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 Basic Materials Ishares ETF (NY: IYM )

145.49 -2.25 (-1.52%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2021 127.16 127.43 123.63 123.81 76,434 -4.06(-3.17%)
Nov 29, 2021 129.24 129.54 126.89 127.86 28,460 +0.09(+0.07%)
Nov 26, 2021 127.14 128.27 125.94 127.78 27,855 -2.65(-2.03%)
Nov 24, 2021 130.94 131.10 130.30 130.43 20,499 -0.99(-0.76%)
Nov 23, 2021 131.42 131.92 130.67 131.42 38,642 +0.31(+0.24%)
Nov 22, 2021 130.24 132.29 130.24 131.11 21,445 +0.95(+0.73%)
Nov 19, 2021 129.89 130.97 129.69 130.16 24,516 -0.53(-0.41%)
Nov 18, 2021 131.13 130.87 130.60 130.69 33,934 -0.37(-0.28%)
Nov 17, 2021 131.99 132.61 130.97 131.06 589,627 -1.18(-0.89%)
Nov 16, 2021 133.28 133.28 132.25 132.25 32,212 -1.06(-0.79%)
Nov 15, 2021 134.20 134.20 132.86 133.30 42,578 -0.78(-0.59%)
Nov 12, 2021 133.13 134.37 132.93 134.09 33,811 +1.02(+0.77%)
Nov 11, 2021 131.93 133.69 131.93 133.07 45,419 +2.38(+1.82%)
Nov 10, 2021 132.15 130.69 651,081 -1.27(-0.96%)
Nov 09, 2021 131.41 132.01 130.75 131.96 29,164 +0.22(+0.17%)
Nov 08, 2021 131.66 132.56 131.37 131.74 42,968 +1.70(+1.31%)
Nov 05, 2021 128.69 130.11 128.69 130.04 30,704 +1.81(+1.41%)
Nov 04, 2021 129.35 129.50 127.86 128.23 30,103 -0.76(-0.59%)
Nov 03, 2021 127.39 129.43 127.26 128.99 39,302 +1.50(+1.17%)
Nov 02, 2021 127.01 127.64 126.21 127.50 42,287 +0.56(+0.44%)
Nov 01, 2021 126.75 127.66 126.18 126.94 25,344 +0.45(+0.36%)
Oct 29, 2021 126.53 127.31 125.92 126.48 27,257 -0.34(-0.27%)
Oct 28, 2021 126.07 127.04 125.93 126.82 59,464 +1.30(+1.04%)
Oct 27, 2021 127.93 127.65 125.43 125.52 75,305 -3.43(-2.66%)
Oct 26, 2021 129.02 128.94 385,937 +0.01(+0.01%)
Oct 25, 2021 128.15 129.43 127.58 128.93 26,086 +2.08(+1.64%)
Oct 22, 2021 127.57 128.61 126.74 126.85 30,512 +0.04(+0.03%)
Oct 21, 2021 126.98 126.98 125.63 126.81 56,017 -0.95(-0.74%)
Oct 20, 2021 127.08 128.24 126.97 127.76 22,301 +0.77(+0.60%)
Oct 19, 2021 127.57 127.57 126.13 126.99 433,905 +0.28(+0.22%)
Oct 18, 2021 125.58 126.82 125.15 126.72 47,072 +0.05(+0.04%)
Oct 15, 2021 126.89 127.45 126.36 126.67 31,025 +0.77(+0.61%)
Oct 14, 2021 124.42 126.14 124.37 125.91 36,313 +2.96(+2.41%)
Oct 13, 2021 123.05 123.47 121.72 122.94 70,009 +0.69(+0.56%)
Oct 12, 2021 121.77 122.68 121.66 122.25 48,975 +0.63(+0.52%)
Oct 11, 2021 121.86 123.37 121.62 121.62 44,199 +0.76(+0.63%)
Oct 08, 2021 121.51 121.76 120.66 120.86 56,321 -0.41(-0.34%)
Oct 07, 2021 120.74 122.58 120.74 121.27 88,377 +2.19(+1.84%)
Oct 06, 2021 118.38 119.22 116.90 119.08 94,021 -0.97(-0.80%)
Oct 05, 2021 119.38 120.53 118.38 120.04 157,825 +0.97(+0.81%)
Oct 04, 2021 119.52 120.40 118.41 119.08 916,253 -0.50(-0.42%)
Oct 01, 2021 118.60 120.15 117.26 119.58 1,310,470 +1.73(+1.47%)
Sep 30, 2021 120.04 120.55 117.84 117.84 50,673 -1.71(-1.43%)
Sep 29, 2021 120.83 120.83 119.48 119.56 25,465 -0.78(-0.65%)
Sep 28, 2021 120.97 121.32 119.78 120.34 104,420 -0.88(-0.73%)
Sep 27, 2021 119.77 121.72 119.77 121.22 45,531 +1.89(+1.59%)
Sep 24, 2021 118.72 119.93 118.62 119.33 34,297 +0.11(+0.09%)
Sep 23, 2021 118.12 120.08 118.12 119.22 47,521 +1.96(+1.67%)
Sep 22, 2021 117.10 118.66 117.10 117.26 89,922 +1.51(+1.30%)
Sep 21, 2021 117.00 117.18 114.90 115.75 132,504 -0.63(-0.54%)
Sep 20, 2021 115.98 117.05 114.71 116.38 90,970 -3.11(-2.60%)
Sep 17, 2021 121.49 121.49 119.02 119.49 33,645 -2.48(-2.03%)
Sep 16, 2021 123.02 123.02 120.96 121.97 52,025 -1.45(-1.18%)
Sep 15, 2021 122.02 123.61 122.02 123.42 199,150 +1.75(+1.44%)
Sep 14, 2021 123.75 123.75 121.43 121.67 41,876 -1.51(-1.22%)
Sep 13, 2021 124.34 124.34 122.33 123.17 65,145 +0.02(+0.02%)
Sep 10, 2021 124.22 124.81 123.08 123.16 25,467 -0.35(-0.28%)
Sep 09, 2021 123.25 124.36 123.25 123.50 22,857 +0.33(+0.27%)
Sep 08, 2021 124.31 124.32 122.68 123.17 44,914 -1.27(-1.02%)
Sep 07, 2021 124.72 124.96 124.28 124.45 41,856 -0.64(-0.51%)
Sep 03, 2021 125.74 125.74 125.06 125.09 54,042 -0.71(-0.56%)
Sep 02, 2021 125.39 126.34 125.36 125.79 84,708 +0.77(+0.62%)
Sep 01, 2021 125.28 125.51 123.95 125.02 56,689 -0.38(-0.30%)
Aug 31, 2021 126.08 126.08 124.94 125.40 43,471 -0.75(-0.60%)
Aug 30, 2021 126.95 127.00 126.09 126.15 70,598 -0.23(-0.18%)
Aug 27, 2021 124.88 126.82 124.88 126.38 61,757 +2.05(+1.64%)
Aug 26, 2021 125.20 125.58 124.26 124.33 55,010 -1.01(-0.80%)
Aug 25, 2021 124.59 125.75 124.37 125.34 20,868 +0.39(+0.32%)
Aug 24, 2021 124.61 125.39 124.61 124.95 65,079 +1.06(+0.85%)
Aug 23, 2021 123.22 124.25 123.07 123.89 36,720 +1.62(+1.32%)
Aug 20, 2021 121.80 122.54 121.80 122.27 74,502 +0.41(+0.33%)
Aug 19, 2021 122.31 122.52 121.25 121.86 149,482 -1.84(-1.49%)
Aug 18, 2021 124.72 125.41 123.60 123.70 386,225 -1.55(-1.24%)
Aug 17, 2021 126.25 126.33 123.73 125.26 103,933 -1.89(-1.48%)
Aug 16, 2021 127.23 127.24 125.74 127.14 70,238 -0.92(-0.72%)
Aug 13, 2021 128.11 128.24 127.84 128.06 23,764 +0.17(+0.13%)
Aug 12, 2021 128.19 128.19 126.51 127.89 60,696 -0.23(-0.18%)
Aug 11, 2021 127.39 128.13 126.87 128.13 284,802 +1.82(+1.44%)
Aug 10, 2021 124.29 126.71 124.29 126.31 354,078 +2.05(+1.65%)
Aug 09, 2021 124.41 124.74 123.30 124.27 116,738 -0.43(-0.35%)
Aug 06, 2021 123.75 124.92 123.62 124.70 66,259 +1.81(+1.47%)
Aug 05, 2021 123.70 124.53 122.80 122.89 49,754 -0.17(-0.14%)
Aug 04, 2021 124.27 124.89 123.06 123.06 84,071 -1.68(-1.34%)
Aug 03, 2021 123.53 124.74 122.58 124.74 173,360 +1.26(+1.02%)
Aug 02, 2021 126.04 126.68 123.48 123.48 528,948 -1.92(-1.53%)
Jul 30, 2021 124.46 126.27 124.46 125.40 62,834 +0.58(+0.47%)
Jul 29, 2021 123.91 125.17 123.91 124.81 96,725 +1.86(+1.51%)
Jul 28, 2021 122.79 123.39 121.88 122.96 55,212 +0.05(+0.04%)
Jul 27, 2021 122.17 123.48 120.99 122.91 86,212 -0.10(-0.08%)
Jul 26, 2021 121.88 122.97 121.88 123.01 81,436 +1.36(+1.12%)
Jul 23, 2021 121.40 121.68 120.59 121.66 41,822 +0.88(+0.73%)
Jul 22, 2021 120.69 121.16 119.59 120.77 27,605 +0.10(+0.09%)
Jul 21, 2021 120.15 120.98 119.97 120.67 124,991 +1.64(+1.38%)
Jul 20, 2021 116.84 119.73 116.71 119.03 277,442 +1.70(+1.44%)
Jul 19, 2021 117.86 117.86 116.43 117.33 543,352 -2.72(-2.27%)
Jul 16, 2021 122.91 122.91 119.92 120.06 161,004 -2.44(-1.99%)
Jul 15, 2021 121.86 123.31 121.86 122.50 184,298 -0.01(-0.01%)
Jul 14, 2021 123.20 124.10 122.16 122.50 54,820 -0.14(-0.12%)
Jul 13, 2021 124.03 124.10 122.48 122.65 72,392 -1.49(-1.20%)
Jul 12, 2021 123.08 124.61 122.85 124.14 94,934 +0.39(+0.31%)
Jul 09, 2021 122.44 123.97 122.44 123.75 86,286 +2.82(+2.33%)
Jul 08, 2021 121.06 121.64 119.95 120.93 120,449 -2.03(-1.65%)
Jul 07, 2021 121.83 123.02 121.45 122.97 511,472 +1.15(+0.94%)
Jul 06, 2021 124.05 124.05 121.15 121.82 468,115 -2.12(-1.71%)
Jul 02, 2021 123.95 124.15 123.17 123.94 761,206 +0.23(+0.19%)
Jul 01, 2021 123.70 123.91 123.08 123.70 1,941,715 +0.88(+0.71%)
Jun 30, 2021 122.30 123.00 122.22 122.83 121,954 +0.30(+0.25%)
Jun 29, 2021 122.88 123.42 122.25 122.52 55,684 +0.21(+0.17%)
Jun 28, 2021 122.76 123.10 121.44 122.32 48,019 -0.16(-0.13%)
Jun 25, 2021 123.26 123.30 122.34 122.48 40,969 -0.21(-0.17%)
Jun 24, 2021 123.22 123.33 122.30 122.68 57,838 +0.54(+0.44%)
Jun 23, 2021 123.66 123.77 122.15 122.15 62,337 -0.96(-0.78%)
Jun 22, 2021 123.11 123.64 123.11 123.11 68,673 +0.46(+0.38%)
Jun 21, 2021 121.47 122.81 121.39 122.65 89,864 +2.41(+2.01%)
Jun 18, 2021 121.05 121.56 120.12 120.23 65,448 -2.25(-1.84%)
Jun 17, 2021 125.16 125.16 120.92 122.49 113,791 -3.19(-2.53%)
Jun 16, 2021 127.18 127.18 125.36 125.67 40,924 -1.50(-1.18%)
Jun 15, 2021 127.39 127.74 126.03 127.17 42,154 -0.31(-0.24%)
Jun 14, 2021 128.64 128.64 126.79 127.48 493,035 -1.51(-1.17%)
Jun 11, 2021 129.44 129.93 128.37 128.99 27,684 +0.31(+0.24%)
Jun 10, 2021 130.23 130.47 128.65 128.68 26,428 -0.70(-0.54%)
Jun 09, 2021 130.29 130.55 129.33 129.38 29,359 -1.02(-0.78%)
Jun 08, 2021 130.26 130.78 129.33 130.40 25,796 +0.30(+0.23%)
Jun 07, 2021 131.70 131.70 129.39 130.10 43,714 -1.55(-1.18%)
Jun 04, 2021 131.74 132.07 131.19 131.65 39,406 +0.36(+0.27%)
Jun 03, 2021 130.70 131.34 129.87 131.29 77,550 -0.41(-0.31%)
Jun 02, 2021 132.87 132.87 131.52 131.71 65,607 -0.96(-0.72%)
Jun 01, 2021 132.07 132.94 131.68 132.66 260,010 +2.03(+1.55%)
May 28, 2021 130.91 130.91 130.04 130.64 370,311 +0.18(+0.14%)
May 27, 2021 130.25 131.05 129.95 130.46 41,620 +1.23(+0.95%)
May 26, 2021 129.20 129.45 128.39 129.23 44,978 +0.21(+0.16%)
May 25, 2021 130.60 130.74 128.87 129.02 100,384 -1.15(-0.88%)
May 24, 2021 129.88 130.64 129.28 130.17 125,500 +1.18(+0.92%)
May 21, 2021 129.58 130.35 128.92 128.98 140,819 +0.33(+0.26%)
May 20, 2021 129.08 129.30 128.07 128.65 104,164 +0.03(+0.02%)
May 19, 2021 128.85 129.31 127.33 128.63 138,372 -2.37(-1.81%)
May 18, 2021 132.66 132.66 130.97 130.99 61,623 -1.38(-1.04%)
May 17, 2021 130.77 132.46 130.34 132.37 181,094 +1.40(+1.07%)
May 14, 2021 129.64 131.16 129.54 130.97 94,100 +1.96(+1.52%)
May 13, 2021 127.27 129.43 127.11 129.01 107,317 +1.76(+1.38%)
May 12, 2021 130.35 130.57 127.04 127.25 117,408 -3.47(-2.66%)
May 11, 2021 128.61 131.01 128.29 130.73 90,004 +0.60(+0.46%)
May 10, 2021 132.50 133.19 130.13 130.13 182,917 -0.72(-0.55%)
May 07, 2021 129.45 131.24 129.38 130.85 111,815 +1.50(+1.16%)
May 06, 2021 128.70 129.47 127.27 129.35 63,741 +1.22(+0.95%)
May 05, 2021 127.68 128.32 126.29 128.13 102,596 +2.20(+1.74%)
May 04, 2021 124.38 126.04 123.96 125.93 57,508 +0.63(+0.50%)
May 03, 2021 124.44 125.99 124.33 125.30 154,497 +2.24(+1.82%)
Apr 30, 2021 123.97 124.80 122.96 123.06 36,413 -1.58(-1.27%)
Apr 29, 2021 125.08 125.08 123.46 124.64 46,950 +0.27(+0.22%)
Apr 28, 2021 123.95 124.83 123.93 124.36 40,534 +0.47(+0.38%)
Apr 27, 2021 124.19 124.19 123.39 123.89 45,568 -0.54(-0.44%)
Apr 26, 2021 123.86 125.02 123.86 124.44 132,615 +1.22(+0.99%)
Apr 23, 2021 121.47 123.64 121.20 123.22 30,876 +2.32(+1.92%)
Apr 22, 2021 123.26 123.26 120.89 120.90 111,514 -2.54(-2.05%)
Apr 21, 2021 120.89 123.47 120.89 123.43 59,048 +2.55(+2.11%)
Apr 20, 2021 122.44 122.44 120.51 120.89 58,909 -1.57(-1.28%)
Apr 19, 2021 123.19 123.23 121.75 122.46 47,146 -0.57(-0.46%)
Apr 16, 2021 122.75 123.35 122.59 123.03 209,535 +1.25(+1.03%)
Apr 15, 2021 121.38 121.89 120.61 121.78 56,909 +1.40(+1.16%)
Apr 14, 2021 119.53 121.00 119.36 120.38 73,140 +1.17(+0.98%)
Apr 13, 2021 119.43 119.55 118.49 119.21 223,900 -0.14(-0.12%)
Apr 12, 2021 118.96 119.56 118.53 119.35 60,854 +0.31(+0.26%)
Apr 09, 2021 118.66 119.04 118.09 119.04 40,459 +0.58(+0.49%)
Apr 08, 2021 118.70 118.70 117.51 118.45 42,167 +0.10(+0.09%)
Apr 07, 2021 120.25 120.25 118.19 118.35 66,587 -1.98(-1.65%)
Apr 06, 2021 120.57 121.12 119.84 120.33 78,963 -0.08(-0.07%)
Apr 05, 2021 120.16 120.97 119.97 120.42 196,261 +1.16(+0.98%)
Apr 01, 2021 118.35 119.26 117.66 119.25 722,407 +1.31(+1.11%)
Mar 31, 2021 118.75 118.81 117.81 117.94 44,847 -0.29(-0.25%)
Mar 30, 2021 118.46 118.83 118.01 118.23 29,719 -0.40(-0.34%)
Mar 29, 2021 118.88 119.69 118.27 118.63 66,565 -0.55(-0.46%)
Mar 26, 2021 116.98 119.22 116.83 119.18 83,899 +3.29(+2.84%)
Mar 25, 2021 113.89 116.07 113.19 115.89 62,186 +1.47(+1.29%)
Mar 24, 2021 113.96 116.09 113.96 114.42 33,115 +0.89(+0.78%)
Mar 23, 2021 115.86 115.86 113.06 113.53 76,207 -3.06(-2.62%)
Mar 22, 2021 116.61 117.07 115.85 116.59 51,383 -0.09(-0.08%)
Mar 19, 2021 116.97 117.33 115.05 116.68 80,343 -0.36(-0.31%)
Mar 18, 2021 117.39 119.01 116.81 117.05 54,780 -0.66(-0.56%)
Mar 17, 2021 116.30 117.83 116.14 117.70 57,109 +1.40(+1.21%)
Mar 16, 2021 117.56 117.56 115.83 116.30 111,743 -1.08(-0.92%)
Mar 15, 2021 117.34 117.49 116.06 117.37 44,329 -0.06(-0.06%)
Mar 12, 2021 116.91 117.44 116.71 117.44 39,744 +0.28(+0.24%)
Mar 11, 2021 117.32 117.80 117.00 117.16 189,599 +1.10(+0.95%)
Mar 10, 2021 114.65 116.68 114.29 116.05 48,748 +2.41(+2.12%)
Mar 09, 2021 114.09 114.51 113.15 113.65 71,761 +0.63(+0.55%)
Mar 08, 2021 112.06 114.45 111.84 113.02 111,684 +1.28(+1.15%)
Mar 05, 2021 110.11 111.92 107.83 111.74 66,133 +3.00(+2.75%)
Mar 04, 2021 110.97 111.23 106.98 108.74 159,837 -2.36(-2.12%)
Mar 03, 2021 111.87 112.64 111.07 111.10 113,519 -1.13(-1.01%)
Mar 02, 2021 111.57 113.25 111.57 112.23 218,526 +0.93(+0.83%)
Mar 01, 2021 110.05 111.84 110.05 111.31 604,360 +2.87(+2.65%)
Feb 26, 2021 109.73 109.84 107.64 108.43 73,291 -1.62(-1.47%)
Feb 25, 2021 112.97 112.98 109.67 110.05 51,367 -3.10(-2.74%)
Feb 24, 2021 111.87 113.51 111.78 113.15 95,539 +1.21(+1.08%)
Feb 23, 2021 110.91 112.14 109.23 111.94 858,554 +0.37(+0.34%)
Feb 22, 2021 110.47 112.01 110.47 111.57 52,859 +0.90(+0.81%)
Feb 19, 2021 109.16 111.08 109.16 110.67 37,607 +2.42(+2.23%)
Feb 18, 2021 109.00 109.00 107.84 108.26 23,175 -1.02(-0.93%)
Feb 17, 2021 109.30 109.66 108.19 109.28 61,584 -0.34(-0.31%)
Feb 16, 2021 110.17 110.36 109.51 109.61 47,323 +0.25(+0.23%)
Feb 12, 2021 108.43 109.46 108.43 109.36 26,068 +0.70(+0.65%)
Feb 11, 2021 108.70 109.13 107.63 108.66 38,321 +0.38(+0.35%)
Feb 10, 2021 109.60 109.60 107.76 108.28 56,136 -0.60(-0.55%)
Feb 09, 2021 109.89 109.89 108.49 108.88 32,096 -0.81(-0.73%)
Feb 08, 2021 109.65 110.05 109.45 109.69 65,523 +0.97(+0.90%)
Feb 05, 2021 107.91 108.85 107.63 108.72 138,356 +1.92(+1.80%)
Feb 04, 2021 106.83 107.30 106.00 106.80 718,761 -0.42(-0.39%)
Feb 03, 2021 107.25 107.59 106.85 107.22 239,252 +0.29(+0.27%)
Feb 02, 2021 106.20 107.17 105.69 106.93 42,116 +1.40(+1.33%)
Feb 01, 2021 105.05 105.64 104.08 105.52 106,839 +1.48(+1.42%)
Jan 29, 2021 106.36 106.60 103.52 104.04 98,505 -2.37(-2.23%)
Jan 28, 2021 105.36 107.02 105.34 106.41 109,505 +2.10(+2.01%)
Jan 27, 2021 105.79 105.79 102.95 104.32 92,379 -3.15(-2.93%)
Jan 26, 2021 109.73 109.73 107.47 107.47 121,998 -1.56(-1.43%)
Jan 25, 2021 109.36 109.36 107.06 109.03 84,957 -0.66(-0.60%)
Jan 22, 2021 108.85 110.01 108.64 109.69 46,902 -0.47(-0.42%)
Jan 21, 2021 112.19 112.62 110.16 110.16 79,687 -2.05(-1.83%)
Jan 20, 2021 112.93 112.93 112.02 112.21 214,793 -0.11(-0.10%)
Jan 19, 2021 112.57 112.57 111.54 112.32 121,152 +0.82(+0.74%)
Jan 15, 2021 112.89 112.89 110.54 111.50 181,199 -2.19(-1.93%)
Jan 14, 2021 114.35 114.50 113.54 113.69 68,408 -0.22(-0.20%)
Jan 13, 2021 114.88 115.14 113.38 113.91 262,362 -1.10(-0.96%)
Jan 12, 2021 113.04 115.22 112.94 115.01 162,911 +1.70(+1.50%)
Jan 11, 2021 111.78 113.72 111.22 113.31 80,722 -0.09(-0.08%)
Jan 08, 2021 113.98 114.13 112.06 113.40 96,796 -0.65(-0.57%)
Jan 07, 2021 113.70 114.82 113.49 114.05 369,131 +1.07(+0.94%)
Jan 06, 2021 109.10 113.84 109.10 112.98 532,040 +4.52(+4.17%)
Jan 05, 2021 105.46 108.77 105.46 108.46 896,079 +2.97(+2.81%)
Jan 04, 2021 107.23 108.12 105.06 105.50 2,801,658 -0.66(-0.62%)
Dec 31, 2020 106.15 106.15 106.15 35,826 +0.20(+0.18%)
Dec 30, 2020 104.54 106.04 104.54 105.95 35,826 +1.60(+1.53%)
Dec 29, 2020 105.25 105.25 103.79 104.35 65,339 -0.26(-0.25%)
Dec 28, 2020 106.16 106.30 104.58 104.61 62,808 -0.51(-0.48%)
Dec 24, 2020 104.68 105.12 104.32 105.12 20,299 +0.71(+0.68%)
Dec 23, 2020 104.97 105.66 104.41 104.41 38,817 +0.17(+0.16%)
Dec 22, 2020 105.11 105.19 104.14 104.24 200,131 -0.81(-0.77%)
Dec 21, 2020 103.45 105.20 103.16 105.06 34,842 -0.71(-0.67%)
Dec 18, 2020 105.92 105.92 104.70 105.77 31,410 +0.27(+0.26%)
Dec 17, 2020 105.19 105.54 104.82 105.50 99,724 +1.35(+1.29%)
Dec 16, 2020 104.69 104.69 103.63 104.15 47,225 -0.31(-0.30%)
Dec 15, 2020 103.51 104.55 103.14 104.46 137,158 +1.98(+1.94%)
Dec 14, 2020 104.70 104.76 102.45 102.47 65,842 -1.28(-1.24%)
Dec 11, 2020 103.55 104.20 102.92 103.75 30,671 -0.61(-0.58%)
Dec 10, 2020 104.28 105.06 103.95 104.36 399,441 -0.33(-0.31%)
Dec 09, 2020 104.77 105.18 103.82 104.69 79,697 +0.25(+0.24%)
Dec 08, 2020 103.39 104.63 103.15 104.44 57,843 +0.75(+0.72%)
Dec 07, 2020 104.64 104.92 103.46 103.69 36,785 -0.93(-0.89%)
Dec 04, 2020 102.90 104.72 102.54 104.62 48,366 +2.19(+2.14%)
Dec 03, 2020 103.41 103.68 102.14 102.43 93,814 -0.63(-0.62%)
Dec 02, 2020 103.88 103.98 102.96 103.06 110,436 -1.13(-1.08%)
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.