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:

Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 51.31 51.63 51.28 51.54 701,783 +0.33(+0.65%)
Apr 27, 2006 50.69 51.42 50.56 51.21 1,152,856 +0.28(+0.54%)
Apr 26, 2006 51.02 51.24 50.88 50.94 727,608 +0.07(+0.14%)
Apr 25, 2006 51.25 51.28 50.73 50.87 1,048,249 -0.30(-0.59%)
Apr 24, 2006 51.11 51.25 50.95 51.17 679,439 -0.12(-0.23%)
Apr 21, 2006 51.34 51.41 51.09 51.29 1,003,417 +0.08(+0.16%)
Apr 20, 2006 51.21 51.44 50.98 51.20 1,270,812 +0.01(+0.03%)
Apr 19, 2006 51.13 51.21 50.89 51.19 1,042,446 +0.14(+0.28%)
Apr 18, 2006 50.33 51.14 50.20 51.05 1,101,496 +0.85(+1.70%)
Apr 17, 2006 50.17 50.32 49.97 50.19 897,359 +0.04(+0.08%)
Apr 13, 2006 50.15 50.24 49.90 50.15 954,088 +0.00(+0.00%)
Apr 12, 2006 50.20 50.43 50.02 50.15 507,222 +0.14(+0.29%)
Apr 11, 2006 50.56 50.67 49.94 50.00 1,676,038 -0.47(-0.93%)
Apr 10, 2006 50.45 50.65 50.32 50.47 560,178 +0.08(+0.15%)
Apr 07, 2006 50.98 51.09 50.29 50.40 824,671 -0.48(-0.93%)
Apr 06, 2006 51.00 51.02 50.65 50.87 1,749,597 -0.20(-0.39%)
Apr 05, 2006 50.90 51.12 50.77 51.07 938,999 +0.27(+0.53%)
Apr 04, 2006 50.40 50.87 50.27 50.80 2,162,223 +0.39(+0.78%)
Apr 03, 2006 50.43 50.81 50.34 50.41 674,797 +0.04(+0.08%)
Mar 31, 2006 50.45 50.54 50.19 50.37 677,553 -0.01(-0.03%)
Mar 30, 2006 50.50 50.85 50.33 50.38 622,275 -0.19(-0.38%)
Mar 29, 2006 50.45 50.71 50.25 50.58 889,815 +0.34(+0.69%)
Mar 28, 2006 50.56 50.76 50.16 50.23 1,030,258 -0.34(-0.68%)
Mar 27, 2006 50.54 50.63 50.42 50.58 456,877 +0.04(+0.08%)
Mar 24, 2006 50.56 50.71 49.36 50.54 764,025 -0.21(-0.42%)
Mar 23, 2006 50.82 50.85 50.62 50.75 1,562,000 -0.12(-0.23%)
Mar 22, 2006 50.54 50.89 50.50 50.87 1,178,101 +0.34(+0.68%)
Mar 21, 2006 50.82 50.98 50.42 50.52 719,628 -0.33(-0.65%)
Mar 20, 2006 50.95 51.05 50.74 50.85 1,392,104 -0.08(-0.16%)
Mar 17, 2006 51.06 51.13 50.90 50.94 1,119,486 -0.08(-0.15%)
Mar 16, 2006 50.87 51.10 50.84 51.01 590,937 +0.28(+0.56%)
Mar 15, 2006 50.52 50.83 50.43 50.73 919,412 +0.24(+0.48%)
Mar 14, 2006 50.00 50.55 49.95 50.49 739,360 +0.50(+1.01%)
Mar 13, 2006 49.99 50.21 49.91 49.98 1,119,777 +0.16(+0.32%)
Mar 10, 2006 49.49 49.92 49.41 49.83 724,271 +0.37(+0.74%)
Mar 09, 2006 49.71 49.86 49.46 49.46 2,498,098 -0.18(-0.36%)
Mar 08, 2006 49.58 49.75 49.29 49.64 1,334,795 -0.03(-0.06%)
Mar 07, 2006 49.69 49.72 49.38 49.67 1,813,000 -0.07(-0.14%)
Mar 06, 2006 50.14 50.20 49.63 49.74 540,301 -0.32(-0.63%)
Mar 03, 2006 50.03 50.41 49.89 50.05 1,065,224 -0.08(-0.15%)
Mar 02, 2006 50.07 50.31 49.90 50.13 1,305,923 -0.10(-0.19%)
Mar 01, 2006 49.98 50.25 49.87 50.23 1,956,635 +0.37(+0.75%)
Feb 28, 2006 50.29 50.20 49.76 49.85 1,146,763 -0.43(-0.86%)
Feb 27, 2006 50.31 50.45 50.25 50.29 829,023 +0.02(+0.04%)
Feb 24, 2006 50.17 50.35 50.13 50.27 894,748 +0.14(+0.28%)
Feb 23, 2006 50.25 50.34 50.03 50.13 605,445 -0.12(-0.23%)
Feb 22, 2006 50.04 50.37 50.00 50.25 716,001 +0.32(+0.63%)
Feb 21, 2006 50.07 50.22 49.85 49.93 1,050,570 -0.08(-0.15%)
Feb 17, 2006 50.01 50.07 49.66 50.00 798,555 +0.10(+0.21%)
Feb 16, 2006 49.54 50.00 49.54 49.90 801,457 +0.34(+0.70%)
Feb 15, 2006 49.41 49.57 49.19 49.56 684,953 +0.19(+0.38%)
Feb 14, 2006 48.94 49.47 48.76 49.37 887,783 +0.43(+0.89%)
Feb 13, 2006 48.98 49.01 48.72 48.94 790,140 -0.13(-0.27%)
Feb 10, 2006 48.89 49.13 48.59 49.07 1,106,284 +0.08(+0.17%)
Feb 09, 2006 49.13 49.35 48.92 48.98 1,642,088 -0.05(-0.10%)
Feb 08, 2006 48.85 49.06 48.60 49.03 767,362 +0.34(+0.69%)
Feb 07, 2006 49.05 49.09 48.63 48.70 1,217,710 -0.36(-0.73%)
Feb 06, 2006 48.94 49.16 48.94 49.05 981,799 +0.25(+0.51%)
Feb 03, 2006 49.01 49.21 48.75 48.81 799,136 -0.35(-0.72%)
Feb 02, 2006 49.53 49.56 49.03 49.16 1,161,562 -0.50(-1.01%)
Feb 01, 2006 49.54 49.67 49.45 49.66 2,117,971 +0.31(+0.63%)
Jan 31, 2006 49.56 49.75 49.35 49.35 1,563,596 -0.35(-0.71%)
Jan 30, 2006 49.66 49.76 49.56 49.70 1,512,816 +0.14(+0.28%)
Jan 27, 2006 49.31 49.67 49.17 49.56 1,157,499 +0.42(+0.86%)
Jan 26, 2006 49.11 49.34 48.97 49.14 2,393,636 +0.24(+0.49%)
Jan 25, 2006 49.03 49.10 48.57 48.90 1,674,587 -0.01(-0.03%)
Jan 24, 2006 48.90 49.07 48.78 48.92 1,314,192 +0.21(+0.44%)
Jan 23, 2006 48.65 48.90 48.58 48.70 1,565,337 +0.11(+0.23%)
Jan 20, 2006 49.34 49.34 48.52 48.59 2,232,445 -0.72(-1.47%)
Jan 19, 2006 49.22 49.41 49.09 49.32 1,622,501 +0.21(+0.42%)
Jan 18, 2006 49.07 49.26 48.83 49.11 1,343,790 -0.12(-0.25%)
Jan 17, 2006 49.12 49.27 49.01 49.23 2,427,151 -0.14(-0.29%)
Jan 13, 2006 49.24 49.38 49.14 49.38 1,484,089 +0.19(+0.38%)
Jan 12, 2006 49.45 49.49 49.15 49.19 1,386,010 -0.32(-0.64%)
Jan 11, 2006 49.41 49.54 49.26 49.51 1,104,978 +0.17(+0.34%)
Jan 10, 2006 49.14 49.35 49.04 49.34 1,903,824 +0.06(+0.13%)
Jan 09, 2006 49.13 49.29 49.11 49.28 2,495,921 +0.18(+0.36%)
Jan 06, 2006 49.03 49.21 48.75 49.10 1,711,874 +0.36(+0.74%)
Jan 05, 2006 48.73 48.80 48.51 48.74 1,081,474 +0.01(+0.03%)
Jan 04, 2006 48.45 48.76 48.45 48.73 1,782,967 +0.22(+0.45%)
Jan 03, 2006 47.97 48.58 47.70 48.51 1,511,800 +0.93(+1.96%)
Dec 30, 2005 47.73 47.84 47.58 47.58 2,048,040 -0.20(-0.42%)
Dec 29, 2005 48.00 48.10 47.77 47.78 2,631,577 -0.20(-0.42%)
Dec 28, 2005 48.04 48.09 47.90 47.98 3,668,075 +0.10(+0.20%)
Dec 27, 2005 48.42 48.42 47.88 47.88 1,328,846 -0.47(-0.97%)
Dec 23, 2005 48.39 48.41 48.23 48.35 3,411,562 -0.01(-0.01%)
Dec 22, 2005 48.32 48.36 48.14 48.36 3,550,845 -0.05(-0.10%)
Dec 21, 2005 48.55 48.74 48.34 48.41 1,535,449 +0.08(+0.16%)
Dec 20, 2005 48.43 48.49 48.21 48.33 2,491,714 -0.03(-0.06%)
Dec 19, 2005 48.54 48.75 48.28 48.36 1,631,496 -0.17(-0.34%)
Dec 16, 2005 48.73 48.82 48.48 48.52 1,784,127 -0.11(-0.23%)
Dec 15, 2005 48.80 48.85 48.56 48.63 1,428,811 -0.17(-0.34%)
Dec 14, 2005 48.56 48.89 48.50 48.80 1,649,052 +0.21(+0.43%)
Dec 13, 2005 48.15 48.68 48.12 48.59 1,758,157 +0.43(+0.90%)
Dec 12, 2005 48.33 48.33 47.93 48.16 1,056,519 +0.01(+0.03%)
Dec 09, 2005 48.08 48.33 47.97 48.14 1,250,500 +0.07(+0.14%)
Dec 08, 2005 48.07 48.32 47.90 48.07 1,232,799 +0.00(+0.00%)
Dec 07, 2005 48.35 48.38 47.87 48.07 2,134,656 -0.25(-0.53%)
Dec 06, 2005 48.48 48.66 48.27 48.33 1,677,634 +0.08(+0.17%)
Dec 05, 2005 48.28 48.34 48.06 48.25 1,061,017 -0.07(-0.14%)
Dec 02, 2005 48.34 48.37 48.16 48.32 1,831,135 +0.04(+0.09%)
Dec 01, 2005 48.07 48.38 47.97 48.27 2,394,796 +0.45(+0.95%)
Nov 30, 2005 48.15 48.25 47.72 47.82 2,099,400 -0.38(-0.79%)
Nov 29, 2005 48.32 48.43 48.10 48.20 1,254,272 +0.03(+0.06%)
Nov 28, 2005 48.63 48.63 48.05 48.17 1,134,285 -0.32(-0.65%)
Nov 25, 2005 48.56 48.56 48.43 48.49 402,759 +0.01(+0.01%)
Nov 23, 2005 48.06 48.62 48.06 48.48 1,035,046 +0.29(+0.60%)
Nov 22, 2005 47.87 48.23 47.76 48.19 1,203,637 +0.28(+0.59%)
Nov 21, 2005 47.71 47.96 47.56 47.91 1,164,753 +0.25(+0.54%)
Nov 18, 2005 47.58 47.66 47.27 47.65 1,095,692 +0.37(+0.77%)
Nov 17, 2005 47.10 47.41 46.98 47.29 1,183,179 +0.33(+0.70%)
Nov 16, 2005 47.03 47.07 46.81 46.96 774,036 +0.08(+0.18%)
Nov 15, 2005 47.24 47.32 46.81 46.88 565,546 -0.28(-0.58%)
Nov 14, 2005 47.25 47.29 47.08 47.15 784,917 -0.07(-0.15%)
Nov 11, 2005 47.05 47.28 47.00 47.22 460,794 +0.26(+0.54%)
Nov 10, 2005 46.77 47.11 46.44 46.97 668,703 +0.23(+0.50%)
Nov 09, 2005 46.65 46.97 46.54 46.73 808,711 +0.06(+0.12%)
Nov 08, 2005 46.57 46.71 46.50 46.68 1,150,680 +0.00(+0.00%)
Nov 07, 2005 46.83 46.83 46.51 46.68 651,293 -0.01(-0.01%)
Nov 04, 2005 46.89 46.89 46.43 46.68 586,004 -0.03(-0.06%)
Nov 03, 2005 46.87 46.92 46.60 46.71 1,893,232 +0.05(+0.10%)
Nov 02, 2005 46.18 46.66 46.16 46.66 1,412,851 +0.43(+0.92%)
Nov 01, 2005 46.23 46.34 46.06 46.23 802,327 +0.17(+0.37%)
Oct 31, 2005 46.26 46.46 46.06 46.06 1,528,195 +0.15(+0.33%)
Oct 28, 2005 45.22 45.96 45.19 45.91 1,026,776 +0.68(+1.51%)
Oct 27, 2005 45.55 45.64 45.11 45.23 564,966 -0.41(-0.91%)
Oct 26, 2005 45.78 46.08 45.56 45.64 800,732 -0.12(-0.26%)
Oct 25, 2005 45.72 45.97 45.46 45.76 1,386,155 +0.01(+0.03%)
Oct 24, 2005 44.97 45.81 44.97 45.75 1,020,392 +0.79(+1.75%)
Oct 21, 2005 44.97 45.19 44.74 44.96 1,659,208 +0.29(+0.65%)
Oct 20, 2005 45.42 45.59 44.55 44.67 767,652 -0.99(-2.16%)
Oct 19, 2005 44.88 45.66 44.69 45.66 1,069,577 +0.59(+1.32%)
Oct 18, 2005 45.57 45.58 44.97 45.06 1,054,052 -0.57(-1.25%)
Oct 17, 2005 45.44 45.68 45.41 45.63 1,770,779 +0.20(+0.44%)
Oct 14, 2005 45.21 45.46 44.92 45.44 523,616 +0.45(+1.00%)
Oct 13, 2005 45.10 45.19 44.63 44.99 745,889 -0.13(-0.29%)
Oct 12, 2005 45.54 45.81 45.06 45.12 1,252,676 -0.45(-0.98%)
Oct 11, 2005 45.83 45.89 45.52 45.57 1,028,227 -0.01(-0.02%)
Oct 10, 2005 46.12 46.17 45.57 45.57 1,220,467 -0.49(-1.06%)
Oct 07, 2005 46.11 46.19 45.87 46.06 859,056 +0.14(+0.32%)
Oct 06, 2005 46.14 46.28 45.48 45.92 695,979 -0.18(-0.39%)
Oct 05, 2005 46.83 46.83 46.10 46.10 692,932 -0.68(-1.46%)
Oct 04, 2005 47.53 47.54 46.78 46.78 1,540,963 -0.67(-1.41%)
Oct 03, 2005 47.56 47.65 47.30 47.45 866,601 +0.00(+0.00%)
Sep 30, 2005 47.50 47.57 47.39 47.45 2,191,095 +0.01(+0.01%)
Sep 29, 2005 47.09 47.56 46.86 47.44 1,877,853 +0.26(+0.56%)
Sep 28, 2005 47.14 47.19 46.88 47.18 1,085,536 +0.14(+0.31%)
Sep 27, 2005 47.03 47.12 46.77 47.03 2,871,260 +0.06(+0.13%)
Sep 26, 2005 47.01 47.21 46.88 46.97 785,933 +0.07(+0.15%)
Sep 23, 2005 46.90 47.01 46.68 46.90 581,941 -0.31(-0.66%)
Sep 22, 2005 47.16 47.29 46.86 47.21 804,359 +0.06(+0.12%)
Sep 21, 2005 47.46 47.49 47.10 47.16 1,048,394 -0.44(-0.93%)
Sep 20, 2005 48.11 48.13 47.51 47.60 926,376 -0.37(-0.76%)
Sep 19, 2005 48.05 48.07 47.82 47.96 396,666 -0.11(-0.23%)
Sep 16, 2005 47.76 48.14 47.74 48.07 641,862 +0.51(+1.07%)
Sep 15, 2005 47.75 47.75 47.52 47.56 4,497 +0.01(+0.03%)
Sep 14, 2005 47.67 47.78 47.52 47.55 888,364 -0.10(-0.20%)
Sep 13, 2005 47.87 47.90 47.56 47.65 633,737 -0.32(-0.66%)
Sep 12, 2005 48.05 48.07 47.90 47.96 584,263 -0.02(-0.04%)
Sep 09, 2005 47.75 48.09 47.71 47.99 672,475 +0.38(+0.80%)
Sep 08, 2005 47.65 47.70 47.49 47.61 528,259 -0.13(-0.27%)
Sep 07, 2005 47.66 47.78 47.56 47.74 760,543 +0.10(+0.22%)
Sep 06, 2005 47.39 47.70 47.32 47.63 515,492 +0.49(+1.04%)
Sep 02, 2005 47.49 47.49 47.12 47.14 535,078 -0.23(-0.49%)
Sep 01, 2005 47.18 47.51 47.03 47.38 604,865 +0.26(+0.56%)
Aug 31, 2005 46.65 47.14 46.46 47.12 1,115,569 +0.53(+1.14%)
Aug 30, 2005 46.56 46.59 46.30 46.59 861,958 -0.05(-0.10%)
Aug 29, 2005 46.36 46.70 46.21 46.63 888,654 +0.25(+0.54%)
Aug 26, 2005 46.72 46.72 46.36 46.39 583,682 -0.38(-0.81%)
Aug 25, 2005 46.68 46.77 46.56 46.77 599,497 +0.23(+0.50%)
Aug 24, 2005 46.87 47.07 46.53 46.53 1,093,226 -0.43(-0.91%)
Aug 23, 2005 47.07 47.10 46.73 46.96 666,672 -0.01(-0.03%)
Aug 22, 2005 47.11 47.25 46.83 46.97 453,540 +0.02(+0.04%)
Aug 19, 2005 47.04 47.08 46.90 46.95 698,446 +0.15(+0.32%)
Aug 18, 2005 46.81 46.95 46.70 46.80 639,831 -0.04(-0.09%)
Aug 17, 2005 47.05 47.11 46.84 46.84 1,091,485 -0.11(-0.23%)
Aug 16, 2005 47.39 47.41 46.87 46.95 630,255 -0.46(-0.97%)
Aug 15, 2005 47.40 47.52 47.15 47.41 449,913 +0.14(+0.29%)
Aug 12, 2005 47.39 47.48 47.12 47.28 504,900 -0.22(-0.46%)
Aug 11, 2005 47.27 47.52 47.14 47.50 584,263 +0.25(+0.53%)
Aug 10, 2005 47.38 47.61 47.03 47.25 691,917 +0.12(+0.26%)
Aug 09, 2005 47.08 47.18 46.99 47.12 1,130,803 +0.27(+0.57%)
Aug 08, 2005 47.00 47.17 46.79 46.85 966,565 -0.08(-0.18%)
Aug 05, 2005 47.27 47.31 46.89 46.94 722,240 -0.43(-0.90%)
Aug 04, 2005 47.52 47.64 47.32 47.36 867,616 -0.41(-0.87%)
Aug 03, 2005 47.62 47.78 47.54 47.78 2,768,104 +0.21(+0.43%)
Aug 02, 2005 47.45 47.70 47.42 47.57 1,412,851 +0.29(+0.61%)
Aug 01, 2005 47.46 47.48 47.27 47.28 1,640,492 -0.07(-0.15%)
Jul 29, 2005 47.59 47.74 47.30 47.35 2,097,079 -0.35(-0.74%)
Jul 28, 2005 47.41 47.72 47.33 47.70 578,749 +0.37(+0.79%)
Jul 27, 2005 47.32 47.39 45.95 47.33 599,787 +0.08(+0.18%)
Jul 26, 2005 47.28 47.29 47.10 47.25 438,306 +0.10(+0.22%)
Jul 25, 2005 47.31 47.45 47.08 47.14 1,427,940 -0.17(-0.35%)
Jul 22, 2005 46.99 47.31 46.95 47.31 735,733 +0.47(+1.00%)
Jul 21, 2005 47.21 47.23 46.81 46.84 561,484 -0.39(-0.82%)
Jul 20, 2005 47.07 47.33 46.85 47.23 601,673 +0.10(+0.20%)
Jul 19, 2005 47.05 47.14 46.93 47.13 1,079,588 +0.22(+0.47%)
Jul 18, 2005 47.12 47.12 46.87 46.91 1,196,818 -0.29(-0.61%)
Jul 15, 2005 47.21 47.21 46.98 47.20 485,023 +0.08(+0.18%)
Jul 14, 2005 47.32 47.50 47.04 47.12 597,320 -0.03(-0.06%)
Jul 13, 2005 47.01 47.19 47.01 47.14 450,058 +0.08(+0.16%)
Jul 12, 2005 47.00 47.20 46.85 47.07 714,550 +0.10(+0.21%)
Jul 11, 2005 46.79 47.08 46.77 46.97 655,065 +0.18(+0.38%)
Jul 08, 2005 46.35 46.79 46.35 46.79 848,465 +0.48(+1.03%)
Jul 07, 2005 45.90 46.34 45.70 46.32 871,679 +0.07(+0.15%)
Jul 06, 2005 46.66 46.66 46.17 46.25 988,473 -0.35(-0.75%)
Jul 05, 2005 46.16 46.63 46.08 46.60 1,781,951 +0.33(+0.71%)
Jul 01, 2005 46.17 46.27 46.08 46.27 2,260,736 +0.34(+0.74%)
Jun 30, 2005 46.44 46.44 45.93 45.93 1,169,541 -0.34(-0.74%)
Jun 29, 2005 46.42 46.42 46.19 46.28 695,399 +0.01(+0.03%)
Jun 28, 2005 46.17 46.36 46.04 46.26 2,111,588 +0.25(+0.54%)
Jun 27, 2005 45.97 46.08 45.87 46.01 1,043,606 +0.12(+0.27%)
Jun 24, 2005 46.28 46.30 45.89 45.89 1,165,624 -0.39(-0.85%)
Jun 23, 2005 46.79 46.80 46.25 46.28 1,928,924 -0.50(-1.06%)
Jun 22, 2005 46.94 46.99 46.65 46.78 1,013,138 +0.04(+0.09%)
Jun 21, 2005 46.89 46.92 46.70 46.74 1,077,121 -0.06(-0.13%)
Jun 20, 2005 46.82 46.97 46.65 46.80 740,231 -0.24(-0.51%)
Jun 17, 2005 46.96 47.16 46.92 47.04 956,264 +0.25(+0.53%)
Jun 16, 2005 46.65 46.83 46.54 46.79 550,022 +0.25(+0.53%)
Jun 15, 2005 46.60 46.61 46.32 46.54 728,333 +0.02(+0.04%)
Jun 14, 2005 46.34 46.57 46.28 46.52 703,524 +0.19(+0.42%)
Jun 13, 2005 46.21 46.52 46.06 46.33 404,500 +0.08(+0.18%)
Jun 10, 2005 46.28 46.34 46.01 46.25 510,849 +0.09(+0.19%)
Jun 09, 2005 45.97 46.23 45.79 46.16 1,030,258 +0.14(+0.30%)
Jun 08, 2005 46.18 46.26 45.90 46.02 912,158 -0.01(-0.03%)
Jun 07, 2005 46.14 46.41 46.00 46.03 902,727 +0.03(+0.07%)
Jun 06, 2005 45.99 46.03 45.81 46.00 881,835 +0.03(+0.08%)
Jun 03, 2005 46.09 46.23 45.86 45.97 830,039 -0.20(-0.43%)
Jun 02, 2005 46.07 46.17 45.94 46.17 863,989 +0.06(+0.12%)
Jun 01, 2005 45.63 46.85 45.63 46.11 1,661,674 +0.48(+1.04%)
May 31, 2005 45.90 45.91 45.63 45.63 877,482 -0.23(-0.51%)
May 27, 2005 45.83 45.92 45.71 45.87 769,248 +0.10(+0.23%)
May 26, 2005 45.65 45.81 45.60 45.77 1,676,038 +0.21(+0.45%)
May 25, 2005 45.61 45.61 45.39 45.56 583,827 +0.02(+0.05%)
May 24, 2005 45.58 45.70 45.50 45.54 998,339 -0.21(-0.47%)
May 23, 2005 45.48 45.83 45.48 45.75 709,907 +0.30(+0.65%)
May 20, 2005 45.55 45.63 45.32 45.46 1,015,169 -0.13(-0.29%)
May 19, 2005 45.47 45.59 45.30 45.59 493,438 +0.30(+0.67%)
May 18, 2005 45.11 45.44 45.01 45.28 645,344 +0.46(+1.03%)
May 17, 2005 44.41 44.90 44.31 44.82 1,329,427 +0.27(+0.60%)
May 16, 2005 44.08 44.55 44.04 44.55 671,460 +0.51(+1.16%)
May 13, 2005 44.46 44.52 43.76 44.04 645,054 -0.34(-0.78%)
May 12, 2005 45.12 45.17 44.39 44.39 570,770 -0.65(-1.44%)
May 11, 2005 45.00 45.14 44.61 45.04 1,077,702 +0.23(+0.51%)
May 10, 2005 45.12 45.19 44.77 44.81 726,737 -0.61(-1.35%)
May 09, 2005 45.10 45.42 45.04 45.42 659,127 +0.33(+0.73%)
May 06, 2005 45.37 45.39 45.01 45.09 635,043 -0.07(-0.15%)
May 05, 2005 45.25 45.39 44.88 45.16 1,119,486 -0.09(-0.20%)
May 04, 2005 44.98 45.32 44.73 45.25 898,665 +0.51(+1.14%)
May 03, 2005 44.84 44.96 44.53 44.74 642,878 -0.09(-0.20%)
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.