Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
80.56
81.14
79.99
80.96
60,375
+0.11(+0.14%)
May 28, 2020
81.25
81.43
80.40
80.85
41,026
+0.63(+0.78%)
May 27, 2020
80.73
80.73
79.22
80.22
43,500
+0.69(+0.87%)
May 26, 2020
79.71
80.14
79.23
79.53
170,917
+1.95(+2.51%)
May 22, 2020
77.54
77.63
77.16
77.58
24,344
-0.30(-0.38%)
May 21, 2020
78.55
78.60
77.55
77.87
19,254
-0.84(-1.07%)
May 20, 2020
78.41
79.34
78.41
78.72
43,250
+1.44(+1.87%)
May 19, 2020
77.27
78.31
77.18
77.27
22,350
-0.48(-0.62%)
May 18, 2020
76.36
78.27
76.36
77.75
23,518
+3.75(+5.07%)
May 15, 2020
72.79
74.05
72.79
74.00
27,699
+0.77(+1.05%)
May 14, 2020
70.96
73.23
70.60
73.23
19,321
+0.78(+1.07%)
May 13, 2020
73.57
73.80
71.85
72.46
32,373
-1.74(-2.34%)
May 12, 2020
75.89
76.21
74.20
74.20
28,483
-1.49(-1.97%)
May 11, 2020
75.20
75.84
74.81
75.68
13,902
-1.17(-1.53%)
May 08, 2020
75.88
76.90
75.82
76.86
18,285
+1.85(+2.46%)
May 07, 2020
73.83
75.40
73.83
75.01
24,240
+1.82(+2.49%)
May 06, 2020
74.38
74.72
73.14
73.19
17,506
-1.20(-1.62%)
May 05, 2020
74.26
75.43
74.21
74.39
44,780
+0.74(+1.00%)
May 04, 2020
72.46
73.66
72.14
73.65
101,925
+0.23(+0.31%)
May 01, 2020
73.56
73.97
72.89
73.42
18,069
-1.56(-2.08%)
Apr 30, 2020
76.21
76.21
74.98
74.98
27,818
-2.66(-3.43%)
Apr 29, 2020
76.80
77.87
76.77
77.64
51,606
+2.07(+2.74%)
Apr 28, 2020
75.74
76.28
74.66
75.57
27,038
+1.31(+1.77%)
Apr 27, 2020
72.53
74.62
72.50
74.26
24,743
+1.95(+2.70%)
Apr 24, 2020
72.15
72.58
71.13
72.31
21,748
+1.05(+1.48%)
Apr 23, 2020
71.07
72.67
71.07
71.26
44,472
+1.01(+1.43%)
Apr 22, 2020
70.37
70.73
69.70
70.25
24,370
+1.47(+2.14%)
Apr 21, 2020
68.39
69.32
68.39
68.78
53,523
-1.59(-2.26%)
Apr 20, 2020
70.76
71.80
70.05
70.37
27,162
-1.42(-1.98%)
Apr 17, 2020
70.73
71.98
70.49
71.79
39,817
+2.56(+3.70%)
Apr 16, 2020
69.14
69.37
68.13
69.23
25,513
-0.09(-0.13%)
Apr 15, 2020
70.52
70.52
68.85
69.33
34,838
-3.53(-4.85%)
Apr 14, 2020
73.94
74.40
72.43
72.86
121,135
+0.51(+0.70%)
Apr 13, 2020
73.19
73.59
71.20
72.35
57,699
-1.47(-1.99%)
Apr 09, 2020
71.51
74.07
71.26
73.82
110,796
+3.40(+4.83%)
Apr 08, 2020
67.95
70.67
67.18
70.42
124,434
+3.20(+4.76%)
Apr 07, 2020
67.47
69.42
67.08
67.22
90,777
+1.93(+2.96%)
Apr 06, 2020
63.97
65.69
63.97
65.29
51,286
+4.47(+7.36%)
Apr 03, 2020
61.92
62.77
60.78
60.81
45,552
-0.98(-1.59%)
Apr 02, 2020
61.34
63.54
60.99
61.79
51,464
+0.73(+1.20%)
Apr 01, 2020
61.84
62.55
60.83
61.06
48,917
-2.96(-4.62%)
Mar 31, 2020
64.61
65.53
63.59
64.02
44,672
-0.73(-1.13%)
Mar 30, 2020
63.41
65.08
63.41
64.75
54,344
+1.87(+2.97%)
Mar 27, 2020
63.06
64.17
62.60
62.88
48,689
-2.50(-3.83%)
Mar 26, 2020
63.72
65.90
63.55
65.39
88,155
+2.24(+3.54%)
Mar 25, 2020
61.98
65.65
60.49
63.15
106,392
+2.19(+3.59%)
Mar 24, 2020
58.68
61.45
57.73
60.96
58,990
+6.13(+11.19%)
Mar 23, 2020
56.92
57.34
54.70
54.83
75,943
-2.40(-4.19%)
Mar 20, 2020
59.73
59.73
56.33
57.23
43,829
-1.68(-2.86%)
Mar 19, 2020
56.99
60.80
56.06
58.91
58,068
+1.11(+1.93%)
Mar 18, 2020
59.84
60.92
54.82
57.80
80,249
-4.83(-7.71%)
Mar 17, 2020
59.61
62.92
58.65
62.62
76,823
+3.30(+5.56%)
Mar 16, 2020
56.54
61.40
56.54
59.32
132,258
-6.51(-9.89%)
Mar 13, 2020
65.31
65.93
61.16
65.83
158,353
+4.34(+7.06%)
Mar 12, 2020
62.39
65.31
60.34
61.49
75,000
-6.42(-9.45%)
Mar 11, 2020
69.45
69.47
67.22
67.91
87,160
-3.34(-4.68%)
Mar 10, 2020
70.73
71.33
67.76
71.25
86,939
+2.77(+4.04%)
Mar 09, 2020
70.65
71.46
68.47
68.48
85,197
-7.99(-10.45%)
Mar 06, 2020
76.77
77.27
75.18
76.47
55,249
-2.35(-2.99%)
Mar 05, 2020
79.06
79.68
78.36
78.83
51,403
-2.47(-3.04%)
Mar 04, 2020
79.77
81.40
78.66
81.30
39,963
+2.93(+3.74%)
Mar 03, 2020
79.29
80.83
77.43
78.37
91,568
-0.70(-0.88%)
Mar 02, 2020
76.80
79.06
75.99
79.06
86,631
+2.80(+3.68%)
Feb 28, 2020
74.68
76.26
74.12
76.26
116,916
-0.87(-1.13%)
Feb 27, 2020
79.89
80.32
77.08
77.13
93,935
-3.80(-4.69%)
Feb 26, 2020
81.68
82.62
80.88
80.93
82,496
-0.41(-0.51%)
Feb 25, 2020
85.05
85.05
81.17
81.34
136,345
-3.84(-4.51%)
Feb 24, 2020
85.63
85.77
84.88
85.19
112,868
-2.57(-2.92%)
Feb 21, 2020
87.44
87.87
87.44
87.75
15,335
-0.32(-0.37%)
Feb 20, 2020
87.47
88.60
87.47
88.08
22,880
+0.25(+0.28%)
Feb 19, 2020
87.98
87.98
87.83
87.83
9,229
+0.42(+0.48%)
Feb 18, 2020
87.27
87.58
86.98
87.40
17,351
-0.11(-0.13%)
Feb 14, 2020
87.53
87.89
87.30
87.51
11,528
-0.08(-0.09%)
Feb 13, 2020
87.62
88.12
87.36
87.60
20,309
-0.14(-0.16%)
Feb 12, 2020
87.71
88.05
87.61
87.74
15,412
+0.64(+0.74%)
Feb 11, 2020
86.82
87.91
86.82
87.09
14,969
+0.65(+0.76%)
Feb 10, 2020
86.58
86.75
86.28
86.44
20,940
-0.10(-0.12%)
Feb 07, 2020
86.82
87.02
86.27
86.54
29,582
-1.30(-1.48%)
Feb 06, 2020
88.19
88.27
87.45
87.84
31,258
-0.21(-0.24%)
Feb 05, 2020
87.28
88.16
86.64
88.05
61,742
+1.59(+1.84%)
Feb 04, 2020
85.69
86.86
85.69
86.46
49,899
+1.57(+1.85%)
Feb 03, 2020
83.92
85.22
83.71
84.88
38,981
+1.55(+1.86%)
Jan 31, 2020
84.56
84.56
83.15
83.33
42,198
-1.93(-2.26%)
Jan 30, 2020
84.52
85.34
84.26
85.26
30,671
-0.24(-0.28%)
Jan 29, 2020
85.92
85.98
85.50
85.50
28,417
+0.33(+0.39%)
Jan 28, 2020
84.70
85.48
84.63
85.17
34,004
+0.78(+0.93%)
Jan 27, 2020
85.08
85.08
84.36
84.39
22,011
-2.18(-2.52%)
Jan 24, 2020
87.38
87.38
86.27
86.57
23,274
-0.62(-0.71%)
Jan 23, 2020
86.76
87.18
85.86
87.18
37,976
-0.26(-0.29%)
Jan 22, 2020
88.13
88.13
87.32
87.44
13,017
-0.61(-0.69%)
Jan 21, 2020
88.39
88.46
87.87
88.05
27,570
-1.00(-1.13%)
Jan 17, 2020
88.89
89.18
88.58
89.05
15,661
+0.21(+0.24%)
Jan 16, 2020
88.77
89.03
88.42
88.84
15,767
+0.34(+0.38%)
Jan 15, 2020
88.31
88.88
88.07
88.50
15,096
+0.36(+0.41%)
Jan 14, 2020
88.01
88.58
87.93
88.14
23,787
+0.01(+0.01%)
Jan 13, 2020
86.98
88.13
86.98
88.13
27,118
+1.23(+1.42%)
Jan 10, 2020
87.55
87.75
86.82
86.90
11,854
-0.51(-0.59%)
Jan 09, 2020
87.81
87.81
87.13
87.41
17,504
+0.11(+0.13%)
Jan 08, 2020
87.33
87.61
86.85
87.30
48,051
+0.10(+0.12%)
Jan 07, 2020
86.89
87.85
86.89
87.20
19,648
+0.03(+0.03%)
Jan 06, 2020
87.41
87.70
87.17
87.17
25,079
-0.38(-0.43%)
Jan 03, 2020
88.11
88.65
87.55
87.55
38,935
-1.61(-1.80%)
Jan 02, 2020
90.76
90.79
89.07
89.16
77,027
-0.89(-0.99%)
Dec 31, 2019
89.39
90.13
89.39
90.05
34,259
+0.60(+0.67%)
Dec 30, 2019
89.91
89.91
89.39
89.45
15,697
-0.29(-0.32%)
Dec 27, 2019
90.21
90.23
89.60
89.74
9,462
-0.16(-0.17%)
Dec 26, 2019
89.89
89.94
89.55
89.90
6,773
+0.29(+0.33%)
Dec 24, 2019
89.52
89.84
89.47
89.60
15,770
+0.11(+0.12%)
Dec 23, 2019
88.77
89.56
88.77
89.49
12,088
+0.44(+0.50%)
Dec 20, 2019
89.11
89.32
88.99
89.05
19,576
+0.24(+0.27%)
Dec 19, 2019
88.42
89.01
88.42
88.81
17,427
+0.36(+0.41%)
Dec 18, 2019
88.48
88.51
87.85
88.45
10,596
-0.10(-0.11%)
Dec 17, 2019
88.61
88.84
88.21
88.55
15,604
+0.13(+0.15%)
Dec 16, 2019
89.08
89.08
88.33
88.42
17,603
+0.22(+0.25%)
Dec 13, 2019
89.20
89.45
88.16
88.20
37,218
-0.87(-0.97%)
Dec 12, 2019
87.70
89.12
87.62
89.07
69,344
+1.55(+1.77%)
Dec 11, 2019
86.98
87.65
86.98
87.52
27,505
+0.55(+0.63%)
Dec 10, 2019
87.03
87.40
86.83
86.97
12,867
-0.35(-0.40%)
Dec 09, 2019
87.34
87.80
87.21
87.31
11,045
-0.06(-0.07%)
Dec 06, 2019
86.61
87.62
86.61
87.38
16,091
+1.07(+1.24%)
Dec 05, 2019
85.89
86.32
85.89
86.31
35,321
+0.52(+0.61%)
Dec 04, 2019
86.33
86.89
85.79
85.79
19,270
+0.11(+0.13%)
Dec 03, 2019
85.81
85.81
85.10
85.68
23,677
-0.76(-0.88%)
Dec 02, 2019
87.10
87.39
86.44
86.44
25,470
-0.78(-0.89%)
Nov 29, 2019
87.24
87.48
87.10
87.21
6,458
-0.39(-0.45%)
Nov 27, 2019
87.08
87.69
86.94
87.61
15,106
+0.36(+0.41%)
Nov 26, 2019
86.83
87.48
86.83
87.25
31,554
+0.21(+0.24%)
Nov 25, 2019
86.61
87.19
86.61
87.04
82,762
+0.52(+0.60%)
Nov 22, 2019
86.51
86.90
86.49
86.52
206,673
+0.14(+0.16%)
Nov 21, 2019
86.36
86.58
86.07
86.38
33,902
-0.02(-0.02%)
Nov 20, 2019
86.96
87.41
86.32
86.40
30,861
-1.00(-1.14%)
Nov 19, 2019
88.02
88.02
87.23
87.40
19,216
-0.37(-0.42%)
Nov 18, 2019
87.73
87.97
87.46
87.76
32,858
-0.26(-0.29%)
Nov 15, 2019
88.60
88.60
87.86
88.02
33,387
-0.06(-0.07%)
Nov 14, 2019
87.59
88.13
87.59
88.08
28,958
+0.37(+0.42%)
Nov 13, 2019
88.00
88.15
87.56
87.72
25,522
-0.77(-0.87%)
Nov 12, 2019
88.36
88.86
88.08
88.48
29,344
+0.29(+0.33%)
Nov 11, 2019
87.79
88.22
87.68
88.19
20,099
-0.15(-0.17%)
Nov 08, 2019
87.70
88.40
87.70
88.34
21,564
+0.33(+0.37%)
Nov 07, 2019
87.38
88.09
87.38
88.01
56,847
+1.00(+1.14%)
Nov 06, 2019
87.10
87.41
86.79
87.01
33,358
-0.26(-0.29%)
Nov 05, 2019
86.73
87.52
86.73
87.27
51,027
+0.49(+0.57%)
Nov 04, 2019
86.16
86.87
86.16
86.78
39,333
+1.03(+1.20%)
Nov 01, 2019
84.65
85.82
84.65
85.74
29,446
+1.49(+1.77%)
Oct 31, 2019
84.77
84.97
83.79
84.25
49,715
-0.75(-0.88%)
Oct 30, 2019
84.77
85.09
84.39
85.00
44,604
-0.24(-0.28%)
Oct 29, 2019
84.17
85.69
84.09
85.24
32,560
+0.63(+0.75%)
Oct 28, 2019
84.74
84.96
84.34
84.61
27,540
+0.40(+0.48%)
Oct 25, 2019
83.42
84.38
83.36
84.21
29,118
+0.93(+1.12%)
Oct 24, 2019
83.34
83.75
82.69
83.28
38,754
+0.44(+0.53%)
Oct 23, 2019
82.71
83.13
82.62
82.84
32,639
+0.49(+0.60%)
Oct 22, 2019
81.97
82.64
81.76
82.34
54,038
-0.39(-0.47%)
Oct 21, 2019
83.52
83.52
82.71
82.74
22,817
-0.23(-0.28%)
Oct 18, 2019
83.23
83.27
82.65
82.97
54,952
-0.17(-0.21%)
Oct 17, 2019
83.53
83.80
83.00
83.14
38,382
+0.17(+0.21%)
Oct 16, 2019
82.97
83.73
82.89
82.97
59,203
+0.14(+0.17%)
Oct 15, 2019
82.72
83.39
82.41
82.83
119,090
+0.47(+0.57%)
Oct 14, 2019
82.84
82.89
82.31
82.36
54,297
-0.72(-0.87%)
Oct 11, 2019
82.38
83.67
82.28
83.08
177,007
+2.02(+2.49%)
Oct 10, 2019
80.43
81.43
80.43
81.07
129,330
+0.82(+1.02%)
Oct 09, 2019
80.31
80.57
79.77
80.24
34,535
+0.63(+0.79%)
Oct 08, 2019
80.73
80.73
79.61
79.61
79,854
-1.62(-1.99%)
Oct 07, 2019
81.20
82.07
81.03
81.23
37,454
-0.34(-0.41%)
Oct 04, 2019
81.19
81.65
81.07
81.57
16,857
+0.39(+0.48%)
Oct 03, 2019
80.66
81.19
79.87
81.18
87,366
+0.35(+0.43%)
Oct 02, 2019
81.70
81.70
80.11
80.83
47,180
-1.52(-1.84%)
Oct 01, 2019
84.57
84.94
82.31
82.34
77,507
-1.95(-2.31%)
Sep 30, 2019
83.82
84.47
83.70
84.29
18,290
+0.60(+0.72%)
Sep 27, 2019
83.92
84.28
83.37
83.69
66,884
-0.15(-0.17%)
Sep 26, 2019
83.97
84.08
83.50
83.83
36,159
-0.37(-0.44%)
Sep 25, 2019
83.44
84.45
83.31
84.21
39,770
+0.57(+0.68%)
Sep 24, 2019
84.68
84.94
83.40
83.64
88,577
-1.10(-1.30%)
Sep 23, 2019
84.43
84.99
84.43
84.74
58,353
-0.19(-0.22%)
Sep 20, 2019
85.14
85.48
84.55
84.93
29,494
-0.16(-0.19%)
Sep 19, 2019
85.47
85.68
85.00
85.10
23,775
+0.14(+0.16%)
Sep 18, 2019
84.78
85.14
84.20
84.96
24,394
-0.01(-0.01%)
Sep 17, 2019
84.59
85.20
84.59
84.97
18,339
+0.21(+0.25%)
Sep 16, 2019
85.62
85.72
84.68
84.76
34,298
-1.09(-1.27%)
Sep 13, 2019
85.54
86.17
85.32
85.85
33,236
+0.93(+1.09%)
Sep 12, 2019
84.87
85.12
84.18
84.92
69,524
+0.47(+0.56%)
Sep 11, 2019
83.70
84.47
83.12
84.45
44,195
+0.94(+1.12%)
Sep 10, 2019
82.48
83.54
82.48
83.51
37,436
+1.01(+1.22%)
Sep 09, 2019
82.44
82.58
82.24
82.51
27,634
+0.15(+0.18%)
Sep 06, 2019
82.24
82.58
81.85
82.36
33,786
+0.27(+0.33%)
Sep 05, 2019
82.19
82.65
82.07
82.09
47,292
+0.55(+0.68%)
Sep 04, 2019
81.29
81.62
81.07
81.53
30,448
+1.02(+1.26%)
Sep 03, 2019
80.65
80.78
80.12
80.52
35,959
-0.85(-1.04%)
Aug 30, 2019
81.20
81.74
81.04
81.36
21,570
+0.65(+0.81%)
Aug 29, 2019
80.96
81.08
80.65
80.71
24,511
+1.08(+1.36%)
Aug 28, 2019
78.56
79.76
78.42
79.63
20,399
+0.85(+1.08%)
Aug 27, 2019
79.10
79.48
78.65
78.77
29,829
-0.01(-0.01%)
Aug 26, 2019
79.21
79.21
78.49
78.78
41,415
+0.24(+0.30%)
Aug 23, 2019
80.17
80.44
78.23
78.54
82,099
-2.05(-2.55%)
Aug 22, 2019
81.62
81.77
80.52
80.60
27,721
-0.70(-0.86%)
Aug 21, 2019
81.32
81.59
81.12
81.30
28,791
+0.51(+0.63%)
Aug 20, 2019
81.52
81.66
80.72
80.79
30,335
-0.92(-1.12%)
Aug 19, 2019
81.73
82.03
81.55
81.71
49,953
+0.75(+0.93%)
Aug 16, 2019
79.78
81.11
79.78
80.95
40,059
+1.43(+1.79%)
Aug 15, 2019
79.87
80.04
78.92
79.53
107,230
-0.19(-0.24%)
Aug 14, 2019
81.12
81.43
79.64
79.72
80,325
-2.77(-3.36%)
Aug 13, 2019
81.34
83.58
81.34
82.49
31,149
+0.74(+0.90%)
Aug 12, 2019
83.15
83.15
81.65
81.75
43,751
-1.51(-1.81%)
Aug 09, 2019
83.70
83.70
82.90
83.26
38,518
-0.86(-1.03%)
Aug 08, 2019
83.25
84.19
83.11
84.12
32,377
+1.72(+2.08%)
Aug 07, 2019
80.68
82.48
80.68
82.41
36,446
+0.94(+1.15%)
Aug 06, 2019
81.64
81.64
80.28
81.47
38,243
+0.03(+0.03%)
Aug 05, 2019
82.10
82.34
80.73
81.44
64,126
-1.47(-1.78%)
Aug 02, 2019
83.93
83.96
82.42
82.91
52,605
-1.43(-1.69%)
Aug 01, 2019
84.76
86.03
83.97
84.34
61,427
-0.86(-1.01%)
Jul 31, 2019
86.28
86.68
84.62
85.20
33,474
-1.36(-1.57%)
Jul 30, 2019
85.41
86.64
85.40
86.57
19,806
+0.41(+0.47%)
Jul 29, 2019
86.20
86.39
85.99
86.16
26,622
-0.38(-0.44%)
Jul 26, 2019
86.33
86.56
85.77
86.54
30,374
+0.04(+0.04%)
Jul 25, 2019
86.87
86.87
85.68
86.50
33,084
-0.99(-1.13%)
Jul 24, 2019
87.05
87.53
87.05
87.49
26,242
-0.05(-0.05%)
Jul 23, 2019
86.38
87.57
86.38
87.54
45,064
+1.37(+1.59%)
Jul 22, 2019
86.33
86.57
85.97
86.17
32,838
+0.01(+0.01%)
Jul 19, 2019
85.92
86.63
85.92
86.16
19,039
+0.23(+0.26%)
Jul 18, 2019
85.30
85.99
85.30
85.93
44,896
+0.30(+0.35%)
Jul 17, 2019
86.32
86.32
85.58
85.63
21,567
-0.84(-0.97%)
Jul 16, 2019
86.05
87.15
86.05
86.47
31,794
+0.34(+0.39%)
Jul 15, 2019
85.82
86.13
85.62
86.13
22,647
+0.38(+0.45%)
Jul 12, 2019
84.65
85.79
84.65
85.75
17,498
+1.14(+1.35%)
Jul 11, 2019
84.24
84.60
83.84
84.60
23,133
+0.31(+0.37%)
Jul 10, 2019
84.81
85.11
84.24
84.30
24,212
-0.09(-0.11%)
Jul 09, 2019
85.02
85.02
84.23
84.39
28,870
-0.93(-1.09%)
Jul 08, 2019
86.03
86.24
85.13
85.31
32,922
-1.02(-1.18%)
Jul 05, 2019
85.84
86.33
85.58
86.33
9,794
-0.37(-0.43%)
Jul 03, 2019
86.53
86.70
86.12
86.70
14,637
+0.26(+0.30%)
Jul 02, 2019
86.84
86.86
86.06
86.44
22,188
-0.40(-0.46%)
Jul 01, 2019
86.50
86.84
86.22
86.84
121,925
+0.51(+0.59%)
Jun 28, 2019
85.97
86.33
85.64
86.33
22,230
+0.73(+0.85%)
Jun 27, 2019
85.26
85.71
85.26
85.60
25,269
+0.25(+0.30%)
Jun 26, 2019
85.14
85.59
85.14
85.35
25,580
+0.08(+0.10%)
Jun 25, 2019
85.48
85.54
85.01
85.27
27,332
+0.00(+0.00%)
Jun 24, 2019
84.88
85.46
84.74
85.27
23,160
+0.46(+0.55%)
Jun 21, 2019
84.93
85.21
84.76
84.80
27,953
-0.25(-0.29%)
Jun 20, 2019
85.24
85.29
84.50
85.05
26,151
+0.83(+0.98%)
Jun 19, 2019
84.50
84.66
83.78
84.22
89,671
-0.25(-0.29%)
Jun 18, 2019
83.89
84.86
83.89
84.47
64,601
+0.93(+1.11%)
Jun 17, 2019
84.17
84.17
83.46
83.54
24,382
-0.77(-0.91%)
Jun 14, 2019
84.62
84.62
84.09
84.31
22,356
-0.43(-0.51%)
Jun 13, 2019
84.34
84.74
84.34
84.74
40,128
+0.70(+0.84%)
Jun 12, 2019
83.78
84.14
83.72
84.04
35,967
+0.26(+0.31%)
Jun 11, 2019
84.22
84.44
83.74
83.78
39,650
+0.27(+0.32%)
Jun 10, 2019
83.64
83.97
83.50
83.51
54,791
+0.26(+0.31%)
Jun 07, 2019
83.11
83.53
82.76
83.24
72,382
+0.54(+0.66%)
Jun 06, 2019
82.19
82.80
81.86
82.70
393,055
+0.73(+0.89%)
Jun 05, 2019
81.91
81.98
80.79
81.97
54,040
+0.35(+0.43%)
Jun 04, 2019
80.05
81.66
79.76
81.62
225,270
+2.39(+3.01%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.