0.09(+3.12%)
Apr 11, 2003 2.764 2.782 2.717 2.766 60,747 +0.00(+0.06%)
Apr 10, 2003 2.769 2.784 2.738 2.764 92,655 +0.00(+0.18%)
Apr 09, 2003 2.770 2.813 2.757 2.759 90,200 -0.00(-0.12%)
Apr 08, 2003 2.790 2.792 2.740 2.762 119,040 -0.04(-1.57%)
Apr 07, 2003 2.775 2.828 2.770 2.806 197,582 +0.06(+2.01%)
Apr 04, 2003 2.746 2.770 2.741 2.751 65,656 +0.00(+0.18%)
Apr 03, 2003 2.757 2.770 2.730 2.746 129,471 -0.00(-0.18%)
Apr 02, 2003 2.648 2.764 2.648 2.751 159,538 +0.13(+4.84%)
Apr 01, 2003 2.665 2.679 2.609 2.624 89,587 +0.00(+0.00%)
Mar 31, 2003 2.697 2.700 2.624 2.624 107,381 -0.10(-3.65%)
Mar 28, 2003 2.679 2.738 2.665 2.723 96,336 +0.05(+1.70%)
Mar 27, 2003 2.616 2.682 2.591 2.678 154,016 +0.03(+1.11%)
Mar 26, 2003 2.616 2.648 2.550 2.648 269,374 +0.03(+1.06%)
Mar 25, 2003 2.575 2.642 2.575 2.621 47,861 +0.06(+2.42%)
Mar 24, 2003 2.653 2.658 2.559 2.559 62,588 -0.12(-4.38%)
Mar 21, 2003 2.612 2.684 2.588 2.676 95,723 +0.06(+2.43%)
Mar 20, 2003 2.559 2.674 2.539 2.612 94,495 +0.04(+1.58%)
Mar 19, 2003 2.476 2.590 2.436 2.572 152,175 +0.10(+3.88%)
Mar 18, 2003 2.453 2.476 2.433 2.476 101,245 +0.00(+0.00%)
Mar 17, 2003 2.379 2.476 2.366 2.476 233,171 +0.09(+3.62%)
Mar 14, 2003 2.404 2.404 2.378 2.389 34,975 -0.03(-1.28%)
Mar 13, 2003 2.379 2.420 2.355 2.420 371,234 +0.06(+2.41%)
Mar 12, 2003 2.392 2.392 2.363 2.363 104,927 -0.03(-1.23%)
Mar 11, 2003 2.430 2.436 2.370 2.392 90,814 -0.04(-1.48%)
Mar 10, 2003 2.459 2.459 2.415 2.428 168,742 -0.05(-1.91%)
Mar 07, 2003 2.477 2.520 2.476 2.476 120,267 -0.05(-2.06%)
Mar 06, 2003 2.601 2.601 2.520 2.528 513,591 -0.07(-2.82%)
Mar 05, 2003 2.567 2.608 2.567 2.601 228,262 +0.03(+1.33%)
Mar 04, 2003 2.616 2.616 2.559 2.567 456,525 -0.07(-2.78%)
Mar 03, 2003 2.632 2.671 2.632 2.640 17,794 +0.02(+0.62%)
Feb 28, 2003 2.632 2.681 2.583 2.624 599,496 -0.05(-1.83%)
Feb 27, 2003 2.609 2.673 2.608 2.673 173,651 +0.08(+3.08%)
Feb 26, 2003 2.648 2.648 2.550 2.593 225,194 -0.07(-2.69%)
Feb 25, 2003 2.567 2.666 2.567 2.665 245,443 +0.10(+3.81%)
Feb 24, 2003 2.608 2.624 2.567 2.567 138,062 -0.04(-1.69%)
Feb 21, 2003 2.609 2.640 2.608 2.611 92,655 +0.00(+0.06%)
Feb 20, 2003 2.598 2.624 2.598 2.609 53,997 +0.01(+0.44%)
Feb 19, 2003 2.591 2.617 2.567 2.598 349,757 +0.01(+0.31%)
Feb 18, 2003 2.567 2.590 2.562 2.590 368,165 +0.01(+0.25%)
Feb 14, 2003 2.559 2.593 2.559 2.583 150,948 +0.02(+0.83%)
Feb 13, 2003 2.573 2.573 2.542 2.562 179,174 -0.00(-0.19%)
Feb 12, 2003 2.599 2.599 2.559 2.567 232,558 -0.02(-0.76%)
Feb 11, 2003 2.608 2.608 2.570 2.586 285,942 -0.02(-0.87%)
Feb 10, 2003 2.562 2.609 2.562 2.609 97,563 +0.05(+1.97%)
Feb 07, 2003 2.608 2.627 2.559 2.559 883,598 -0.05(-1.87%)
Feb 06, 2003 2.608 2.627 2.608 2.608 868,871 -0.01(-0.37%)
Feb 05, 2003 2.673 2.713 2.608 2.617 229,490 -0.05(-2.01%)
Feb 04, 2003 2.591 2.686 2.591 2.671 253,420 +0.07(+2.82%)
Feb 03, 2003 2.608 2.608 2.591 2.598 63,201 -0.02(-0.69%)
Jan 31, 2003 2.606 2.622 2.583 2.616 329,508 +0.01(+0.44%)
Jan 30, 2003 2.614 2.617 2.593 2.604 76,087 -0.01(-0.25%)
Jan 29, 2003 2.599 2.627 2.593 2.611 103,700 +0.00(+0.13%)
Jan 28, 2003 2.616 2.632 2.608 2.608 128,244 -0.01(-0.25%)
Jan 27, 2003 2.624 2.645 2.599 2.614 380,438 -0.02(-0.87%)
Jan 24, 2003 2.707 2.707 2.637 2.637 168,742 -0.07(-2.76%)
Jan 23, 2003 2.656 2.717 2.656 2.712 39,271 +0.06(+2.09%)
Jan 22, 2003 2.691 2.713 2.656 2.656 122,108 -0.04(-1.51%)
Jan 21, 2003 2.697 2.713 2.656 2.697 176,106 -0.01(-0.54%)
Jan 17, 2003 2.738 2.762 2.712 2.712 68,110 -0.02(-0.83%)
Jan 16, 2003 2.705 2.770 2.673 2.735 368,165 +0.02(+0.78%)
Jan 15, 2003 2.599 2.746 2.567 2.713 536,295 +0.13(+5.11%)
Jan 14, 2003 2.586 2.599 2.559 2.581 835,123 -0.01(-0.25%)
Jan 13, 2003 2.614 2.622 2.542 2.588 782,966 -0.01(-0.56%)
Jan 10, 2003 2.616 2.665 2.593 2.603 109,836 -0.00(-0.19%)
Jan 09, 2003 2.612 2.656 2.603 2.608 138,675 +0.00(+0.00%)
Jan 08, 2003 2.616 2.640 2.608 2.608 146,652 -0.01(-0.31%)
Jan 07, 2003 2.648 2.681 2.603 2.616 254,034 -0.03(-1.17%)
Jan 06, 2003 2.612 2.647 2.604 2.647 176,719 +0.04(+1.37%)
Jan 03, 2003 2.604 2.624 2.568 2.611 187,151 +0.00(+0.13%)
Jan 02, 2003 2.529 2.608 2.526 2.608 100,018 +0.08(+3.09%)
Dec 31, 2002 2.526 2.586 2.526 2.529 136,221 +0.00(+0.13%)
Dec 30, 2002 2.518 2.565 2.518 2.526 138,062 +0.01(+0.32%)
Dec 27, 2002 2.518 2.534 2.515 2.518 85,291 -0.01(-0.39%)
Dec 26, 2002 2.544 2.575 2.485 2.528 291,464 -0.01(-0.32%)
Dec 24, 2002 2.559 2.559 2.521 2.536 55,838 -0.02(-0.83%)
Dec 23, 2002 2.513 2.580 2.508 2.557 139,903 +0.04(+1.42%)
Dec 20, 2002 2.523 2.526 2.510 2.521 220,899 -0.00(-0.06%)
Dec 19, 2002 2.577 2.590 2.490 2.523 161,993 -0.07(-2.70%)
Dec 18, 2002 2.611 2.619 2.586 2.593 95,723 -0.01(-0.56%)
Dec 17, 2002 2.689 2.705 2.599 2.608 2,625,023 -0.10(-3.61%)
Dec 16, 2002 2.572 2.705 2.559 2.705 1,696,631 +0.13(+4.86%)
Dec 13, 2002 2.634 2.648 2.580 2.580 118,426 -0.07(-2.58%)
Dec 12, 2002 2.648 2.656 2.608 2.648 157,697 +0.00(+0.00%)
Dec 11, 2002 2.630 2.648 2.630 2.648 249,125 +0.01(+0.31%)
Dec 10, 2002 2.681 2.713 2.640 2.640 435,663 -0.04(-1.64%)
Dec 09, 2002 2.679 2.713 2.663 2.684 93,268 +0.01(+0.24%)
Dec 06, 2002 2.650 2.679 2.583 2.678 611,769 +0.01(+0.43%)
Dec 05, 2002 2.738 2.738 2.656 2.666 55,224 -0.07(-2.62%)
Dec 04, 2002 2.736 2.751 2.723 2.738 139,289 +0.01(+0.30%)
Dec 03, 2002 2.705 2.741 2.655 2.730 152,788 +0.01(+0.42%)
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.