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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 75.19 75.64 74.69 75.53 98,705 +0.57(+0.76%)
Dec 28, 2018 75.68 76.10 74.78 74.97 105,597 -0.48(-0.63%)
Dec 27, 2018 73.11 75.44 72.83 75.44 140,213 +1.35(+1.82%)
Dec 26, 2018 71.44 74.10 70.57 74.09 130,016 +3.07(+4.32%)
Dec 24, 2018 72.45 72.75 70.98 71.03 97,371 -1.71(-2.35%)
Dec 21, 2018 73.73 74.87 72.70 72.74 230,313 -0.59(-0.81%)
Dec 20, 2018 73.98 74.81 72.62 73.33 293,527 -0.79(-1.07%)
Dec 19, 2018 75.28 76.75 73.77 74.12 297,027 -0.94(-1.25%)
Dec 18, 2018 75.26 75.88 74.73 75.06 214,131 +0.39(+0.52%)
Dec 17, 2018 75.85 76.60 74.22 74.67 148,227 -1.05(-1.38%)
Dec 14, 2018 76.10 76.62 75.49 75.72 121,696 -0.92(-1.20%)
Dec 13, 2018 77.60 77.88 76.42 76.64 124,017 -0.75(-0.97%)
Dec 12, 2018 77.91 78.31 77.39 77.39 109,381 +0.76(+0.99%)
Dec 11, 2018 78.24 78.67 76.30 76.63 152,116 -0.31(-0.41%)
Dec 10, 2018 76.86 77.24 75.55 76.95 138,475 +0.19(+0.25%)
Dec 07, 2018 79.01 80.10 76.56 76.76 124,931 -2.11(-2.67%)
Dec 06, 2018 78.83 78.95 76.84 78.86 189,808 -1.28(-1.60%)
Dec 04, 2018 82.82 82.96 80.09 80.15 108,645 -2.75(-3.32%)
Dec 03, 2018 83.03 83.58 81.80 82.90 100,788 +1.60(+1.97%)
Nov 30, 2018 80.60 81.37 80.55 81.29 61,015 +0.44(+0.54%)
Nov 29, 2018 80.39 81.36 80.04 80.85 104,022 +0.51(+0.64%)
Nov 28, 2018 79.23 80.35 78.20 80.34 71,789 +1.32(+1.67%)
Nov 27, 2018 79.70 80.07 78.50 79.03 103,282 -1.30(-1.62%)
Nov 26, 2018 80.13 80.75 79.96 80.33 94,617 +0.79(+0.99%)
Nov 23, 2018 79.50 80.05 79.29 79.54 25,655 -0.99(-1.22%)
Nov 21, 2018 80.52 80.52 80.52 0 +0.93(+1.17%)
Nov 20, 2018 80.25 80.52 79.25 79.59 109,867 -1.78(-2.19%)
Nov 19, 2018 82.46 82.73 81.15 81.37 42,980 -1.25(-1.51%)
Nov 16, 2018 81.65 82.87 81.54 82.62 72,616 +0.65(+0.79%)
Nov 15, 2018 80.54 82.38 80.41 81.97 102,275 +1.16(+1.43%)
Nov 14, 2018 81.22 81.88 80.33 80.82 75,404 -0.07(-0.09%)
Nov 13, 2018 81.56 82.30 80.85 80.89 68,173 -0.48(-0.59%)
Nov 12, 2018 82.60 82.60 81.29 81.37 109,010 -1.33(-1.60%)
Nov 09, 2018 83.66 83.66 82.04 82.70 62,577 -1.37(-1.63%)
Nov 08, 2018 84.11 84.52 83.75 84.07 70,810 -0.54(-0.64%)
Nov 07, 2018 83.79 84.66 83.28 84.61 61,204 +1.55(+1.87%)
Nov 06, 2018 81.88 83.06 81.88 83.06 45,890 +1.08(+1.32%)
Nov 05, 2018 81.73 82.15 81.49 81.97 60,584 +0.17(+0.21%)
Nov 02, 2018 82.31 82.63 80.78 81.80 110,876 -0.01(-0.01%)
Nov 01, 2018 81.22 81.99 80.50 81.81 85,854 +2.43(+3.06%)
Oct 31, 2018 79.11 79.94 78.85 79.38 134,134 +1.06(+1.35%)
Oct 30, 2018 77.00 78.43 76.60 78.33 87,361 +1.17(+1.52%)
Oct 29, 2018 78.34 79.00 76.43 77.15 173,323 -0.15(-0.20%)
Oct 26, 2018 77.21 78.17 76.38 77.30 163,861 -0.76(-0.98%)
Oct 25, 2018 77.34 78.67 77.20 78.07 124,087 +1.36(+1.78%)
Oct 24, 2018 79.40 79.70 76.59 76.70 119,087 -2.82(-3.55%)
Oct 23, 2018 79.40 79.98 78.13 79.53 1,253,546 -1.29(-1.60%)
Oct 22, 2018 81.61 81.73 80.42 80.82 69,414 -0.43(-0.53%)
Oct 19, 2018 81.60 82.34 81.02 81.25 104,295 -0.56(-0.69%)
Oct 18, 2018 82.75 83.28 81.57 81.81 75,300 -0.87(-1.05%)
Oct 17, 2018 83.06 83.19 82.27 82.68 51,195 -0.53(-0.64%)
Oct 16, 2018 82.23 83.28 82.01 83.21 473,434 +1.35(+1.65%)
Oct 15, 2018 82.23 82.68 81.86 81.86 58,858 -0.42(-0.51%)
Oct 12, 2018 83.45 83.60 81.73 82.28 99,499 +0.30(+0.37%)
Oct 11, 2018 82.51 83.52 81.76 81.97 157,811 -0.83(-1.01%)
Oct 10, 2018 84.95 84.95 82.75 82.81 208,507 -2.01(-2.37%)
Oct 09, 2018 87.07 87.07 84.80 84.82 202,301 -2.94(-3.35%)
Oct 08, 2018 87.44 87.94 87.11 87.76 147,388 +0.10(+0.11%)
Oct 05, 2018 88.38 88.54 87.31 87.66 100,949 -0.86(-0.97%)
Oct 04, 2018 89.00 89.00 87.86 88.52 109,715 -0.56(-0.62%)
Oct 03, 2018 90.11 90.11 89.04 89.08 127,790 -0.26(-0.29%)
Oct 02, 2018 89.07 89.53 88.58 89.34 46,230 +0.33(+0.37%)
Oct 01, 2018 88.73 89.41 88.73 89.00 32,792 +0.77(+0.87%)
Sep 28, 2018 88.38 88.69 88.11 88.23 36,029 -0.45(-0.51%)
Sep 27, 2018 89.60 89.60 88.66 88.68 41,916 -0.86(-0.96%)
Sep 26, 2018 90.29 90.37 89.36 89.54 59,169 -0.98(-1.08%)
Sep 25, 2018 90.92 91.06 90.50 90.52 32,767 -0.13(-0.14%)
Sep 24, 2018 91.81 91.85 90.59 90.65 46,508 -1.22(-1.32%)
Sep 21, 2018 92.47 92.62 91.73 91.86 848,305 -0.12(-0.13%)
Sep 20, 2018 91.70 92.24 91.59 91.98 43,456 +1.02(+1.12%)
Sep 19, 2018 90.11 91.34 90.11 90.96 42,013 +1.03(+1.14%)
Sep 18, 2018 90.40 90.75 89.74 89.93 36,025 -0.06(-0.07%)
Sep 17, 2018 89.73 90.54 89.73 90.00 36,668 +0.32(+0.36%)
Sep 14, 2018 89.86 90.08 89.44 89.67 42,532 -0.11(-0.12%)
Sep 13, 2018 90.01 90.58 89.74 89.78 34,032 +0.22(+0.25%)
Sep 12, 2018 89.58 90.06 89.31 89.56 52,221 -0.04(-0.05%)
Sep 11, 2018 88.96 89.78 88.60 89.60 196,390 +0.04(+0.04%)
Sep 10, 2018 89.92 90.19 89.54 89.57 47,225 -0.03(-0.03%)
Sep 07, 2018 89.78 89.91 89.02 89.59 50,815 -0.63(-0.69%)
Sep 06, 2018 90.64 90.92 89.64 90.22 78,376 +0.05(+0.06%)
Sep 05, 2018 89.24 90.46 89.24 90.16 58,666 +0.42(+0.47%)
Sep 04, 2018 90.20 90.23 89.30 89.74 55,851 -0.85(-0.94%)
Aug 31, 2018 90.59 90.59 90.59 0 -0.06(-0.07%)
Aug 30, 2018 91.42 91.42 90.41 90.66 53,671 -1.13(-1.24%)
Aug 29, 2018 91.07 92.04 90.68 91.79 52,269 +0.59(+0.65%)
Aug 28, 2018 91.72 92.35 90.99 91.20 33,779 -0.21(-0.22%)
Aug 27, 2018 90.47 91.69 90.47 91.41 32,838 +1.22(+1.36%)
Aug 24, 2018 89.49 90.36 89.49 90.18 26,638 +1.11(+1.24%)
Aug 23, 2018 89.68 89.68 88.85 89.07 24,140 -0.80(-0.89%)
Aug 22, 2018 90.02 90.20 89.65 89.88 55,173 -0.21(-0.23%)
Aug 21, 2018 89.61 90.54 89.61 90.08 69,923 +0.46(+0.52%)
Aug 20, 2018 89.12 89.91 89.12 89.62 36,493 +0.71(+0.79%)
Aug 17, 2018 88.26 89.07 87.97 88.91 42,532 +0.62(+0.70%)
Aug 16, 2018 88.18 88.78 88.18 88.30 41,563 +0.79(+0.90%)
Aug 15, 2018 88.41 88.41 86.66 87.51 82,844 -1.76(-1.97%)
Aug 14, 2018 88.70 89.77 88.70 89.27 45,089 +0.63(+0.72%)
Aug 13, 2018 89.49 89.82 88.39 88.64 54,550 -0.90(-1.01%)
Aug 10, 2018 90.17 90.23 89.49 89.54 48,576 -1.27(-1.40%)
Aug 09, 2018 90.58 91.24 90.58 90.81 47,602 +0.43(+0.47%)
Aug 08, 2018 90.55 90.74 90.13 90.38 58,023 -0.10(-0.11%)
Aug 07, 2018 90.61 91.08 90.43 90.48 28,808 +0.23(+0.26%)
Aug 06, 2018 89.15 90.56 89.15 90.25 66,629 -0.02(-0.02%)
Aug 03, 2018 89.80 90.36 89.77 90.26 41,189 +0.78(+0.87%)
Aug 02, 2018 89.55 89.66 88.74 89.49 43,897 -0.88(-0.97%)
Aug 01, 2018 91.08 91.30 90.18 90.36 56,548 -0.98(-1.08%)
Jul 31, 2018 90.79 91.59 90.75 91.34 52,363 +0.95(+1.05%)
Jul 30, 2018 90.87 91.34 90.27 90.40 36,337 -0.33(-0.36%)
Jul 27, 2018 91.18 91.25 90.57 90.73 39,174 -0.38(-0.42%)
Jul 26, 2018 90.15 91.32 90.15 91.11 61,618 +1.00(+1.11%)
Jul 25, 2018 89.48 90.29 88.91 90.11 45,619 +0.68(+0.76%)
Jul 24, 2018 89.06 89.95 89.06 89.43 227,102 +0.97(+1.10%)
Jul 23, 2018 88.90 88.90 88.26 88.46 20,622 -0.44(-0.49%)
Jul 20, 2018 88.82 89.12 88.53 88.90 27,731 -0.23(-0.26%)
Jul 19, 2018 89.34 89.34 88.60 89.13 59,456 -0.80(-0.89%)
Jul 18, 2018 89.68 90.33 89.66 89.93 36,562 +0.14(+0.16%)
Jul 17, 2018 88.50 89.95 88.50 89.79 36,870 +1.22(+1.38%)
Jul 16, 2018 89.30 89.36 88.35 88.57 44,046 -0.71(-0.79%)
Jul 13, 2018 89.11 89.64 88.74 89.27 89,603 +0.04(+0.04%)
Jul 12, 2018 89.66 89.66 88.88 89.24 42,790 +0.12(+0.13%)
Jul 11, 2018 89.74 89.92 88.61 89.12 120,212 -1.68(-1.85%)
Jul 10, 2018 90.06 90.88 90.06 90.80 44,679 +0.72(+0.80%)
Jul 09, 2018 89.43 90.08 89.43 90.08 48,148 +1.07(+1.20%)
Jul 06, 2018 88.35 89.29 88.02 89.00 61,638 +0.35(+0.39%)
Jul 05, 2018 88.37 88.73 87.90 88.65 71,697 +0.96(+1.09%)
Jul 03, 2018 87.70 87.70 87.70 0 -0.32(-0.37%)
Jul 02, 2018 87.90 88.15 87.44 88.02 102,471 -0.44(-0.49%)
Jun 29, 2018 88.42 89.51 88.40 88.46 290,149 +0.25(+0.28%)
Jun 28, 2018 87.90 88.30 87.08 88.21 286,775 +0.55(+0.63%)
Jun 27, 2018 88.24 89.36 87.64 87.65 65,184 -0.36(-0.41%)
Jun 26, 2018 87.77 88.24 87.54 88.01 39,087 +0.47(+0.53%)
Jun 25, 2018 88.55 88.60 86.84 87.55 157,100 -1.67(-1.87%)
Jun 22, 2018 88.42 89.48 88.42 89.22 50,949 +1.34(+1.53%)
Jun 21, 2018 88.44 88.44 87.77 87.88 43,354 -0.74(-0.83%)
Jun 20, 2018 89.05 89.05 88.28 88.61 57,525 -0.21(-0.24%)
Jun 19, 2018 89.55 89.55 87.95 88.83 192,197 -1.81(-2.00%)
Jun 18, 2018 90.16 90.74 90.05 90.64 56,860 -0.23(-0.25%)
Jun 15, 2018 91.58 90.18 90.87 39,731 -0.70(-0.77%)
Jun 14, 2018 91.85 91.85 91.18 91.58 31,025 +0.10(+0.11%)
Jun 13, 2018 92.47 92.47 91.32 91.48 39,944 -0.86(-0.93%)
Jun 12, 2018 92.51 92.75 91.98 92.34 28,582 -0.02(-0.02%)
Jun 11, 2018 92.38 92.58 92.06 92.36 39,899 +0.04(+0.05%)
Jun 08, 2018 92.06 92.50 91.58 92.31 121,155 +0.22(+0.24%)
Jun 07, 2018 92.73 92.88 91.68 92.09 70,977 -0.73(-0.79%)
Jun 06, 2018 92.82 90.96 92.82 166,022 +1.82(+2.00%)
Jun 05, 2018 90.17 91.09 90.17 91.00 116,174 +0.77(+0.86%)
Jun 04, 2018 90.12 90.53 90.05 90.22 50,439 +0.42(+0.47%)
Jun 01, 2018 89.35 90.14 89.35 89.81 46,102 +1.22(+1.38%)
May 31, 2018 89.61 89.67 88.59 88.59 70,855 -0.87(-0.97%)
May 30, 2018 88.83 89.62 88.69 89.46 87,381 +1.23(+1.39%)
May 29, 2018 88.94 89.40 87.96 88.23 51,850 -1.35(-1.51%)
May 25, 2018 89.58 89.58 89.58 0 -0.52(-0.58%)
May 24, 2018 90.34 90.70 89.81 90.11 53,804 -0.33(-0.36%)
May 23, 2018 90.28 90.47 89.76 90.44 58,782 -0.43(-0.47%)
May 22, 2018 91.73 91.95 90.80 90.86 45,243 -0.77(-0.84%)
May 21, 2018 91.66 91.86 91.26 91.64 35,691 +0.43(+0.47%)
May 18, 2018 91.31 91.60 91.08 91.21 27,048 -0.07(-0.08%)
May 17, 2018 90.84 91.60 90.84 91.28 69,532 +0.35(+0.38%)
May 16, 2018 89.77 91.01 89.77 90.93 236,045 +1.18(+1.32%)
May 15, 2018 89.19 89.81 88.90 89.75 108,292 -0.15(-0.17%)
May 14, 2018 89.73 90.17 89.56 89.90 91,094 +0.28(+0.32%)
May 11, 2018 89.94 90.35 89.49 89.62 30,724 -0.12(-0.13%)
May 10, 2018 89.33 90.29 88.99 89.73 43,858 +0.79(+0.89%)
May 09, 2018 88.04 89.05 88.04 88.94 37,697 +1.20(+1.37%)
May 08, 2018 87.93 88.04 87.27 87.74 64,028 -0.22(-0.25%)
May 07, 2018 87.96 88.54 87.72 87.96 36,269 +0.06(+0.07%)
May 04, 2018 86.28 88.29 86.06 87.90 97,213 +1.31(+1.51%)
May 03, 2018 86.32 87.20 85.54 86.59 68,888 +0.12(+0.14%)
May 02, 2018 86.28 87.10 86.28 86.47 68,399 +0.20(+0.23%)
May 01, 2018 86.14 86.36 85.31 86.27 70,436 -0.34(-0.39%)
Apr 30, 2018 88.09 88.09 86.59 86.61 41,581 -1.09(-1.25%)
Apr 27, 2018 88.17 88.34 87.20 87.71 37,303 -0.46(-0.52%)
Apr 26, 2018 87.63 88.50 87.43 88.17 50,642 +0.75(+0.85%)
Apr 25, 2018 86.97 87.69 86.51 87.42 134,558 +0.49(+0.56%)
Apr 24, 2018 89.48 89.60 85.99 86.93 148,122 -2.21(-2.47%)
Apr 23, 2018 89.11 89.58 88.89 89.14 51,545 -0.49(-0.55%)
Apr 20, 2018 90.17 90.19 89.24 89.63 35,068 -0.53(-0.59%)
Apr 19, 2018 90.93 90.93 89.73 90.16 50,857 -0.84(-0.93%)
Apr 18, 2018 90.74 91.44 90.69 91.01 76,055 +0.74(+0.82%)
Apr 17, 2018 89.80 90.51 89.46 90.27 68,339 +1.02(+1.15%)
Apr 16, 2018 88.52 89.34 88.18 89.25 127,368 +1.33(+1.52%)
Apr 13, 2018 88.53 88.64 87.63 87.91 96,442 -0.05(-0.06%)
Apr 12, 2018 87.12 88.30 86.98 87.96 82,560 +1.13(+1.30%)
Apr 11, 2018 87.03 87.23 86.56 86.83 71,076 -0.80(-0.91%)
Apr 10, 2018 86.83 88.06 86.73 87.64 206,867 +2.05(+2.40%)
Apr 09, 2018 85.56 86.65 85.11 85.58 483,248 +0.54(+0.64%)
Apr 06, 2018 86.39 86.69 84.50 85.04 175,482 -2.13(-2.45%)
Apr 05, 2018 85.61 87.39 85.61 87.17 159,600 +2.00(+2.35%)
Apr 04, 2018 83.54 85.30 82.81 85.17 292,185 +0.42(+0.49%)
Apr 03, 2018 83.81 84.97 83.30 84.75 556,650 +1.15(+1.37%)
Apr 02, 2018 85.13 85.62 82.97 83.61 1,811,908 -1.85(-2.16%)
Mar 29, 2018 85.46 85.46 85.46 0 +1.70(+2.03%)
Mar 28, 2018 84.98 85.23 83.56 83.76 265,098 -1.08(-1.27%)
Mar 27, 2018 85.99 86.40 84.46 84.83 221,934 -0.88(-1.03%)
Mar 26, 2018 85.17 85.80 84.24 85.71 141,918 +1.58(+1.88%)
Mar 23, 2018 86.15 86.61 84.13 84.13 270,628 -1.88(-2.18%)
Mar 22, 2018 88.07 88.40 85.95 86.01 147,305 -2.84(-3.19%)
Mar 21, 2018 87.63 89.54 87.63 88.85 115,763 +1.13(+1.28%)
Mar 20, 2018 88.08 88.17 87.60 87.72 118,422 -0.20(-0.22%)
Mar 19, 2018 88.98 88.98 87.29 87.91 179,527 -1.32(-1.48%)
Mar 16, 2018 88.88 89.68 88.83 89.24 125,360 +0.18(+0.20%)
Mar 15, 2018 90.38 90.38 89.06 89.06 81,259 -1.25(-1.38%)
Mar 14, 2018 92.10 92.10 90.15 90.31 86,369 -1.30(-1.42%)
Mar 13, 2018 92.57 92.91 91.51 91.61 69,487 -0.51(-0.56%)
Mar 12, 2018 92.30 92.90 92.04 92.13 55,920 -0.14(-0.15%)
Mar 09, 2018 91.35 92.27 91.06 92.27 46,084 +1.49(+1.64%)
Mar 08, 2018 90.96 90.97 90.10 90.78 40,320 -0.02(-0.02%)
Mar 07, 2018 91.02 90.80 37,062 -0.20(-0.21%)
Mar 06, 2018 90.49 91.56 89.96 90.99 116,071 +1.05(+1.16%)
Mar 05, 2018 88.16 90.16 88.16 89.94 168,132 +1.28(+1.44%)
Mar 02, 2018 88.27 88.93 87.75 88.67 238,394 -0.02(-0.02%)
Mar 01, 2018 89.41 89.76 88.10 88.69 815,744 -0.58(-0.65%)
Feb 28, 2018 91.38 91.38 89.25 89.26 200,733 -1.95(-2.14%)
Feb 27, 2018 92.28 92.44 91.16 91.21 338,170 -1.22(-1.32%)
Feb 26, 2018 92.48 92.48 91.54 92.44 96,906 +0.29(+0.32%)
Feb 23, 2018 91.30 92.18 90.97 92.14 59,785 +1.35(+1.48%)
Feb 22, 2018 90.80 97,034 +0.51(+0.57%)
Feb 21, 2018 90.75 91.77 90.23 90.28 95,695 -0.22(-0.24%)
Feb 20, 2018 90.32 91.32 90.04 90.50 138,089 -0.35(-0.39%)
Feb 16, 2018 90.86 90.86 90.86 0 -0.03(-0.03%)
Feb 15, 2018 90.98 91.21 90.13 90.88 304,414 +0.55(+0.61%)
Feb 14, 2018 88.08 90.47 87.74 90.33 78,875 +1.52(+1.71%)
Feb 13, 2018 88.62 89.23 88.54 88.82 82,503 -0.27(-0.30%)
Feb 12, 2018 87.75 89.47 87.61 89.08 197,141 +1.99(+2.29%)
Feb 09, 2018 86.66 87.68 84.47 87.09 281,680 +1.38(+1.61%)
Feb 08, 2018 88.85 89.31 85.71 85.71 266,754 -3.05(-3.44%)
Feb 07, 2018 89.32 90.37 88.76 88.76 192,750 -1.08(-1.20%)
Feb 06, 2018 85.40 89.96 85.18 89.84 921,843 +1.54(+1.75%)
Feb 05, 2018 89.71 90.90 86.96 88.30 287,435 -1.84(-2.04%)
Feb 02, 2018 92.31 92.56 90.13 90.13 344,186 -2.74(-2.95%)
Feb 01, 2018 93.08 93.98 92.77 92.87 1,100,503 -1.15(-1.23%)
Jan 31, 2018 94.39 94.54 93.47 94.02 121,276 +0.05(+0.06%)
Jan 30, 2018 94.63 94.63 93.76 93.97 73,544 -0.98(-1.03%)
Jan 29, 2018 95.85 96.03 94.92 94.94 79,753 -0.84(-0.88%)
Jan 26, 2018 95.61 95.85 94.87 95.79 47,798 +0.27(+0.28%)
Jan 25, 2018 95.62 95.94 95.14 95.52 122,888 +0.71(+0.75%)
Jan 24, 2018 95.12 95.34 94.54 94.81 86,443 +0.34(+0.36%)
Jan 23, 2018 94.42 94.54 93.82 94.47 72,531 -0.06(-0.07%)
Jan 22, 2018 94.49 94.60 94.13 94.54 70,453 -0.11(-0.11%)
Jan 19, 2018 94.31 94.69 94.04 94.64 70,019 +0.69(+0.74%)
Jan 18, 2018 93.78 94.23 93.54 93.95 58,334 -0.28(-0.30%)
Jan 17, 2018 94.44 94.56 93.86 94.24 77,181 +0.40(+0.43%)
Jan 16, 2018 95.25 95.25 93.19 93.84 116,668 -1.13(-1.19%)
Jan 12, 2018 94.97 94.97 94.97 0 +0.00(+0.00%)
Jan 11, 2018 93.92 94.97 93.92 94.97 202,523 +1.39(+1.49%)
Jan 10, 2018 93.81 93.81 93.32 93.58 63,793 -0.30(-0.32%)
Jan 09, 2018 94.18 94.56 93.86 93.88 176,266 -0.22(-0.24%)
Jan 08, 2018 94.19 94.26 93.71 94.10 166,656 +0.03(+0.03%)
Jan 05, 2018 93.78 94.16 93.54 94.08 182,373 +0.84(+0.90%)
Jan 04, 2018 92.98 93.43 92.97 93.23 314,200 +0.76(+0.82%)
Jan 03, 2018 92.13 92.61 91.92 92.47 473,018 +0.50(+0.54%)
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.