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

J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
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 (%)
Apr 30, 2020 99.16 101.30 98.04 100.05 3,211,099 +0.63(+0.63%)
Apr 29, 2020 102.96 103.20 99.35 99.43 1,308,017 -3.87(-3.75%)
Apr 28, 2020 105.55 106.44 103.10 103.30 1,490,780 -1.92(-1.83%)
Apr 27, 2020 103.32 105.60 102.25 105.22 785,342 +2.66(+2.59%)
Apr 24, 2020 101.98 102.83 100.33 102.57 1,279,310 +0.86(+0.85%)
Apr 23, 2020 103.05 103.70 101.65 101.71 755,918 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.30 103.23 749,674 +1.04(+1.02%)
Apr 21, 2020 108.05 109.38 101.86 102.19 1,192,701 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,045 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,698 +0.38(+0.36%)
Apr 16, 2020 101.87 106.36 101.48 105.48 1,308,202 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.54 100.48 1,045,012 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,062 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.09 96.00 1,436,184 -2.17(-2.21%)
Apr 09, 2020 98.68 100.70 97.90 98.17 1,360,279 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,372 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.16 1,560,227 -1.14(-1.14%)
Apr 06, 2020 99.26 101.16 96.81 100.30 1,384,981 +2.49(+2.55%)
Apr 03, 2020 94.58 99.40 94.52 97.81 1,592,620 +1.80(+1.88%)
Apr 02, 2020 94.16 96.99 93.44 96.00 1,398,899 +0.57(+0.60%)
Apr 01, 2020 94.64 99.06 94.08 95.43 1,828,435 -1.22(-1.26%)
Mar 31, 2020 96.28 98.15 93.65 96.65 1,609,482 +0.32(+0.33%)
Mar 30, 2020 90.81 96.72 90.81 96.33 1,534,972 +6.62(+7.38%)
Mar 27, 2020 88.30 92.11 87.21 89.71 1,232,796 -0.38(-0.43%)
Mar 26, 2020 91.45 92.68 88.21 90.09 1,690,684 -1.50(-1.64%)
Mar 25, 2020 91.79 92.81 87.67 91.59 2,009,440 -0.47(-0.51%)
Mar 24, 2020 84.32 92.59 84.32 92.06 2,207,036 +8.65(+10.38%)
Mar 23, 2020 90.26 90.26 81.33 83.40 2,673,075 -7.30(-8.04%)
Mar 20, 2020 93.30 97.46 88.71 90.70 2,457,782 -4.22(-4.45%)
Mar 19, 2020 103.61 103.86 94.57 94.92 1,702,116 -8.57(-8.28%)
Mar 18, 2020 100.08 104.86 98.71 103.49 1,970,782 +1.52(+1.49%)
Mar 17, 2020 95.55 105.69 95.53 101.97 2,870,537 +8.07(+8.60%)
Mar 16, 2020 83.75 96.16 80.00 93.90 2,211,227 +4.17(+4.65%)
Mar 13, 2020 88.96 90.94 85.56 89.73 2,246,344 +3.29(+3.81%)
Mar 12, 2020 87.37 90.60 86.23 86.43 2,046,494 -5.50(-5.99%)
Mar 11, 2020 94.55 95.24 90.76 91.94 1,439,159 -4.79(-4.95%)
Mar 10, 2020 95.89 96.85 92.19 96.73 1,143,859 +2.41(+2.56%)
Mar 09, 2020 90.91 95.33 90.55 94.31 1,199,148 -1.45(-1.52%)
Mar 06, 2020 94.34 96.20 93.04 95.77 916,844 -0.66(-0.69%)
Mar 05, 2020 95.77 97.06 95.50 96.43 1,104,758 -0.83(-0.85%)
Mar 04, 2020 94.05 97.34 93.26 97.26 1,492,911 +4.75(+5.13%)
Mar 03, 2020 92.83 94.98 91.87 92.51 1,063,673 -0.43(-0.46%)
Mar 02, 2020 90.12 92.97 89.70 92.94 1,201,786 +3.27(+3.64%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,868 -2.72(-2.94%)
Feb 27, 2020 94.91 97.39 92.29 92.39 1,396,761 -2.67(-2.81%)
Feb 26, 2020 94.04 98.27 92.88 95.06 2,212,000 +1.25(+1.33%)
Feb 25, 2020 95.58 95.61 92.59 93.82 1,484,920 -1.80(-1.88%)
Feb 24, 2020 95.71 96.15 94.56 95.62 1,225,557 -0.91(-0.95%)
Feb 21, 2020 96.12 96.87 95.88 96.53 541,286 +0.27(+0.28%)
Feb 20, 2020 95.83 96.37 95.11 96.27 585,647 -0.09(-0.09%)
Feb 19, 2020 95.43 97.68 95.00 96.35 1,455,469 +1.15(+1.21%)
Feb 18, 2020 95.46 96.04 94.65 95.20 858,678 -0.57(-0.60%)
Feb 14, 2020 93.98 96.17 93.70 95.78 911,446 +1.99(+2.12%)
Feb 13, 2020 94.62 94.62 93.52 93.79 986,036 -0.76(-0.80%)
Feb 12, 2020 95.39 96.10 94.49 94.55 692,795 -0.68(-0.72%)
Feb 11, 2020 95.01 95.72 94.46 95.23 914,683 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,548 +1.43(+1.53%)
Feb 07, 2020 92.98 93.76 92.60 93.48 595,111 +0.40(+0.43%)
Feb 06, 2020 92.48 93.68 92.47 93.08 560,136 +0.32(+0.34%)
Feb 05, 2020 90.37 92.88 90.32 92.76 1,042,200 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.25 90.33 761,331 +0.36(+0.40%)
Feb 03, 2020 89.74 90.49 89.56 89.97 649,115 +0.48(+0.54%)
Jan 31, 2020 91.31 91.52 89.45 89.49 2,396,307 -1.91(-2.09%)
Jan 30, 2020 90.84 91.58 90.33 91.40 955,896 +0.55(+0.61%)
Jan 29, 2020 91.70 91.98 90.80 90.84 553,432 -0.94(-1.03%)
Jan 28, 2020 92.49 93.24 91.59 91.79 654,543 -0.79(-0.86%)
Jan 27, 2020 92.74 93.42 92.36 92.58 773,164 -0.41(-0.45%)
Jan 24, 2020 94.06 94.06 92.51 93.00 571,376 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.67 93.61 1,330,785 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.41 92.41 769,813 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.11 1,110,932 +1.22(+1.33%)
Jan 17, 2020 90.77 92.57 90.46 91.89 1,254,017 +1.21(+1.33%)
Jan 16, 2020 90.47 91.26 90.20 90.68 1,880,724 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,413 +0.13(+0.14%)
Jan 14, 2020 90.77 90.96 89.83 90.17 1,285,182 -0.73(-0.80%)
Jan 13, 2020 90.32 90.93 90.13 90.90 1,102,132 +0.74(+0.82%)
Jan 10, 2020 89.45 90.45 89.14 90.15 807,568 +0.67(+0.74%)
Jan 09, 2020 89.13 89.97 88.67 89.49 1,045,398 +0.27(+0.30%)
Jan 08, 2020 88.61 89.83 88.31 89.22 1,169,232 +0.91(+1.03%)
Jan 07, 2020 89.00 89.55 87.61 88.31 916,741 -1.26(-1.41%)
Jan 06, 2020 88.54 89.64 88.18 89.57 1,287,834 +1.23(+1.39%)
Jan 03, 2020 88.48 88.84 88.00 88.35 771,444 +0.13(+0.15%)
Jan 02, 2020 89.94 90.16 87.90 88.22 825,617 -1.72(-1.91%)
Dec 31, 2019 88.89 89.95 88.82 89.94 795,990 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.74 89.09 540,533 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.05 529,348 +0.39(+0.44%)
Dec 26, 2019 89.55 89.64 88.29 88.66 484,102 -0.95(-1.06%)
Dec 24, 2019 89.27 89.75 88.99 89.61 240,244 +0.33(+0.37%)
Dec 23, 2019 89.88 89.98 88.85 89.28 796,681 -0.29(-0.33%)
Dec 20, 2019 90.38 90.62 89.46 89.57 1,667,006 -0.69(-0.77%)
Dec 19, 2019 89.65 90.64 89.47 90.27 1,220,047 +1.17(+1.31%)
Dec 18, 2019 88.62 89.22 88.33 89.10 1,716,018 +0.88(+1.00%)
Dec 17, 2019 88.27 88.86 87.90 88.22 983,093 -0.43(-0.49%)
Dec 16, 2019 88.05 89.20 87.75 88.65 2,287,433 +0.98(+1.11%)
Dec 13, 2019 88.65 88.86 87.32 87.67 1,721,886 -0.83(-0.94%)
Dec 12, 2019 89.82 90.16 88.33 88.50 1,139,992 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.20 1,337,563 -1.41(-1.54%)
Dec 10, 2019 91.60 92.17 91.31 91.60 681,746 -0.41(-0.44%)
Dec 09, 2019 92.83 92.91 91.86 92.01 577,305 -0.66(-0.72%)
Dec 06, 2019 92.50 93.10 92.31 92.68 921,612 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,222 +0.41(+0.45%)
Dec 04, 2019 91.16 92.65 91.09 91.79 940,534 +0.06(+0.07%)
Dec 03, 2019 91.29 91.79 90.69 91.73 947,674 +0.43(+0.47%)
Dec 02, 2019 90.58 91.40 89.21 91.29 850,614 +0.53(+0.58%)
Nov 29, 2019 91.68 91.90 90.58 90.77 447,375 -0.86(-0.93%)
Nov 27, 2019 92.89 93.03 91.27 91.62 1,025,582 -0.89(-0.96%)
Nov 26, 2019 91.41 92.59 91.16 92.51 1,849,885 +1.11(+1.21%)
Nov 25, 2019 92.91 93.55 90.39 91.41 2,118,056 -2.22(-2.37%)
Nov 22, 2019 91.44 97.60 91.12 93.63 3,493,095 +3.67(+4.08%)
Nov 21, 2019 91.08 91.37 89.92 89.95 1,637,634 -1.12(-1.23%)
Nov 20, 2019 90.15 91.35 89.82 91.08 1,534,620 +1.12(+1.25%)
Nov 19, 2019 90.97 91.35 89.55 89.95 1,703,554 -1.02(-1.12%)
Nov 18, 2019 90.66 91.44 89.88 90.97 1,223,999 +0.28(+0.31%)
Nov 15, 2019 90.28 91.10 90.28 90.69 958,082 +0.44(+0.49%)
Nov 14, 2019 90.43 90.88 89.15 90.25 1,106,697 -0.35(-0.39%)
Nov 13, 2019 88.39 90.88 88.06 90.60 1,203,455 +0.56(+0.62%)
Nov 12, 2019 89.47 90.09 89.31 90.05 822,537 +0.64(+0.72%)
Nov 11, 2019 90.75 90.88 88.96 89.40 1,357,867 -1.62(-1.78%)
Nov 08, 2019 91.77 91.89 90.89 91.02 663,499 -0.74(-0.80%)
Nov 07, 2019 92.72 92.91 91.32 91.76 781,244 -1.03(-1.11%)
Nov 06, 2019 92.44 93.99 92.19 92.79 962,240 +0.76(+0.83%)
Nov 05, 2019 91.58 92.53 91.07 92.02 785,637 +0.45(+0.49%)
Nov 04, 2019 90.39 91.61 90.29 91.58 763,620 +1.15(+1.27%)
Nov 01, 2019 90.53 90.77 89.70 90.43 893,617 -0.09(-0.09%)
Oct 31, 2019 91.47 91.92 89.94 90.52 1,333,327 -0.57(-0.62%)
Oct 30, 2019 92.73 92.73 90.48 91.08 836,086 -1.50(-1.62%)
Oct 29, 2019 91.96 92.89 91.79 92.58 761,132 +0.95(+1.04%)
Oct 28, 2019 93.09 93.42 91.60 91.63 565,937 -1.11(-1.20%)
Oct 25, 2019 93.03 93.34 91.89 92.74 817,728 -0.08(-0.08%)
Oct 24, 2019 92.37 93.27 92.05 92.82 988,214 +0.48(+0.52%)
Oct 23, 2019 91.29 92.48 91.27 92.34 748,618 +0.90(+0.98%)
Oct 22, 2019 92.74 92.92 91.19 91.44 740,897 -1.29(-1.39%)
Oct 21, 2019 92.26 93.00 92.12 92.74 441,188 +0.56(+0.60%)
Oct 18, 2019 92.64 92.87 92.18 92.18 560,057 -0.57(-0.62%)
Oct 17, 2019 92.20 93.22 91.71 92.75 615,036 +0.63(+0.69%)
Oct 16, 2019 92.20 92.89 91.74 92.12 681,217 +0.19(+0.20%)
Oct 15, 2019 91.57 92.14 91.16 91.93 562,201 +0.37(+0.40%)
Oct 14, 2019 92.05 92.05 90.87 91.56 506,654 -0.10(-0.11%)
Oct 11, 2019 92.04 92.31 91.03 91.66 772,195 +0.00(+0.00%)
Oct 10, 2019 90.77 92.01 90.61 91.66 503,220 +0.63(+0.70%)
Oct 09, 2019 90.88 91.23 90.16 91.03 674,203 +0.28(+0.31%)
Oct 08, 2019 91.74 91.74 90.64 90.75 487,983 -1.21(-1.31%)
Oct 07, 2019 92.20 93.15 91.74 91.96 638,609 -0.27(-0.30%)
Oct 04, 2019 91.29 92.26 90.69 92.23 610,377 +1.16(+1.27%)
Oct 03, 2019 91.65 91.97 90.71 91.07 788,532 -0.39(-0.43%)
Oct 02, 2019 92.18 92.19 90.53 91.47 670,197 -1.00(-1.08%)
Oct 01, 2019 94.26 94.58 92.32 92.47 691,772 -1.76(-1.87%)
Sep 30, 2019 93.42 94.64 93.42 94.23 673,155 +0.84(+0.90%)
Sep 27, 2019 93.61 93.61 92.45 93.39 517,443 -0.09(-0.10%)
Sep 26, 2019 93.02 93.76 92.29 93.49 537,145 +1.01(+1.09%)
Sep 25, 2019 92.53 92.99 91.97 92.48 640,089 +0.18(+0.19%)
Sep 24, 2019 91.87 92.40 91.48 92.30 734,166 +0.63(+0.68%)
Sep 23, 2019 92.50 93.07 91.57 91.67 562,757 -0.67(-0.72%)
Sep 20, 2019 92.51 92.81 91.69 92.34 1,174,872 +0.15(+0.16%)
Sep 19, 2019 93.15 93.23 92.10 92.20 812,380 -1.02(-1.09%)
Sep 18, 2019 93.50 94.05 92.62 93.21 1,082,076 +0.09(+0.10%)
Sep 17, 2019 91.56 93.14 91.42 93.12 806,708 +1.32(+1.44%)
Sep 16, 2019 91.38 92.63 91.12 91.80 667,935 +0.57(+0.63%)
Sep 13, 2019 90.11 91.62 90.11 91.23 930,394 +0.57(+0.62%)
Sep 12, 2019 93.10 93.22 90.59 90.66 596,101 -2.01(-2.17%)
Sep 11, 2019 90.95 92.78 90.68 92.68 1,066,987 +1.29(+1.42%)
Sep 10, 2019 89.78 91.99 89.50 91.38 1,333,295 +1.34(+1.49%)
Sep 09, 2019 89.83 90.34 89.02 90.04 880,307 -0.08(-0.09%)
Sep 06, 2019 90.03 90.78 90.02 90.11 1,029,049 +0.45(+0.51%)
Sep 05, 2019 90.92 91.12 89.61 89.66 1,174,442 -1.37(-1.51%)
Sep 04, 2019 91.65 92.34 90.47 91.03 1,072,227 -0.60(-0.65%)
Sep 03, 2019 89.77 91.68 88.50 91.63 1,423,423 +1.56(+1.73%)
Aug 30, 2019 89.06 90.75 88.89 90.07 1,411,527 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.08 1,586,626 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,376 +0.58(+0.66%)
Aug 27, 2019 91.65 92.20 87.15 88.81 6,651,118 -7.91(-8.18%)
Aug 26, 2019 95.65 97.01 95.65 96.73 1,395,090 +1.48(+1.56%)
Aug 23, 2019 97.26 97.64 94.83 95.24 977,094 -2.31(-2.37%)
Aug 22, 2019 97.12 98.34 96.44 97.56 729,819 +0.48(+0.49%)
Aug 21, 2019 98.35 98.59 96.51 97.08 866,529 -1.06(-1.08%)
Aug 20, 2019 99.46 99.53 98.02 98.14 977,062 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.02 99.58 919,250 +1.64(+1.67%)
Aug 16, 2019 97.75 98.22 97.37 97.94 681,596 +0.70(+0.72%)
Aug 15, 2019 96.65 97.60 96.29 97.24 590,406 +0.90(+0.93%)
Aug 14, 2019 96.89 97.85 95.98 96.34 1,050,391 -0.54(-0.56%)
Aug 13, 2019 96.15 97.89 96.04 96.89 926,869 +0.36(+0.37%)
Aug 12, 2019 95.02 96.63 94.69 96.53 677,535 +1.48(+1.56%)
Aug 09, 2019 96.74 96.93 94.57 95.05 794,827 -1.44(-1.50%)
Aug 08, 2019 94.05 96.56 93.96 96.49 814,451 +1.80(+1.90%)
Aug 07, 2019 93.94 94.96 92.64 94.69 917,070 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.70 94.06 1,049,832 +0.25(+0.27%)
Aug 05, 2019 95.33 96.10 92.98 93.80 936,993 -1.51(-1.59%)
Aug 02, 2019 95.36 95.89 94.81 95.31 735,642 +0.36(+0.38%)
Aug 01, 2019 94.94 96.91 94.78 94.96 1,050,801 +0.46(+0.49%)
Jul 31, 2019 96.12 96.64 93.55 94.50 1,178,003 -1.65(-1.71%)
Jul 30, 2019 97.40 98.12 95.68 96.15 775,919 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,255 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.11 702,225 +1.03(+1.07%)
Jul 25, 2019 95.35 96.70 94.80 96.08 649,753 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,051 -0.46(-0.48%)
Jul 23, 2019 95.17 95.92 94.49 95.73 832,013 +0.44(+0.46%)
Jul 22, 2019 96.96 97.11 94.98 95.29 908,389 -1.85(-1.91%)
Jul 19, 2019 98.57 99.32 97.12 97.14 1,036,158 -1.35(-1.37%)
Jul 18, 2019 98.87 98.87 97.84 98.49 652,468 -0.10(-0.10%)
Jul 17, 2019 98.11 99.09 97.71 98.59 744,978 +0.47(+0.48%)
Jul 16, 2019 97.87 98.56 97.70 98.13 820,757 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.81 97.81 682,436 +0.76(+0.78%)
Jul 12, 2019 97.40 97.62 96.72 97.06 1,201,596 -0.26(-0.27%)
Jul 11, 2019 99.97 99.99 96.96 97.32 1,545,600 -3.09(-3.07%)
Jul 10, 2019 100.87 101.22 99.86 100.40 1,055,886 -0.53(-0.53%)
Jul 09, 2019 101.21 101.36 100.15 100.94 1,297,071 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.86 101.31 842,836 -0.24(-0.23%)
Jul 05, 2019 101.47 101.63 99.94 101.55 793,062 -0.20(-0.20%)
Jul 03, 2019 100.32 102.31 100.12 101.75 840,481 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.12 99.93 1,308,052 +0.91(+0.92%)
Jul 01, 2019 98.52 100.00 98.20 99.02 1,109,328 +1.12(+1.15%)
Jun 28, 2019 99.45 99.90 97.53 97.90 1,577,771 -1.44(-1.45%)
Jun 27, 2019 98.08 99.59 97.27 99.34 1,296,135 +0.76(+0.77%)
Jun 26, 2019 101.39 101.74 98.38 98.58 1,877,753 -3.88(-3.79%)
Jun 25, 2019 103.18 103.18 101.90 102.47 1,146,837 -0.63(-0.61%)
Jun 24, 2019 103.71 103.97 102.96 103.10 975,893 -0.18(-0.17%)
Jun 21, 2019 103.13 104.29 102.60 103.28 2,126,208 +0.36(+0.35%)
Jun 20, 2019 102.68 103.06 101.56 102.92 869,714 +0.19(+0.19%)
Jun 19, 2019 102.25 102.97 101.30 102.72 1,014,987 +0.23(+0.22%)
Jun 18, 2019 104.47 104.47 102.15 102.49 1,357,211 -1.53(-1.47%)
Jun 17, 2019 104.82 105.17 103.69 104.02 752,361 -0.77(-0.74%)
Jun 14, 2019 104.99 105.69 104.71 104.80 591,502 -0.17(-0.16%)
Jun 13, 2019 105.15 105.97 104.26 104.97 711,569 -0.30(-0.28%)
Jun 12, 2019 104.99 105.88 104.74 105.27 887,697 +0.64(+0.61%)
Jun 11, 2019 104.29 105.61 103.99 104.63 1,044,902 +0.40(+0.38%)
Jun 10, 2019 105.72 106.29 103.89 104.23 912,364 -1.61(-1.52%)
Jun 07, 2019 103.97 106.16 103.48 105.83 1,323,497 +1.84(+1.76%)
Jun 06, 2019 101.92 106.74 99.99 104.00 2,337,795 -2.46(-2.31%)
Jun 05, 2019 106.89 106.97 105.67 106.45 1,275,780 +0.56(+0.53%)
Jun 04, 2019 105.99 106.97 105.31 105.89 1,265,057 +0.26(+0.24%)
Jun 03, 2019 103.35 105.89 103.11 105.64 960,734 +2.33(+2.25%)
May 31, 2019 102.52 103.32 101.59 103.31 949,675 +0.33(+0.32%)
May 30, 2019 102.98 103.96 102.52 102.98 1,002,225 +0.19(+0.18%)
May 29, 2019 104.74 104.74 102.32 102.79 1,413,326 -2.32(-2.21%)
May 28, 2019 107.62 108.06 105.11 105.11 984,296 -2.56(-2.38%)
May 24, 2019 108.32 108.71 107.56 107.67 488,310 -0.38(-0.35%)
May 23, 2019 107.72 108.45 107.12 108.05 477,449 -0.12(-0.11%)
May 22, 2019 107.70 108.34 106.87 108.17 613,325 +0.50(+0.47%)
May 21, 2019 108.32 108.36 107.42 107.67 699,813 -0.59(-0.55%)
May 20, 2019 107.79 109.15 107.36 108.27 921,823 +0.42(+0.39%)
May 17, 2019 106.76 108.74 106.76 107.85 792,356 +0.98(+0.92%)
May 16, 2019 107.70 109.11 106.77 106.86 1,008,878 -0.77(-0.72%)
May 15, 2019 107.13 108.13 106.71 107.64 705,059 +0.61(+0.57%)
May 14, 2019 106.76 107.56 106.37 107.03 611,492 +0.02(+0.02%)
May 13, 2019 106.46 107.20 105.97 107.01 642,950 -0.12(-0.11%)
May 10, 2019 106.24 107.25 105.87 107.13 649,606 +0.79(+0.75%)
May 09, 2019 105.07 106.56 104.81 106.34 835,911 +1.13(+1.08%)
May 08, 2019 105.64 105.96 104.53 105.20 714,413 -0.40(-0.37%)
May 07, 2019 105.69 105.82 104.65 105.60 917,287 -0.05(-0.05%)
May 06, 2019 104.12 105.95 103.84 105.65 709,127 +1.36(+1.30%)
May 03, 2019 103.84 104.33 103.40 104.29 458,656 +0.52(+0.50%)
May 02, 2019 102.98 103.79 102.53 103.78 566,613 +0.35(+0.33%)
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.