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

US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

132.62 -2.80 (-2.07%)
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 (%)
Jun 28, 2024 116.50 117.00 116.14 116.60 32,237 +0.39(+0.33%)
Jun 27, 2024 115.68 116.21 115.63 116.21 42,956 +0.09(+0.08%)
Jun 26, 2024 116.25 116.25 115.57 116.12 103,829 -0.42(-0.36%)
Jun 25, 2024 116.68 116.76 116.21 116.55 22,331 +0.16(+0.14%)
Jun 24, 2024 115.93 117.01 115.71 116.38 119,110 +0.54(+0.47%)
Jun 21, 2024 116.13 116.13 115.53 115.84 20,748 -0.41(-0.35%)
Jun 20, 2024 116.25 116.54 115.68 116.25 69,584 +0.22(+0.19%)
Jun 18, 2024 115.44 116.06 115.28 116.03 51,375 +0.43(+0.37%)
Jun 17, 2024 114.71 115.60 113.90 115.60 222,905 +0.71(+0.62%)
Jun 14, 2024 114.14 114.90 113.95 114.90 187,593 -0.11(-0.10%)
Jun 13, 2024 115.69 115.69 114.63 115.01 106,550 -0.91(-0.78%)
Jun 12, 2024 116.39 116.93 115.88 115.91 19,050 +1.13(+0.98%)
Jun 11, 2024 115.10 115.10 114.29 114.79 24,124 -1.05(-0.91%)
Jun 10, 2024 115.28 116.04 115.08 115.84 42,541 +0.20(+0.17%)
Jun 07, 2024 116.29 117.05 115.64 115.64 20,142 -1.02(-0.88%)
Jun 06, 2024 117.04 117.24 116.58 116.67 19,740 -0.30(-0.25%)
Jun 05, 2024 116.24 116.97 115.78 116.96 20,983 +1.12(+0.97%)
Jun 04, 2024 115.21 116.05 115.21 115.84 23,553 +0.22(+0.19%)
Jun 03, 2024 116.47 116.47 114.68 115.62 28,817 -0.33(-0.29%)
May 31, 2024 115.71 115.95 114.37 115.95 23,758 +0.62(+0.53%)
May 30, 2024 115.53 115.73 114.97 115.33 37,944 -0.41(-0.35%)
May 29, 2024 115.81 115.88 115.26 115.74 119,493 -1.24(-1.06%)
May 28, 2024 117.89 117.89 116.48 116.98 58,392 -1.22(-1.03%)
May 24, 2024 117.18 118.20 117.18 118.20 33,745 +1.60(+1.37%)
May 23, 2024 118.75 118.75 116.56 116.61 30,445 -1.93(-1.63%)
May 22, 2024 119.14 119.37 118.18 118.53 40,587 -0.89(-0.74%)
May 21, 2024 118.85 119.77 118.83 119.42 52,907 +0.55(+0.46%)
May 20, 2024 118.86 119.18 118.34 118.87 56,773 +0.11(+0.09%)
May 17, 2024 117.83 118.84 117.79 118.76 40,023 +1.26(+1.07%)
May 16, 2024 117.97 118.23 117.50 117.50 134,548 -0.75(-0.63%)
May 15, 2024 116.90 118.25 116.90 118.25 65,406 +1.84(+1.58%)
May 14, 2024 115.67 116.42 115.52 116.41 31,407 +0.96(+0.84%)
May 13, 2024 116.14 116.33 115.32 115.44 61,461 -0.33(-0.28%)
May 10, 2024 116.34 116.51 115.51 115.77 65,307 -0.26(-0.22%)
May 09, 2024 114.89 116.03 114.88 116.03 66,879 +1.02(+0.89%)
May 08, 2024 114.59 115.13 114.27 115.00 47,895 +0.14(+0.12%)
May 07, 2024 115.49 115.51 114.77 114.86 126,234 -0.19(-0.16%)
May 06, 2024 114.33 115.05 114.25 115.05 44,059 +1.46(+1.29%)
May 03, 2024 113.33 113.75 112.99 113.59 47,636 +1.10(+0.98%)
May 02, 2024 112.00 112.68 111.14 112.49 53,365 +1.08(+0.97%)
May 01, 2024 110.76 112.76 110.66 111.41 53,873 +0.70(+0.63%)
Apr 30, 2024 111.39 111.67 110.70 110.71 44,754 -1.52(-1.36%)
Apr 29, 2024 112.52 112.98 111.83 112.23 53,097 -0.11(-0.10%)
Apr 26, 2024 111.68 112.52 111.28 112.34 28,937 +0.86(+0.77%)
Apr 25, 2024 111.37 111.91 110.36 111.48 50,807 -0.75(-0.66%)
Apr 24, 2024 112.35 112.68 111.96 112.23 108,828 -0.20(-0.18%)
Apr 23, 2024 112.28 112.67 111.76 112.43 38,601 +0.22(+0.20%)
Apr 22, 2024 110.99 112.59 110.69 112.21 75,148 +1.84(+1.67%)
Apr 19, 2024 110.33 110.77 109.97 110.37 129,820 +0.52(+0.47%)
Apr 18, 2024 109.99 110.73 109.53 109.86 32,768 +0.16(+0.14%)
Apr 17, 2024 109.89 110.55 109.34 109.70 31,659 +0.48(+0.44%)
Apr 16, 2024 109.86 109.86 108.52 109.22 77,334 +0.17(+0.15%)
Apr 15, 2024 111.87 112.29 108.87 109.05 105,293 -1.12(-1.02%)
Apr 12, 2024 110.80 111.09 109.67 110.17 114,215 -1.58(-1.41%)
Apr 11, 2024 112.68 112.95 111.50 111.75 125,194 -0.82(-0.73%)
Apr 10, 2024 113.20 113.59 112.11 112.58 1,529,610 -1.71(-1.50%)
Apr 09, 2024 115.19 115.39 113.50 114.29 2,337,574 -0.26(-0.23%)
Apr 08, 2024 114.12 115.30 114.12 114.55 2,400,783 +0.97(+0.86%)
Apr 05, 2024 112.93 113.82 112.83 113.57 18,947 +0.30(+0.26%)
Apr 04, 2024 114.52 115.30 112.96 113.28 24,672 -0.61(-0.53%)
Apr 03, 2024 113.54 114.52 113.54 113.88 15,077 +0.58(+0.51%)
Apr 02, 2024 113.39 113.84 112.90 113.31 138,487 -1.21(-1.06%)
Apr 01, 2024 115.12 115.12 114.06 114.52 179,884 -0.81(-0.70%)
Mar 28, 2024 115.03 115.47 114.70 115.32 11,073 +1.05(+0.92%)
Mar 27, 2024 114.37 114.61 113.53 114.27 30,904 +1.00(+0.89%)
Mar 26, 2024 113.35 113.94 113.20 113.27 21,766 -0.10(-0.09%)
Mar 25, 2024 113.61 113.71 113.25 113.36 16,567 +0.30(+0.26%)
Mar 22, 2024 114.00 114.00 113.07 113.07 12,497 -2.07(-1.80%)
Mar 21, 2024 113.77 115.31 113.77 115.13 16,013 +1.99(+1.76%)
Mar 20, 2024 111.48 113.23 111.29 113.14 175,050 +1.85(+1.67%)
Mar 19, 2024 110.79 111.51 110.47 111.29 12,520 +0.69(+0.63%)
Mar 18, 2024 111.26 111.36 110.60 110.60 17,880 -0.44(-0.39%)
Mar 15, 2024 110.53 111.52 110.31 111.03 11,658 +0.10(+0.09%)
Mar 14, 2024 111.90 111.90 110.11 110.93 45,618 -1.17(-1.05%)
Mar 13, 2024 111.99 112.97 111.61 112.11 10,782 +0.20(+0.18%)
Mar 12, 2024 112.00 112.06 111.27 111.90 22,586 +0.50(+0.45%)
Mar 11, 2024 111.95 111.95 111.09 111.40 8,783 -0.00(-0.00%)
Mar 08, 2024 110.76 112.36 110.76 111.41 232,535 +0.47(+0.42%)
Mar 07, 2024 111.81 111.81 110.75 110.94 17,640 +0.16(+0.14%)
Mar 06, 2024 110.51 110.82 109.87 110.78 14,868 +0.37(+0.33%)
Mar 05, 2024 111.07 111.52 110.18 110.42 7,631 -0.87(-0.78%)
Mar 04, 2024 110.12 111.93 110.12 111.29 15,766 +1.79(+1.64%)
Mar 01, 2024 109.36 109.80 109.27 109.50 17,730 -0.20(-0.18%)
Feb 29, 2024 110.47 110.49 108.89 109.69 6,659 -0.03(-0.03%)
Feb 28, 2024 109.31 110.14 109.31 109.72 13,500 +0.71(+0.65%)
Feb 27, 2024 109.25 109.28 108.50 109.01 10,907 +0.06(+0.05%)
Feb 26, 2024 108.74 109.20 108.69 108.95 15,343 +0.54(+0.50%)
Feb 23, 2024 107.72 108.89 107.72 108.41 21,608 +0.49(+0.45%)
Feb 22, 2024 106.80 108.31 106.80 107.92 19,499 +1.49(+1.40%)
Feb 21, 2024 105.73 106.43 105.72 106.43 18,714 +0.08(+0.08%)
Feb 20, 2024 106.39 106.77 105.91 106.35 18,017 -0.50(-0.46%)
Feb 16, 2024 106.47 108.00 106.47 106.85 14,161 +0.22(+0.20%)
Feb 15, 2024 105.92 106.92 105.92 106.63 12,070 +1.44(+1.37%)
Feb 14, 2024 105.37 105.37 104.69 105.19 8,089 +1.09(+1.05%)
Feb 13, 2024 105.33 105.51 103.52 104.09 22,174 -2.67(-2.50%)
Feb 12, 2024 106.11 107.29 106.10 106.76 10,136 +0.75(+0.71%)
Feb 09, 2024 105.45 106.19 105.29 106.01 13,486 +1.17(+1.12%)
Feb 08, 2024 104.70 105.30 104.33 104.83 46,081 -0.52(-0.49%)
Feb 07, 2024 105.00 105.59 104.43 105.36 10,446 +0.80(+0.76%)
Feb 06, 2024 104.90 104.90 103.98 104.56 17,127 -0.19(-0.18%)
Feb 05, 2024 105.70 105.70 104.10 104.75 19,173 -1.19(-1.12%)
Feb 02, 2024 104.87 106.28 104.87 105.94 25,220 +0.49(+0.46%)
Feb 01, 2024 105.12 105.66 103.95 105.45 99,134 +0.50(+0.47%)
Jan 31, 2024 106.65 107.07 104.77 104.96 24,272 -1.72(-1.61%)
Jan 30, 2024 105.56 106.68 105.56 106.68 13,006 +1.15(+1.09%)
Jan 29, 2024 104.69 105.52 104.44 105.52 36,732 +0.49(+0.46%)
Jan 26, 2024 105.43 105.43 104.74 105.04 97,833 +0.06(+0.06%)
Jan 25, 2024 105.31 105.31 104.44 104.98 73,861 +0.06(+0.06%)
Jan 24, 2024 105.66 105.78 104.75 104.92 70,203 +0.14(+0.13%)
Jan 23, 2024 104.46 104.94 104.39 104.78 15,182 +0.10(+0.10%)
Jan 22, 2024 104.51 105.21 104.06 104.68 97,523 +0.80(+0.77%)
Jan 19, 2024 103.06 103.92 102.56 103.88 15,565 +0.95(+0.93%)
Jan 18, 2024 103.39 103.39 102.17 102.92 94,993 +0.17(+0.17%)
Jan 17, 2024 102.07 103.06 102.04 102.75 17,345 -0.64(-0.62%)
Jan 16, 2024 102.87 103.64 102.60 103.39 96,819 -0.44(-0.42%)
Jan 12, 2024 104.51 104.55 103.40 103.83 14,437 -0.52(-0.50%)
Jan 11, 2024 104.68 104.80 103.46 104.35 16,724 -0.21(-0.20%)
Jan 10, 2024 104.57 104.85 104.00 104.56 15,848 -0.11(-0.11%)
Jan 09, 2024 105.31 105.31 104.61 104.67 79,429 -1.41(-1.33%)
Jan 08, 2024 105.22 106.22 104.63 106.08 12,964 +1.17(+1.11%)
Jan 05, 2024 105.35 105.68 104.72 104.91 16,235 -0.16(-0.15%)
Jan 04, 2024 104.74 105.81 104.74 105.07 16,790 +0.44(+0.42%)
Jan 03, 2024 105.24 105.24 104.23 104.64 20,921 -2.01(-1.88%)
Jan 02, 2024 106.66 106.72 105.85 106.64 86,860 -0.91(-0.85%)
Dec 29, 2023 108.34 108.42 107.11 107.55 6,319 -0.57(-0.52%)
Dec 28, 2023 107.83 108.32 107.70 108.12 16,349 +0.23(+0.21%)
Dec 27, 2023 106.96 107.89 106.96 107.89 7,550 +1.19(+1.12%)
Dec 26, 2023 106.34 106.95 106.33 106.70 10,056 +0.11(+0.10%)
Dec 22, 2023 106.49 106.75 106.12 106.59 13,309 +1.08(+1.03%)
Dec 21, 2023 104.85 105.58 104.67 105.51 22,075 +1.36(+1.31%)
Dec 20, 2023 105.27 106.19 104.14 104.14 26,950 -1.32(-1.25%)
Dec 19, 2023 104.52 105.69 104.52 105.46 25,658 +1.01(+0.97%)
Dec 18, 2023 104.08 104.81 104.05 104.45 31,119 +0.23(+0.22%)
Dec 15, 2023 104.47 104.50 103.78 104.23 9,870 -0.83(-0.79%)
Dec 14, 2023 103.75 105.36 103.75 105.06 68,151 +2.52(+2.45%)
Dec 13, 2023 100.89 102.65 100.83 102.54 20,163 +1.89(+1.88%)
Dec 12, 2023 100.28 100.73 99.93 100.65 41,367 +0.68(+0.68%)
Dec 11, 2023 99.23 100.06 99.23 99.97 24,004 +0.34(+0.34%)
Dec 08, 2023 98.14 99.63 98.10 99.63 6,870 +1.51(+1.54%)
Dec 07, 2023 98.14 98.41 97.99 98.12 57,374 +0.14(+0.14%)
Dec 06, 2023 99.41 99.75 97.97 97.98 6,774 -0.98(-0.99%)
Dec 05, 2023 98.96 99.03 98.59 98.96 17,698 -0.55(-0.55%)
Dec 04, 2023 98.76 99.71 98.74 99.51 14,210 +0.74(+0.75%)
Dec 01, 2023 97.18 98.92 97.18 98.77 36,311 +1.40(+1.44%)
Nov 30, 2023 96.58 97.36 96.58 97.36 8,975 +0.76(+0.78%)
Nov 29, 2023 95.88 97.14 95.88 96.61 20,975 +0.92(+0.96%)
Nov 28, 2023 95.75 96.24 95.51 95.69 4,857 -0.30(-0.31%)
Nov 27, 2023 95.48 96.13 95.48 95.99 9,844 -0.06(-0.06%)
Nov 24, 2023 95.71 96.11 95.71 96.05 6,500 +0.33(+0.35%)
Nov 22, 2023 95.24 95.73 95.14 95.71 3,324 +0.55(+0.58%)
Nov 21, 2023 94.79 95.27 94.68 95.16 7,883 -0.13(-0.13%)
Nov 20, 2023 94.75 95.33 94.64 95.29 8,440 +0.75(+0.79%)
Nov 17, 2023 94.52 94.72 94.32 94.54 12,236 +0.55(+0.59%)
Nov 16, 2023 94.08 94.18 93.85 93.99 4,829 -0.16(-0.17%)
Nov 15, 2023 93.95 94.47 93.95 94.15 11,430 +0.49(+0.52%)
Nov 14, 2023 92.79 94.31 92.79 93.66 12,279 +1.74(+1.90%)
Nov 13, 2023 91.58 92.17 91.58 91.92 9,624 -0.13(-0.15%)
Nov 10, 2023 91.75 92.14 91.10 92.05 26,245 +1.10(+1.21%)
Nov 09, 2023 91.56 91.79 90.94 90.96 5,575 -0.25(-0.27%)
Nov 08, 2023 90.95 91.31 90.64 91.20 11,894 +0.22(+0.24%)
Nov 07, 2023 90.81 91.48 90.81 90.99 5,825 -0.06(-0.07%)
Nov 06, 2023 91.09 91.09 90.52 91.05 9,460 +0.06(+0.06%)
Nov 03, 2023 90.55 91.38 90.32 90.99 9,824 +1.78(+1.99%)
Nov 02, 2023 87.46 89.34 87.46 89.21 40,871 +2.61(+3.01%)
Nov 01, 2023 86.22 87.19 86.22 86.61 7,180 +0.45(+0.52%)
Oct 31, 2023 85.79 86.35 85.48 86.16 22,489 +0.73(+0.85%)
Oct 30, 2023 84.59 85.75 84.59 85.43 14,207 +1.36(+1.62%)
Oct 27, 2023 85.97 85.97 83.99 84.07 33,946 -1.89(-2.20%)
Oct 26, 2023 86.08 86.68 85.62 85.96 8,815 +1.00(+1.17%)
Oct 25, 2023 85.49 85.83 84.90 84.97 49,273 -0.76(-0.89%)
Oct 24, 2023 86.09 86.64 85.52 85.73 9,036 -0.14(-0.16%)
Oct 23, 2023 85.73 86.68 85.73 85.86 8,685 -0.39(-0.45%)
Oct 20, 2023 86.78 86.88 85.95 86.25 9,767 -0.62(-0.72%)
Oct 19, 2023 87.54 88.33 86.74 86.87 7,377 -1.10(-1.25%)
Oct 18, 2023 89.10 89.10 87.94 87.98 9,406 -2.24(-2.48%)
Oct 17, 2023 89.35 90.98 89.35 90.22 15,649 +0.23(+0.25%)
Oct 16, 2023 89.43 90.51 89.43 89.99 12,297 +1.26(+1.42%)
Oct 13, 2023 89.51 89.51 88.31 88.73 8,403 -0.54(-0.60%)
Oct 12, 2023 90.39 90.73 88.81 89.26 8,849 -1.03(-1.14%)
Oct 11, 2023 90.58 90.95 89.78 90.29 8,341 -0.19(-0.21%)
Oct 10, 2023 90.30 91.13 90.12 90.48 8,577 +0.42(+0.47%)
Oct 09, 2023 89.16 90.25 89.16 90.05 23,371 +0.11(+0.12%)
Oct 06, 2023 88.26 90.24 88.24 89.95 8,103 +1.36(+1.53%)
Oct 05, 2023 87.87 88.79 87.65 88.59 8,051 +0.42(+0.48%)
Oct 04, 2023 87.06 88.19 86.87 88.17 15,946 +1.26(+1.44%)
Oct 03, 2023 88.25 88.49 86.77 86.91 26,381 -2.31(-2.59%)
Oct 02, 2023 89.86 89.86 88.84 89.22 22,226 -0.62(-0.69%)
Sep 29, 2023 91.01 91.01 89.68 89.84 9,726 -0.39(-0.43%)
Sep 28, 2023 89.21 90.69 89.21 90.23 27,755 +0.92(+1.03%)
Sep 27, 2023 89.92 89.92 88.64 89.31 11,167 -0.19(-0.21%)
Sep 26, 2023 89.96 90.08 89.28 89.50 22,310 -1.34(-1.48%)
Sep 25, 2023 90.34 90.84 90.37 90.84 7,407 +0.04(+0.04%)
Sep 22, 2023 91.47 91.61 90.59 90.80 24,120 -0.55(-0.60%)
Sep 21, 2023 92.89 92.89 91.35 91.35 21,794 -2.28(-2.43%)
Sep 20, 2023 94.69 95.18 93.60 93.62 5,929 -1.01(-1.07%)
Sep 19, 2023 94.76 95.12 94.34 94.63 20,231 -0.19(-0.20%)
Sep 18, 2023 94.41 95.06 94.40 94.82 11,859 +0.15(+0.16%)
Sep 15, 2023 94.14 94.89 94.14 94.67 9,220 -0.66(-0.69%)
Sep 14, 2023 93.58 95.33 93.58 95.33 20,531 +2.03(+2.18%)
Sep 13, 2023 93.42 93.90 93.24 93.30 25,299 -0.06(-0.06%)
Sep 12, 2023 92.05 94.15 92.05 93.36 38,039 +1.18(+1.28%)
Sep 11, 2023 93.13 93.13 92.18 92.18 6,890 -0.36(-0.39%)
Sep 08, 2023 91.89 92.62 91.89 92.55 10,241 +0.71(+0.77%)
Sep 07, 2023 91.33 91.95 91.33 91.84 6,123 -0.08(-0.09%)
Sep 06, 2023 92.20 92.25 91.59 91.92 9,605 -0.42(-0.46%)
Sep 05, 2023 93.16 93.16 92.34 92.34 11,207 -1.25(-1.33%)
Sep 01, 2023 93.45 93.58 93.29 93.58 7,608 +0.88(+0.95%)
Aug 31, 2023 93.23 93.42 92.64 92.71 7,402 -0.26(-0.28%)
Aug 30, 2023 93.21 93.65 92.97 92.97 14,121 -0.15(-0.16%)
Aug 29, 2023 92.60 93.45 92.60 93.12 14,354 +0.78(+0.85%)
Aug 28, 2023 91.73 92.60 91.73 92.34 26,219 +0.93(+1.02%)
Aug 25, 2023 91.03 91.62 90.46 91.41 18,282 +0.40(+0.44%)
Aug 24, 2023 90.92 92.05 90.75 91.01 10,516 -0.14(-0.15%)
Aug 23, 2023 90.41 91.24 90.41 91.14 11,344 +0.85(+0.95%)
Aug 22, 2023 91.53 91.54 90.26 90.29 13,954 -1.24(-1.35%)
Aug 21, 2023 91.48 91.65 90.77 91.53 26,883 +0.19(+0.20%)
Aug 18, 2023 90.93 91.84 90.93 91.34 12,646 -0.25(-0.28%)
Aug 17, 2023 92.05 92.37 91.38 91.59 12,576 -0.31(-0.34%)
Aug 16, 2023 91.57 92.31 91.57 91.91 38,472 -0.25(-0.28%)
Aug 15, 2023 92.81 92.81 91.81 92.16 39,636 -1.21(-1.30%)
Aug 14, 2023 93.24 93.62 93.00 93.37 15,506 -0.53(-0.56%)
Aug 11, 2023 93.32 94.04 93.32 93.90 10,378 +0.19(+0.20%)
Aug 10, 2023 93.85 94.88 93.45 93.71 10,526 +0.06(+0.06%)
Aug 09, 2023 94.10 94.52 93.64 93.65 11,490 -0.64(-0.68%)
Aug 08, 2023 94.12 94.67 93.19 94.29 18,633 -1.11(-1.16%)
Aug 07, 2023 94.86 95.75 94.86 95.40 15,502 +0.57(+0.60%)
Aug 04, 2023 94.79 96.17 94.66 94.83 11,717 -0.11(-0.11%)
Aug 03, 2023 94.48 95.49 94.06 94.94 11,471 -0.28(-0.30%)
Aug 02, 2023 95.02 95.43 94.74 95.22 33,940 -0.77(-0.80%)
Aug 01, 2023 95.74 96.03 95.47 95.99 11,502 +0.04(+0.04%)
Jul 31, 2023 96.00 96.37 95.67 95.95 12,583 +0.10(+0.10%)
Jul 28, 2023 96.64 96.64 95.69 95.85 36,335 -0.39(-0.41%)
Jul 27, 2023 97.45 97.82 95.97 96.24 24,068 -1.00(-1.03%)
Jul 26, 2023 96.74 97.24 96.66 97.24 24,855 +0.38(+0.39%)
Jul 25, 2023 96.67 97.32 96.61 96.86 36,256 -0.07(-0.07%)
Jul 24, 2023 96.46 97.56 96.46 96.93 17,389 +0.78(+0.82%)
Jul 21, 2023 96.54 96.70 95.66 96.14 13,568 -0.10(-0.10%)
Jul 20, 2023 94.77 96.37 94.77 96.24 19,349 +0.99(+1.04%)
Jul 19, 2023 94.65 95.94 94.65 95.25 28,767 +0.37(+0.39%)
Jul 18, 2023 92.36 95.01 92.36 94.88 65,885 +3.28(+3.58%)
Jul 17, 2023 91.07 91.96 90.72 91.60 32,322 +0.50(+0.55%)
Jul 14, 2023 92.24 92.24 91.02 91.10 35,534 -0.57(-0.62%)
Jul 13, 2023 90.73 91.67 90.73 91.67 179,754 +1.09(+1.20%)
Jul 12, 2023 90.62 91.18 90.31 90.58 64,123 +0.88(+0.98%)
Jul 11, 2023 88.62 89.70 88.39 89.70 575,157 +1.43(+1.62%)
Jul 10, 2023 87.76 88.80 87.76 88.27 31,143 +0.30(+0.35%)
Jul 07, 2023 87.25 88.52 87.25 87.97 38,936 +0.42(+0.48%)
Jul 06, 2023 87.94 88.27 86.92 87.54 380,478 -1.31(-1.48%)
Jul 05, 2023 89.27 89.27 88.54 88.86 16,406 -1.02(-1.13%)
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.