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:

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

28.16 +0.01 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 29.18 29.23 29.05 29.12 53,674 -0.05(-0.17%)
Aug 29, 2024 29.30 29.30 29.10 29.17 48,972 -0.20(-0.68%)
Aug 28, 2024 29.39 29.43 29.34 29.37 20,607 +0.01(+0.03%)
Aug 27, 2024 29.39 29.39 29.23 29.36 61,895 -0.10(-0.34%)
Aug 26, 2024 29.45 29.50 29.39 29.46 47,086 -0.18(-0.61%)
Aug 23, 2024 29.66 29.66 29.55 29.64 51,418 -0.05(-0.17%)
Aug 22, 2024 29.71 29.71 29.57 29.69 39,969 -0.02(-0.07%)
Aug 21, 2024 29.60 29.74 29.55 29.71 24,247 +0.12(+0.41%)
Aug 20, 2024 29.55 29.61 29.44 29.59 79,348 +0.15(+0.51%)
Aug 19, 2024 29.35 29.51 29.29 29.44 61,715 +0.07(+0.24%)
Aug 16, 2024 29.29 29.52 29.29 29.37 155,041 +0.08(+0.27%)
Aug 15, 2024 29.23 29.35 29.06 29.29 61,891 +0.06(+0.21%)
Aug 14, 2024 29.26 29.29 29.15 29.23 78,338 -0.01(-0.03%)
Aug 13, 2024 29.16 29.32 29.12 29.24 126,583 +0.22(+0.76%)
Aug 12, 2024 28.86 29.24 28.86 29.02 171,472 +0.07(+0.24%)
Aug 09, 2024 28.95 29.05 28.82 28.95 74,525 +0.11(+0.38%)
Aug 08, 2024 28.94 28.99 28.75 28.84 52,339 +0.02(+0.07%)
Aug 07, 2024 28.92 29.02 28.82 28.82 52,620 -0.14(-0.48%)
Aug 06, 2024 29.09 29.09 28.86 28.96 145,257 -0.13(-0.45%)
Aug 05, 2024 29.14 29.18 29.00 29.09 73,773 -0.35(-1.19%)
Aug 02, 2024 29.63 29.63 29.31 29.44 337,112 -0.33(-1.11%)
Aug 01, 2024 29.63 29.80 29.58 29.77 37,984 +0.05(+0.17%)
Jul 31, 2024 29.51 29.74 29.51 29.72 189,168 +0.07(+0.24%)
Jul 30, 2024 29.63 29.70 29.55 29.65 71,603 -0.06(-0.20%)
Jul 29, 2024 29.69 29.73 29.50 29.71 65,234 -0.01(-0.03%)
Jul 26, 2024 29.55 29.72 29.50 29.72 77,821 +0.23(+0.78%)
Jul 25, 2024 29.45 29.49 29.31 29.49 74,728 -0.04(-0.14%)
Jul 24, 2024 29.65 29.67 29.44 29.53 45,588 -0.02(-0.07%)
Jul 23, 2024 29.62 29.62 29.44 29.55 126,304 +0.00(+0.00%)
Jul 22, 2024 29.60 29.70 29.53 29.55 81,638 -0.19(-0.64%)
Jul 19, 2024 29.90 29.96 29.74 29.74 82,633 -0.17(-0.57%)
Jul 18, 2024 29.90 30.03 29.86 29.91 53,003 -0.05(-0.17%)
Jul 17, 2024 30.00 30.04 29.81 29.96 72,617 -0.03(-0.10%)
Jul 16, 2024 29.95 30.00 29.91 29.99 66,317 +0.00(+0.00%)
Jul 15, 2024 29.85 30.00 29.81 29.99 50,710 +0.23(+0.79%)
Jul 12, 2024 29.90 29.96 29.72 29.75 130,075 +0.05(+0.19%)
Jul 11, 2024 29.54 29.76 29.54 29.70 42,307 -0.10(-0.34%)
Jul 10, 2024 29.63 29.84 29.60 29.80 56,571 +0.20(+0.68%)
Jul 09, 2024 29.60 29.78 29.50 29.60 67,760 +0.01(+0.03%)
Jul 08, 2024 29.50 29.69 29.50 29.59 82,092 +0.12(+0.41%)
Jul 05, 2024 29.48 29.56 29.26 29.47 74,479 +0.22(+0.75%)
Jul 03, 2024 29.23 29.45 29.19 29.25 36,938 -0.01(-0.03%)
Jul 02, 2024 29.21 29.32 29.17 29.26 2,467,421 -0.06(-0.20%)
Jul 01, 2024 29.57 29.57 29.21 29.32 153,427 +0.16(+0.55%)
Jun 28, 2024 28.96 29.23 28.96 29.16 97,218 +0.22(+0.75%)
Jun 27, 2024 28.99 28.99 28.85 28.94 113,533 -0.03(-0.09%)
Jun 26, 2024 29.01 29.01 28.84 28.97 65,016 +0.15(+0.52%)
Jun 25, 2024 28.62 28.82 28.62 28.82 28,553 +0.21(+0.73%)
Jun 24, 2024 28.85 28.85 28.60 28.61 65,410 -0.24(-0.83%)
Jun 21, 2024 29.00 29.00 28.63 28.85 76,004 -0.02(-0.07%)
Jun 20, 2024 28.86 28.87 28.57 28.87 182,332 +0.32(+1.12%)
Jun 18, 2024 28.81 28.81 28.45 28.55 158,812 -0.12(-0.42%)
Jun 17, 2024 28.76 28.79 28.52 28.67 152,036 +0.18(+0.63%)
Jun 14, 2024 28.67 28.67 28.33 28.49 81,728 +0.00(+0.00%)
Jun 13, 2024 28.58 28.67 28.41 28.49 101,691 -0.17(-0.59%)
Jun 12, 2024 28.65 28.67 28.47 28.66 149,091 -0.14(-0.49%)
Jun 11, 2024 28.92 28.95 28.75 28.80 68,166 -0.16(-0.55%)
Jun 10, 2024 28.85 28.99 28.80 28.96 211,812 +0.21(+0.73%)
Jun 07, 2024 28.92 28.93 28.75 28.75 185,073 -0.02(-0.07%)
Jun 06, 2024 28.82 28.90 28.67 28.77 100,654 -0.05(-0.17%)
Jun 05, 2024 29.04 29.04 28.75 28.82 93,097 -0.09(-0.31%)
Jun 04, 2024 29.10 29.10 28.84 28.91 134,616 -0.28(-0.96%)
Jun 03, 2024 29.36 29.49 29.16 29.19 71,403 -0.41(-1.39%)
May 31, 2024 29.65 29.68 29.48 29.60 89,455 -0.08(-0.27%)
May 30, 2024 29.62 29.83 29.59 29.68 96,041 -0.25(-0.84%)
May 29, 2024 29.63 29.98 29.53 29.93 329,049 +0.49(+1.66%)
May 28, 2024 29.17 29.51 29.17 29.44 98,765 +0.20(+0.68%)
May 24, 2024 29.20 29.35 29.16 29.24 56,067 +0.10(+0.34%)
May 23, 2024 28.99 29.23 28.86 29.14 96,689 +0.03(+0.10%)
May 22, 2024 29.30 29.35 29.01 29.11 79,303 -0.26(-0.89%)
May 21, 2024 29.43 29.46 29.16 29.37 80,463 +0.01(+0.03%)
May 20, 2024 29.77 29.77 29.25 29.36 70,225 -0.16(-0.54%)
May 17, 2024 29.56 29.68 29.38 29.52 62,315 +0.15(+0.51%)
May 16, 2024 29.26 29.48 29.12 29.37 194,578 +0.01(+0.03%)
May 15, 2024 29.47 29.52 29.14 29.36 77,640 -0.29(-0.98%)
May 14, 2024 29.68 29.76 29.57 29.65 43,882 -0.08(-0.27%)
May 13, 2024 29.72 29.85 29.53 29.73 41,595 -0.03(-0.10%)
May 10, 2024 29.56 29.90 29.56 29.76 66,989 +0.09(+0.32%)
May 09, 2024 29.67 29.85 29.65 29.67 72,587 -0.16(-0.55%)
May 08, 2024 29.60 29.91 29.60 29.83 106,155 +0.33(+1.12%)
May 07, 2024 29.60 29.60 29.31 29.50 69,595 -0.05(-0.17%)
May 06, 2024 29.75 29.91 29.41 29.55 367,981 -0.12(-0.40%)
May 03, 2024 29.52 29.87 29.52 29.67 53,040 -0.55(-1.81%)
May 02, 2024 30.73 30.73 30.14 30.22 84,474 -0.73(-2.37%)
May 01, 2024 30.85 31.19 30.74 30.95 51,703 -0.19(-0.61%)
Apr 30, 2024 30.84 31.16 30.76 31.14 81,473 +0.34(+1.10%)
Apr 29, 2024 31.06 31.06 30.63 30.80 98,528 -0.31(-1.00%)
Apr 26, 2024 31.23 31.23 30.95 31.11 66,238 +0.12(+0.40%)
Apr 25, 2024 30.97 31.05 30.81 30.99 52,298 +0.18(+0.57%)
Apr 24, 2024 30.69 30.95 30.69 30.81 24,241 +0.13(+0.42%)
Apr 23, 2024 30.76 30.78 30.51 30.68 56,827 -0.18(-0.58%)
Apr 22, 2024 31.10 31.10 30.75 30.86 151,934 -0.24(-0.78%)
Apr 19, 2024 31.24 31.25 30.95 31.10 35,742 -0.10(-0.32%)
Apr 18, 2024 31.06 31.20 30.95 31.20 52,271 +0.14(+0.45%)
Apr 17, 2024 31.21 31.40 31.05 31.06 31,661 -0.22(-0.70%)
Apr 16, 2024 31.35 31.40 31.16 31.28 187,564 -0.06(-0.19%)
Apr 15, 2024 31.26 31.35 30.96 31.34 212,296 +0.46(+1.49%)
Apr 12, 2024 31.05 31.16 30.87 30.88 81,691 +0.03(+0.10%)
Apr 11, 2024 30.76 30.98 30.67 30.85 67,625 +0.16(+0.52%)
Apr 10, 2024 30.44 30.80 30.43 30.69 69,945 +0.25(+0.82%)
Apr 09, 2024 30.48 30.50 30.29 30.44 247,336 +0.07(+0.23%)
Apr 08, 2024 30.36 30.50 30.22 30.37 67,975 +0.01(+0.03%)
Apr 05, 2024 30.36 30.50 30.35 30.36 172,197 +0.01(+0.03%)
Apr 04, 2024 30.59 30.59 30.21 30.35 184,868 +0.01(+0.03%)
Apr 03, 2024 30.49 30.50 30.14 30.34 183,101 -0.02(-0.07%)
Apr 02, 2024 30.14 30.37 30.05 30.36 112,781 +0.17(+0.56%)
Apr 01, 2024 29.90 30.25 29.84 30.19 332,120 +0.30(+1.00%)
Mar 28, 2024 30.00 30.00 29.72 29.89 99,550 -0.08(-0.27%)
Mar 27, 2024 29.77 29.95 29.77 29.97 42,090 +0.18(+0.60%)
Mar 26, 2024 29.82 29.92 29.67 29.79 60,928 -0.13(-0.43%)
Mar 25, 2024 29.81 29.98 29.68 29.92 129,948 +0.13(+0.43%)
Mar 22, 2024 29.72 29.87 29.72 29.79 58,184 +0.07(+0.24%)
Mar 21, 2024 29.71 29.90 29.67 29.72 46,288 -0.08(-0.27%)
Mar 20, 2024 29.98 30.00 29.73 29.80 436,076 -0.10(-0.33%)
Mar 19, 2024 29.85 29.98 29.81 29.90 34,402 +0.05(+0.17%)
Mar 18, 2024 29.65 29.96 29.65 29.85 48,807 +0.20(+0.68%)
Mar 15, 2024 29.70 29.79 29.55 29.65 43,363 +0.11(+0.37%)
Mar 14, 2024 29.29 29.66 29.29 29.54 64,954 +0.19(+0.65%)
Mar 13, 2024 29.17 29.40 29.14 29.35 49,151 +0.19(+0.65%)
Mar 12, 2024 28.98 29.30 28.98 29.16 62,246 +0.11(+0.38%)
Mar 11, 2024 29.05 29.15 28.96 29.05 110,420 +0.04(+0.14%)
Mar 08, 2024 29.05 29.24 29.01 29.01 82,671 -0.10(-0.34%)
Mar 07, 2024 29.05 29.25 29.04 29.11 43,358 -0.01(-0.03%)
Mar 06, 2024 29.25 29.30 29.10 29.12 49,656 -0.08(-0.27%)
Mar 05, 2024 29.52 29.52 29.11 29.20 97,013 -0.14(-0.48%)
Mar 04, 2024 29.31 29.49 29.25 29.34 64,813 -0.09(-0.31%)
Mar 01, 2024 29.39 29.52 29.35 29.43 45,038 +0.22(+0.75%)
Feb 29, 2024 29.11 29.29 29.11 29.21 38,282 +0.10(+0.34%)
Feb 28, 2024 29.23 29.33 29.07 29.11 76,497 -0.19(-0.65%)
Feb 27, 2024 29.35 29.39 29.11 29.30 55,221 -0.10(-0.34%)
Feb 26, 2024 29.38 29.45 29.22 29.40 47,499 +0.02(+0.07%)
Feb 23, 2024 29.20 29.45 29.20 29.38 39,959 +0.09(+0.31%)
Feb 22, 2024 29.16 29.29 29.07 29.29 48,565 +0.17(+0.58%)
Feb 21, 2024 29.09 29.24 29.09 29.12 79,459 -0.13(-0.44%)
Feb 20, 2024 29.31 29.50 29.25 29.25 72,962 -0.33(-1.12%)
Feb 16, 2024 29.36 29.58 29.26 29.58 62,749 +0.03(+0.10%)
Feb 15, 2024 29.58 29.58 29.35 29.55 23,741 +0.19(+0.63%)
Feb 14, 2024 29.08 29.48 29.08 29.36 44,029 +0.01(+0.03%)
Feb 13, 2024 29.41 29.49 29.29 29.36 26,123 +0.09(+0.29%)
Feb 12, 2024 29.29 29.29 29.02 29.27 68,161 +0.07(+0.24%)
Feb 09, 2024 29.15 29.20 28.95 29.20 24,940 +0.13(+0.45%)
Feb 08, 2024 28.78 29.07 28.78 29.07 38,331 +0.17(+0.59%)
Feb 07, 2024 28.72 28.90 28.72 28.90 52,649 +0.19(+0.66%)
Feb 06, 2024 28.72 28.82 28.62 28.71 91,209 -0.06(-0.21%)
Feb 05, 2024 28.54 28.81 28.54 28.77 316,195 +0.06(+0.21%)
Feb 02, 2024 28.79 28.79 28.50 28.71 79,120 -0.03(-0.10%)
Feb 01, 2024 28.66 28.80 28.56 28.74 103,864 +0.21(+0.74%)
Jan 31, 2024 28.65 28.79 28.51 28.53 34,214 -0.04(-0.14%)
Jan 30, 2024 28.65 28.75 28.39 28.57 676,950 -0.28(-0.97%)
Jan 29, 2024 28.58 28.88 28.58 28.85 71,339 +0.37(+1.30%)
Jan 26, 2024 28.32 28.66 28.32 28.48 47,177 +0.17(+0.60%)
Jan 25, 2024 28.05 28.48 28.05 28.31 182,352 +0.20(+0.71%)
Jan 24, 2024 28.41 28.57 28.07 28.11 206,512 -0.36(-1.26%)
Jan 23, 2024 28.73 28.73 28.45 28.47 86,100 -0.26(-0.90%)
Jan 22, 2024 28.86 28.87 28.56 28.73 119,002 +0.09(+0.31%)
Jan 19, 2024 28.68 28.77 28.41 28.64 76,392 +0.24(+0.85%)
Jan 18, 2024 28.60 28.67 28.40 28.40 49,989 -0.12(-0.42%)
Jan 17, 2024 28.61 28.66 28.46 28.52 103,295 -0.17(-0.59%)
Jan 16, 2024 28.81 28.83 28.59 28.69 38,024 -0.20(-0.69%)
Jan 12, 2024 28.91 28.91 28.74 28.89 696,854 +0.13(+0.45%)
Jan 11, 2024 28.75 28.78 28.59 28.76 21,183 -0.02(-0.07%)
Jan 10, 2024 28.60 28.79 28.60 28.78 46,191 +0.13(+0.45%)
Jan 09, 2024 28.66 28.80 28.50 28.65 130,943 -0.18(-0.62%)
Jan 08, 2024 29.12 29.12 28.66 28.83 60,767 +0.08(+0.28%)
Jan 05, 2024 28.64 28.83 28.50 28.75 165,123 +0.06(+0.21%)
Jan 04, 2024 28.76 28.80 28.50 28.69 360,177 -0.07(-0.24%)
Jan 03, 2024 28.66 28.90 28.62 28.76 54,841 +0.10(+0.35%)
Jan 02, 2024 28.83 28.83 28.59 28.66 318,672 -0.16(-0.56%)
Dec 29, 2023 28.59 28.84 28.59 28.82 346,294 +0.11(+0.38%)
Dec 28, 2023 28.60 28.82 28.60 28.71 152,901 -0.14(-0.49%)
Dec 27, 2023 28.76 28.90 28.66 28.85 63,309 +0.13(+0.45%)
Dec 26, 2023 28.74 28.86 28.61 28.72 103,360 -0.03(-0.10%)
Dec 22, 2023 28.94 28.94 28.71 28.75 236,580 -0.01(-0.03%)
Dec 21, 2023 28.76 28.90 28.75 28.76 170,807 -0.20(-0.69%)
Dec 20, 2023 29.00 29.00 28.88 28.96 175,576 +0.03(+0.10%)
Dec 19, 2023 28.98 29.11 28.87 28.93 74,631 +0.09(+0.31%)
Dec 18, 2023 28.76 28.91 28.72 28.84 203,249 +0.12(+0.42%)
Dec 15, 2023 28.81 28.90 28.61 28.72 71,185 -0.15(-0.52%)
Dec 14, 2023 28.81 29.00 28.81 28.87 107,618 -0.20(-0.69%)
Dec 13, 2023 29.41 29.54 29.06 29.07 102,032 -0.43(-1.46%)
Dec 12, 2023 29.78 29.82 29.45 29.50 301,540 -0.28(-0.94%)
Dec 11, 2023 29.46 29.88 29.46 29.78 69,443 +0.33(+1.12%)
Dec 08, 2023 29.40 29.45 29.22 29.45 83,642 +0.34(+1.17%)
Dec 07, 2023 29.40 29.40 28.95 29.11 70,254 -0.27(-0.92%)
Dec 06, 2023 29.25 29.41 29.17 29.38 68,141 -0.14(-0.47%)
Dec 05, 2023 30.09 30.09 29.51 29.52 69,401 -0.41(-1.37%)
Dec 04, 2023 29.88 30.18 29.82 29.93 81,703 +0.21(+0.71%)
Dec 01, 2023 30.16 30.42 29.72 29.72 81,719 -0.72(-2.37%)
Nov 30, 2023 30.56 30.84 30.33 30.44 126,363 -0.02(-0.07%)
Nov 29, 2023 30.50 30.67 30.28 30.46 109,231 -0.21(-0.67%)
Nov 28, 2023 30.95 30.95 30.61 30.67 181,104 -0.19(-0.63%)
Nov 27, 2023 30.71 30.98 30.60 30.86 208,682 -0.08(-0.26%)
Nov 24, 2023 31.50 31.50 30.94 30.94 36,500 +0.00(+0.00%)
Nov 22, 2023 30.67 30.96 30.61 30.94 159,186 +0.02(+0.06%)
Nov 21, 2023 30.85 31.00 30.61 30.92 55,424 +0.05(+0.16%)
Nov 20, 2023 30.82 30.99 30.73 30.87 65,290 +0.16(+0.52%)
Nov 17, 2023 30.60 30.89 30.58 30.71 22,297 +0.01(+0.03%)
Nov 16, 2023 30.90 30.90 30.55 30.70 44,328 -0.36(-1.16%)
Nov 15, 2023 30.77 31.17 30.77 31.06 49,278 +0.27(+0.88%)
Nov 14, 2023 31.06 31.06 30.77 30.79 73,424 -0.93(-2.93%)
Nov 13, 2023 32.06 32.06 31.55 31.72 32,678 +0.09(+0.28%)
Nov 10, 2023 31.35 31.89 31.35 31.63 27,675 +0.13(+0.41%)
Nov 09, 2023 31.13 31.66 31.13 31.50 104,198 +0.44(+1.42%)
Nov 08, 2023 31.30 31.30 31.00 31.06 29,737 -0.25(-0.80%)
Nov 07, 2023 31.53 31.62 31.30 31.31 31,848 -0.25(-0.79%)
Nov 06, 2023 31.22 31.65 31.22 31.56 142,716 +0.41(+1.32%)
Nov 03, 2023 31.40 31.40 30.96 31.15 273,705 -0.75(-2.35%)
Nov 02, 2023 31.61 32.02 31.57 31.90 145,014 -0.27(-0.84%)
Nov 01, 2023 32.42 32.65 32.00 32.17 50,772 -0.18(-0.56%)
Oct 31, 2023 32.27 32.50 32.24 32.35 108,368 +0.03(+0.09%)
Oct 30, 2023 32.54 32.56 32.20 32.32 62,834 -0.09(-0.28%)
Oct 27, 2023 32.33 32.49 32.15 32.41 193,675 +0.10(+0.31%)
Oct 26, 2023 32.74 32.74 32.28 32.31 40,033 -0.44(-1.34%)
Oct 25, 2023 32.38 32.79 32.38 32.75 53,550 +0.47(+1.46%)
Oct 24, 2023 32.34 32.50 32.23 32.28 44,472 -0.10(-0.31%)
Oct 23, 2023 32.81 32.98 32.28 32.38 66,381 -0.45(-1.37%)
Oct 20, 2023 32.99 32.99 32.60 32.83 79,747 -0.07(-0.21%)
Oct 19, 2023 32.95 32.97 32.54 32.90 128,035 +0.18(+0.55%)
Oct 18, 2023 32.70 32.75 32.47 32.72 75,580 +0.26(+0.80%)
Oct 17, 2023 32.41 32.48 32.23 32.46 64,510 +0.36(+1.12%)
Oct 16, 2023 31.91 32.26 31.91 32.10 450,415 +0.22(+0.69%)
Oct 13, 2023 31.76 32.04 31.71 31.88 24,588 +0.00(+0.00%)
Oct 12, 2023 31.51 31.94 31.51 31.88 45,077 +0.54(+1.72%)
Oct 11, 2023 31.50 31.61 31.32 31.34 47,833 -0.30(-0.95%)
Oct 10, 2023 31.88 31.95 31.58 31.64 25,581 -0.12(-0.38%)
Oct 09, 2023 32.14 32.14 31.67 31.76 79,107 -0.07(-0.22%)
Oct 06, 2023 32.15 32.15 31.81 31.83 44,613 +0.03(+0.09%)
Oct 05, 2023 32.11 32.15 31.63 31.80 81,597 -0.54(-1.67%)
Oct 04, 2023 32.64 32.66 32.26 32.34 92,700 -0.50(-1.52%)
Oct 03, 2023 32.85 32.88 32.61 32.84 114,325 +0.07(+0.21%)
Oct 02, 2023 32.64 32.86 32.63 32.77 168,345 +0.20(+0.61%)
Sep 29, 2023 32.49 32.59 32.19 32.57 161,571 -0.06(-0.18%)
Sep 28, 2023 32.77 32.86 32.62 32.63 47,408 -0.04(-0.12%)
Sep 27, 2023 32.36 32.76 32.28 32.67 206,292 +0.25(+0.77%)
Sep 26, 2023 32.42 32.48 32.10 32.42 115,425 +0.01(+0.04%)
Sep 25, 2023 32.29 32.49 32.38 32.41 235,235 +0.12(+0.36%)
Sep 22, 2023 32.50 32.52 32.21 32.29 231,085 -0.17(-0.52%)
Sep 21, 2023 32.48 32.54 32.33 32.46 52,834 +0.26(+0.81%)
Sep 20, 2023 32.31 32.31 32.08 32.20 24,988 -0.23(-0.71%)
Sep 19, 2023 32.40 32.48 32.32 32.43 37,735 +0.07(+0.22%)
Sep 18, 2023 32.46 32.50 32.23 32.36 143,352 +0.16(+0.50%)
Sep 15, 2023 32.36 32.36 32.12 32.20 41,294 -0.06(-0.19%)
Sep 14, 2023 32.03 32.26 31.99 32.26 21,829 +0.10(+0.31%)
Sep 13, 2023 32.29 32.29 32.02 32.16 88,021 -0.09(-0.28%)
Sep 12, 2023 32.23 32.30 32.07 32.25 43,009 +0.02(+0.06%)
Sep 11, 2023 32.31 32.31 32.09 32.23 37,611 +0.09(+0.28%)
Sep 08, 2023 31.95 32.14 31.90 32.14 72,934 +0.17(+0.53%)
Sep 07, 2023 31.93 32.07 31.81 31.97 28,259 +0.01(+0.03%)
Sep 06, 2023 31.96 32.14 31.85 31.96 29,965 +0.01(+0.03%)
Sep 05, 2023 31.68 32.19 31.68 31.95 64,900 +0.53(+1.69%)
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.