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

BlackRock (NY: BLK )

981.03 +1.16 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2019 479.74 485.85 477.57 485.24 567,635 +5.40(+1.13%)
Apr 29, 2019 480.00 481.58 478.61 479.84 366,911 +0.86(+0.18%)
Apr 26, 2019 475.11 479.46 471.85 478.98 469,000 +4.53(+0.95%)
Apr 25, 2019 477.89 480.48 472.61 474.45 598,714 -5.72(-1.19%)
Apr 24, 2019 474.03 482.37 472.61 480.17 1,008,544 +6.14(+1.30%)
Apr 23, 2019 464.00 474.03 463.90 474.03 687,385 +10.01(+2.16%)
Apr 22, 2019 463.75 465.66 462.15 464.02 432,873 -1.67(-0.36%)
Apr 18, 2019 468.78 469.37 465.69 465.69 530,300 -1.80(-0.39%)
Apr 17, 2019 466.98 468.78 462.42 467.49 628,240 +0.95(+0.20%)
Apr 16, 2019 453.10 466.89 453.00 466.54 1,030,679 +14.68(+3.25%)
Apr 15, 2019 456.36 457.10 449.77 451.86 590,816 -2.49(-0.55%)
Apr 12, 2019 448.69 457.33 448.69 454.35 628,600 +8.24(+1.85%)
Apr 11, 2019 445.00 448.75 442.87 446.11 412,742 +3.35(+0.76%)
Apr 10, 2019 441.60 442.94 439.17 442.76 402,895 +2.95(+0.67%)
Apr 09, 2019 445.41 445.94 438.52 439.81 460,873 -6.33(-1.42%)
Apr 08, 2019 444.54 447.68 443.10 446.14 398,399 +1.04(+0.23%)
Apr 05, 2019 443.17 446.83 440.61 445.10 458,300 +3.26(+0.74%)
Apr 04, 2019 439.17 442.70 438.92 441.84 375,170 +2.77(+0.63%)
Apr 03, 2019 439.22 442.80 437.31 439.07 337,841 +2.62(+0.60%)
Apr 02, 2019 438.39 440.10 435.47 436.45 423,113 -1.94(-0.44%)
Apr 01, 2019 431.59 439.64 429.40 438.39 498,932 +11.02(+2.58%)
Mar 29, 2019 429.71 432.00 426.19 427.37 455,900 +2.40(+0.56%)
Mar 28, 2019 421.40 425.64 420.23 424.97 342,714 +5.33(+1.27%)
Mar 27, 2019 423.60 425.53 417.71 419.64 425,001 -3.03(-0.72%)
Mar 26, 2019 420.57 423.31 418.94 422.67 494,947 +7.26(+1.75%)
Mar 25, 2019 418.00 419.50 413.30 415.41 411,020 -1.95(-0.47%)
Mar 22, 2019 426.51 428.43 415.13 417.36 585,300 -13.00(-3.02%)
Mar 21, 2019 428.59 433.70 424.20 430.36 472,425 +0.44(+0.10%)
Mar 20, 2019 434.20 434.70 427.56 429.92 881,646 -4.65(-1.07%)
Mar 19, 2019 442.55 443.36 433.65 434.57 948,487 -5.91(-1.34%)
Mar 18, 2019 436.00 440.75 435.94 440.48 523,005 +6.93(+1.60%)
Mar 15, 2019 433.83 438.82 432.93 433.55 1,756,800 -0.08(-0.02%)
Mar 14, 2019 435.46 435.46 431.11 433.63 501,687 +1.79(+0.41%)
Mar 13, 2019 430.33 433.40 426.50 431.84 606,702 +4.00(+0.93%)
Mar 12, 2019 429.63 431.02 426.88 427.84 504,680 -0.26(-0.06%)
Mar 11, 2019 424.01 429.39 422.92 428.10 593,087 +6.79(+1.61%)
Mar 08, 2019 420.57 421.89 417.21 421.31 587,000 -1.88(-0.44%)
Mar 07, 2019 434.44 434.98 420.54 423.19 467,430 -6.67(-1.55%)
Mar 06, 2019 432.52 434.00 429.39 429.86 272,723 -2.66(-0.62%)
Mar 05, 2019 434.25 435.71 431.15 432.52 433,502 -4.81(-1.10%)
Mar 04, 2019 445.89 447.00 434.05 437.33 686,143 -6.44(-1.45%)
Mar 01, 2019 447.56 451.92 442.10 443.77 657,200 +0.55(+0.12%)
Feb 28, 2019 442.01 444.72 440.39 443.22 512,058 +1.21(+0.27%)
Feb 27, 2019 440.17 444.70 438.88 442.01 461,092 +1.48(+0.34%)
Feb 26, 2019 437.67 443.01 435.69 440.53 472,031 +1.60(+0.36%)
Feb 25, 2019 439.28 444.80 438.04 438.93 516,199 +2.21(+0.51%)
Feb 22, 2019 435.52 436.95 433.45 436.72 400,200 +1.70(+0.39%)
Feb 21, 2019 436.60 437.59 432.85 435.02 451,806 -2.20(-0.50%)
Feb 20, 2019 431.78 437.49 429.77 437.22 563,278 +6.15(+1.43%)
Feb 19, 2019 428.43 433.00 428.17 431.07 438,014 -0.88(-0.20%)
Feb 15, 2019 425.19 432.63 425.19 431.95 600,200 +8.57(+2.02%)
Feb 14, 2019 424.41 425.27 417.95 423.38 542,539 -4.07(-0.95%)
Feb 13, 2019 426.70 433.75 426.10 427.45 803,484 +1.94(+0.46%)
Feb 12, 2019 416.19 425.75 415.42 425.51 617,335 +12.81(+3.10%)
Feb 11, 2019 413.75 414.87 411.00 412.70 544,208 +0.94(+0.23%)
Feb 08, 2019 412.15 414.05 406.13 411.76 567,000 -3.25(-0.78%)
Feb 07, 2019 414.35 417.88 410.01 415.01 469,351 -1.38(-0.33%)
Feb 06, 2019 418.44 420.78 415.07 416.39 424,563 -1.17(-0.28%)
Feb 05, 2019 418.12 419.14 414.05 417.56 472,035 -0.42(-0.10%)
Feb 04, 2019 416.50 418.74 413.17 417.98 533,441 +1.17(+0.28%)
Feb 01, 2019 417.44 417.58 412.12 416.81 585,800 +1.73(+0.42%)
Jan 31, 2019 406.22 415.96 406.22 415.08 750,070 +6.75(+1.65%)
Jan 30, 2019 409.20 410.94 401.82 408.33 869,856 +0.71(+0.17%)
Jan 29, 2019 411.50 412.00 406.29 407.62 602,751 +2.26(+0.56%)
Jan 28, 2019 405.85 407.88 402.40 405.36 640,436 -4.59(-1.12%)
Jan 25, 2019 411.22 414.07 409.15 409.95 572,900 +3.39(+0.83%)
Jan 24, 2019 407.91 411.33 401.80 406.56 838,386 -1.92(-0.47%)
Jan 23, 2019 413.03 414.57 403.76 408.48 660,154 -5.12(-1.24%)
Jan 22, 2019 416.41 419.20 411.09 413.60 905,609 -5.85(-1.39%)
Jan 18, 2019 417.08 420.56 413.59 419.45 1,031,800 +6.93(+1.68%)
Jan 17, 2019 411.00 416.94 403.69 412.52 895,455 -0.52(-0.13%)
Jan 16, 2019 402.09 421.83 401.43 413.04 1,333,023 +12.33(+3.08%)
Jan 15, 2019 396.55 401.12 393.40 400.71 846,552 +4.29(+1.08%)
Jan 14, 2019 392.87 399.94 391.11 396.42 919,688 -1.49(-0.37%)
Jan 11, 2019 395.01 399.62 389.67 397.91 706,400 -1.59(-0.40%)
Jan 10, 2019 399.12 400.92 395.21 399.50 487,077 -0.69(-0.17%)
Jan 09, 2019 399.50 403.15 395.30 400.19 640,547 +2.28(+0.57%)
Jan 08, 2019 397.76 400.85 393.60 397.91 640,930 +5.00(+1.27%)
Jan 07, 2019 390.94 398.18 389.42 392.91 714,496 +1.09(+0.28%)
Jan 04, 2019 385.17 392.93 381.99 391.82 647,800 +13.84(+3.66%)
Jan 03, 2019 385.03 386.55 377.28 377.98 781,014 -11.44(-2.94%)
Jan 02, 2019 386.28 391.16 385.10 389.42 926,757 -3.40(-0.87%)
Dec 31, 2018 389.15 393.85 385.85 392.82 612,300 +4.59(+1.18%)
Dec 28, 2018 391.93 394.26 385.53 388.23 619,100 +0.43(+0.11%)
Dec 27, 2018 376.57 387.96 372.55 387.80 783,548 +6.57(+1.72%)
Dec 26, 2018 364.27 381.45 360.94 381.23 873,401 +19.46(+5.38%)
Dec 24, 2018 365.13 370.97 360.79 361.77 499,000 -7.39(-2.00%)
Dec 21, 2018 371.36 382.13 367.46 369.16 1,722,700 -2.51(-0.68%)
Dec 20, 2018 369.27 377.96 368.45 371.67 1,106,513 -0.52(-0.14%)
Dec 19, 2018 381.65 388.38 369.34 372.19 997,406 -11.16(-2.91%)
Dec 18, 2018 381.74 388.78 379.80 383.35 978,153 +5.10(+1.35%)
Dec 17, 2018 380.00 389.00 376.45 378.25 900,188 -4.05(-1.06%)
Dec 14, 2018 383.03 389.27 380.64 382.30 678,700 -4.97(-1.28%)
Dec 13, 2018 392.18 392.40 384.49 387.27 590,586 -2.80(-0.72%)
Dec 12, 2018 392.54 397.70 388.62 390.07 736,843 +4.41(+1.14%)
Dec 11, 2018 400.23 401.09 382.05 385.66 766,870 -7.60(-1.93%)
Dec 10, 2018 390.88 394.44 379.65 393.26 876,075 +0.16(+0.04%)
Dec 07, 2018 400.82 409.83 392.16 393.10 969,700 -7.13(-1.78%)
Dec 06, 2018 399.78 400.44 381.39 400.23 1,383,136 -8.52(-2.08%)
Dec 04, 2018 432.33 432.91 404.43 408.75 859,700 -26.12(-6.01%)
Dec 03, 2018 436.79 438.26 430.34 434.87 998,596 +6.86(+1.60%)
Nov 30, 2018 421.30 428.01 419.00 428.01 1,066,400 +5.07(+1.20%)
Nov 29, 2018 425.00 427.19 418.71 422.94 616,002 -4.33(-1.01%)
Nov 28, 2018 421.65 427.71 414.02 427.27 694,321 +10.11(+2.42%)
Nov 27, 2018 415.25 417.60 413.95 417.16 625,993 -1.33(-0.32%)
Nov 26, 2018 413.14 424.22 411.45 418.49 767,679 +11.88(+2.92%)
Nov 23, 2018 403.66 410.90 403.33 406.61 299,300 -1.01(-0.25%)
Nov 21, 2018 407.62 407.62 407.62 0 +4.70(+1.17%)
Nov 20, 2018 403.28 408.45 397.24 402.92 632,255 -4.86(-1.19%)
Nov 19, 2018 410.10 412.24 401.61 407.78 720,885 -3.22(-0.78%)
Nov 16, 2018 404.15 411.29 400.47 411.00 738,100 +4.12(+1.01%)
Nov 15, 2018 397.21 407.78 394.73 406.88 685,190 +4.90(+1.22%)
Nov 14, 2018 410.52 412.95 397.35 401.98 741,811 -5.33(-1.31%)
Nov 13, 2018 408.78 413.99 406.46 407.31 582,865 +1.89(+0.47%)
Nov 12, 2018 412.95 412.95 404.81 405.42 577,358 -8.53(-2.06%)
Nov 09, 2018 413.00 419.63 408.95 413.95 617,000 -7.44(-1.77%)
Nov 08, 2018 421.63 425.40 419.70 421.39 693,417 -3.34(-0.79%)
Nov 07, 2018 417.61 425.00 410.33 424.73 1,078,331 +11.30(+2.73%)
Nov 06, 2018 412.40 413.98 410.32 413.43 880,087 +2.43(+0.59%)
Nov 05, 2018 409.53 412.62 408.25 411.00 752,354 +1.24(+0.30%)
Nov 02, 2018 416.97 419.18 405.98 409.76 869,900 -3.23(-0.78%)
Nov 01, 2018 413.74 417.27 410.07 412.99 1,021,638 +1.57(+0.38%)
Oct 31, 2018 408.86 417.28 406.72 411.42 1,415,348 +7.59(+1.88%)
Oct 30, 2018 392.76 406.21 390.86 403.83 1,489,686 +13.18(+3.37%)
Oct 29, 2018 393.59 397.92 384.16 390.65 952,621 +3.72(+0.96%)
Oct 26, 2018 386.16 391.86 383.09 386.93 1,006,200 -5.03(-1.28%)
Oct 25, 2018 380.80 396.68 380.22 391.96 1,389,264 +13.30(+3.51%)
Oct 24, 2018 388.09 388.53 378.08 378.66 1,227,472 -8.83(-2.28%)
Oct 23, 2018 383.91 391.26 376.31 387.49 1,300,480 -4.87(-1.24%)
Oct 22, 2018 403.12 404.84 392.21 392.36 1,036,033 -9.29(-2.31%)
Oct 19, 2018 400.20 408.31 399.48 401.65 1,029,100 +1.78(+0.45%)
Oct 18, 2018 410.36 412.43 399.00 399.87 1,735,801 -11.98(-2.91%)
Oct 17, 2018 405.62 417.93 405.14 411.85 1,821,057 +3.85(+0.94%)
Oct 16, 2018 410.00 416.36 402.59 408.00 2,053,322 -18.94(-4.44%)
Oct 15, 2018 427.74 431.29 422.84 426.94 992,928 -0.76(-0.18%)
Oct 12, 2018 431.00 437.47 420.21 427.70 1,593,400 +10.02(+2.40%)
Oct 11, 2018 424.14 427.88 415.35 417.68 1,737,115 -9.08(-2.13%)
Oct 10, 2018 457.01 458.43 426.25 426.76 2,075,235 -32.95(-7.17%)
Oct 09, 2018 470.98 470.98 459.08 459.71 875,420 -11.75(-2.49%)
Oct 08, 2018 477.00 477.00 467.13 471.46 560,439 +0.60(+0.13%)
Oct 05, 2018 476.30 482.48 470.12 470.86 712,000 -3.29(-0.69%)
Oct 04, 2018 474.69 479.48 470.50 474.15 917,225 -0.22(-0.05%)
Oct 03, 2018 480.86 481.74 472.33 474.37 645,783 -2.84(-0.60%)
Oct 02, 2018 472.69 477.89 471.26 477.21 363,711 +3.74(+0.79%)
Oct 01, 2018 474.36 477.11 471.36 473.47 395,535 +2.14(+0.45%)
Sep 28, 2018 474.52 477.50 470.66 471.33 532,100 -6.56(-1.37%)
Sep 27, 2018 476.82 481.46 473.70 477.89 344,350 +3.06(+0.64%)
Sep 26, 2018 480.98 481.64 474.32 474.83 416,837 -4.26(-0.89%)
Sep 25, 2018 484.16 485.17 477.37 479.09 382,798 -2.98(-0.62%)
Sep 24, 2018 485.47 487.00 479.57 482.07 433,587 -5.54(-1.14%)
Sep 21, 2018 489.48 489.55 484.79 487.61 700,100 +0.47(+0.10%)
Sep 20, 2018 486.73 492.00 483.07 487.14 480,385 +3.60(+0.74%)
Sep 19, 2018 473.70 485.51 473.11 483.54 418,666 +11.34(+2.40%)
Sep 18, 2018 472.79 475.01 469.04 472.20 557,470 +1.30(+0.28%)
Sep 17, 2018 477.01 477.01 469.60 470.90 443,296 -5.16(-1.08%)
Sep 14, 2018 470.39 478.74 470.39 476.06 416,700 +7.08(+1.51%)
Sep 13, 2018 473.21 474.45 467.30 468.98 526,628 -1.03(-0.22%)
Sep 12, 2018 471.00 473.04 468.92 470.01 579,783 -1.12(-0.24%)
Sep 11, 2018 471.96 473.23 468.49 471.13 495,438 -2.62(-0.55%)
Sep 10, 2018 475.01 478.00 471.97 473.75 452,965 +2.31(+0.49%)
Sep 07, 2018 470.31 472.38 468.42 471.44 666,400 -0.52(-0.11%)
Sep 06, 2018 476.57 477.56 469.98 471.96 670,865 -6.28(-1.31%)
Sep 05, 2018 475.17 480.94 474.50 478.24 544,672 +2.46(+0.52%)
Sep 04, 2018 476.23 478.78 471.22 475.78 499,409 -3.28(-0.68%)
Aug 31, 2018 479.06 479.06 479.06 0 +3.79(+0.80%)
Aug 30, 2018 484.12 485.51 472.86 475.27 559,807 -9.95(-2.05%)
Aug 29, 2018 483.88 486.20 477.75 485.22 634,603 +1.87(+0.39%)
Aug 28, 2018 483.89 485.40 481.85 483.35 517,395 -0.26(-0.05%)
Aug 27, 2018 478.94 487.06 478.94 483.61 606,968 +6.10(+1.28%)
Aug 24, 2018 473.65 477.66 470.51 477.51 580,700 +7.05(+1.50%)
Aug 23, 2018 477.20 478.10 470.08 470.46 579,160 -7.56(-1.58%)
Aug 22, 2018 474.62 479.75 472.77 478.02 603,527 +3.09(+0.65%)
Aug 21, 2018 474.50 477.58 473.68 474.93 640,139 -0.63(-0.13%)
Aug 20, 2018 476.45 477.02 473.76 475.56 465,488 +1.41(+0.30%)
Aug 17, 2018 474.29 475.59 470.76 474.15 472,700 -0.46(-0.10%)
Aug 16, 2018 473.43 480.72 472.29 474.61 681,636 +3.79(+0.80%)
Aug 15, 2018 472.98 475.01 466.01 470.82 721,048 -6.39(-1.34%)
Aug 14, 2018 476.54 478.60 474.00 477.21 408,575 +1.82(+0.38%)
Aug 13, 2018 479.14 481.35 473.63 475.39 382,733 -3.56(-0.74%)
Aug 10, 2018 479.08 483.62 475.33 478.95 646,600 -5.15(-1.06%)
Aug 09, 2018 486.36 487.00 483.51 484.10 634,575 -2.95(-0.61%)
Aug 08, 2018 486.04 489.38 484.51 487.05 535,163 -0.41(-0.08%)
Aug 07, 2018 485.82 494.91 484.56 487.46 1,000,904 +4.00(+0.83%)
Aug 06, 2018 482.39 486.14 479.09 483.46 639,335 +1.06(+0.22%)
Aug 03, 2018 476.12 484.92 475.53 482.40 824,100 +7.09(+1.49%)
Aug 02, 2018 474.28 475.81 467.15 475.31 1,637,706 -4.14(-0.86%)
Aug 01, 2018 505.18 509.87 476.57 479.45 1,716,560 -23.31(-4.64%)
Jul 31, 2018 503.41 505.28 500.70 502.76 512,898 +2.58(+0.52%)
Jul 30, 2018 503.70 504.45 498.44 500.18 492,160 -2.74(-0.54%)
Jul 27, 2018 505.67 506.42 500.05 502.92 571,500 -2.19(-0.43%)
Jul 26, 2018 512.71 512.71 504.80 505.11 407,614 -7.38(-1.44%)
Jul 25, 2018 507.93 512.86 503.14 512.49 492,779 +3.60(+0.71%)
Jul 24, 2018 511.88 513.00 506.64 508.89 688,273 +0.38(+0.07%)
Jul 23, 2018 502.10 511.28 502.10 508.51 646,704 +5.73(+1.14%)
Jul 20, 2018 501.60 504.83 501.02 502.78 812,517 -2.11(-0.42%)
Jul 19, 2018 507.79 510.31 502.04 504.89 684,161 -5.96(-1.17%)
Jul 18, 2018 504.92 511.62 504.88 510.85 487,580 +5.97(+1.18%)
Jul 17, 2018 501.30 505.96 501.26 504.88 758,945 +0.92(+0.18%)
Jul 16, 2018 500.00 506.45 497.78 503.96 1,212,855 -3.13(-0.62%)
Jul 13, 2018 512.23 512.50 504.43 507.09 786,543 +0.42(+0.08%)
Jul 12, 2018 506.47 507.13 498.05 506.67 574,547 +3.77(+0.75%)
Jul 11, 2018 502.90 468,453 -2.03(-0.40%)
Jul 10, 2018 504.92 510.91 502.94 504.93 484,950 +0.83(+0.16%)
Jul 09, 2018 494.95 505.18 493.94 504.10 748,375 +12.41(+2.52%)
Jul 06, 2018 491.48 497.04 488.01 491.69 556,315 -0.29(-0.06%)
Jul 05, 2018 498.94 498.94 488.61 491.98 513,886 +0.69(+0.14%)
Jul 03, 2018 491.29 491.29 491.29 0 -8.23(-1.65%)
Jul 02, 2018 494.06 499.52 490.57 499.52 564,025 +0.48(+0.10%)
Jun 29, 2018 508.19 511.83 498.72 499.04 701,836 -2.73(-0.54%)
Jun 28, 2018 503.47 505.68 497.34 501.77 636,723 -1.76(-0.35%)
Jun 27, 2018 510.46 516.95 503.53 503.53 558,160 -7.32(-1.43%)
Jun 26, 2018 515.99 515.99 507.72 510.85 740,157 -4.29(-0.83%)
Jun 25, 2018 520.01 520.88 509.22 515.14 666,047 -7.60(-1.45%)
Jun 22, 2018 529.90 529.90 522.51 522.74 524,851 -2.24(-0.43%)
Jun 21, 2018 527.30 529.17 520.29 524.98 570,907 -1.60(-0.30%)
Jun 20, 2018 528.13 530.58 526.45 526.58 343,369 -0.03(-0.01%)
Jun 19, 2018 522.23 528.34 519.07 526.61 448,469 -0.93(-0.18%)
Jun 18, 2018 524.00 528.29 519.07 527.54 483,456 +3.02(+0.58%)
Jun 15, 2018 525.74 516.00 524.52 753,060 +1.16(+0.22%)
Jun 14, 2018 531.43 532.96 522.14 523.36 989,460 -8.81(-1.66%)
Jun 13, 2018 546.37 547.52 530.32 532.17 839,577 -14.94(-2.73%)
Jun 12, 2018 551.89 552.35 543.49 547.11 425,192 -1.95(-0.36%)
Jun 11, 2018 550.77 552.50 546.20 549.06 391,803 -0.35(-0.06%)
Jun 08, 2018 547.54 549.64 544.32 549.41 370,535 +0.27(+0.05%)
Jun 07, 2018 555.00 557.00 546.70 549.14 428,389 -2.72(-0.49%)
Jun 06, 2018 551.86 551.86 682,131 +17.48(+3.27%)
Jun 05, 2018 539.46 539.88 531.05 534.38 495,029 -6.29(-1.16%)
Jun 04, 2018 543.54 543.93 538.16 540.67 417,320 +1.61(+0.30%)
Jun 01, 2018 540.65 542.91 536.14 539.06 446,690 +4.83(+0.90%)
May 31, 2018 534.62 538.86 530.74 534.23 542,951 -0.06(-0.01%)
May 30, 2018 527.31 535.29 526.07 534.29 404,142 +10.03(+1.91%)
May 29, 2018 534.75 537.82 518.03 524.26 714,247 -15.35(-2.84%)
May 25, 2018 539.61 539.61 539.61 0 -1.22(-0.23%)
May 24, 2018 542.94 542.94 534.68 540.83 413,054 -1.83(-0.34%)
May 23, 2018 541.72 542.79 533.75 542.66 377,690 -4.22(-0.77%)
May 22, 2018 546.44 549.58 545.86 546.88 405,037 +3.40(+0.63%)
May 21, 2018 542.00 547.98 542.00 543.48 359,066 +4.99(+0.93%)
May 18, 2018 536.28 539.92 534.42 538.49 518,719 +2.91(+0.54%)
May 17, 2018 534.00 537.01 531.00 535.58 365,729 +1.68(+0.31%)
May 16, 2018 534.29 537.43 530.37 533.90 474,855 +0.69(+0.13%)
May 15, 2018 535.95 538.65 530.75 533.21 461,153 -6.55(-1.21%)
May 14, 2018 541.99 544.58 536.10 539.76 415,495 -0.67(-0.12%)
May 11, 2018 537.75 542.27 535.19 540.43 395,693 +4.17(+0.78%)
May 10, 2018 532.04 539.10 531.16 536.26 527,478 +4.91(+0.92%)
May 09, 2018 522.58 532.47 522.15 531.35 475,172 +11.42(+2.20%)
May 08, 2018 515.75 528.02 515.75 519.93 634,057 -3.67(-0.70%)
May 07, 2018 522.26 526.74 518.96 523.60 366,616 +3.20(+0.61%)
May 04, 2018 506.69 527.49 505.65 520.40 601,853 +8.73(+1.71%)
May 03, 2018 513.84 514.20 500.85 511.67 682,529 -3.12(-0.61%)
May 02, 2018 517.51 521.66 514.03 514.79 438,682 -3.18(-0.61%)
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.