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 Consumer Goods Ishares ETF (NY: IYK )

68.32 -0.05 (-0.07%)
Official Closing Price Updated: 8:00 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 (%)
Sep 30, 2004 47.85 48.23 47.85 48.12 25,800 +0.16(+0.33%)
Sep 29, 2004 47.55 47.96 47.51 47.96 82,600 +0.21(+0.44%)
Sep 28, 2004 47.40 47.75 47.37 47.75 96,000 +0.43(+0.91%)
Sep 27, 2004 47.65 47.65 47.32 47.32 20,600 -0.35(-0.73%)
Sep 24, 2004 47.75 47.85 47.57 47.67 29,200 -0.26(-0.54%)
Sep 23, 2004 47.85 48.14 47.85 47.93 65,100 +0.05(+0.10%)
Sep 22, 2004 48.15 48.28 47.88 47.88 65,600 -0.51(-1.05%)
Sep 21, 2004 48.00 48.59 48.00 48.39 105,100 -0.21(-0.43%)
Sep 20, 2004 48.80 48.90 48.58 48.60 40,100 -1.04(-2.10%)
Sep 17, 2004 49.55 49.82 49.38 49.64 88,800 +0.20(+0.40%)
Sep 16, 2004 49.70 49.72 49.30 49.44 143,900 -0.10(-0.20%)
Sep 15, 2004 49.65 49.78 49.54 49.54 39,200 -0.51(-1.02%)
Sep 14, 2004 50.00 50.19 49.90 50.05 24,000 -0.02(-0.04%)
Sep 13, 2004 49.98 50.15 49.82 50.07 57,100 +0.14(+0.28%)
Sep 10, 2004 49.90 50.02 49.67 49.93 19,700 -0.14(-0.28%)
Sep 09, 2004 50.10 50.27 49.77 50.07 16,100 -0.14(-0.28%)
Sep 08, 2004 50.65 50.65 50.12 50.21 22,200 -0.44(-0.87%)
Sep 07, 2004 50.95 50.95 50.56 50.65 48,700 -0.06(-0.12%)
Sep 03, 2004 50.50 50.78 50.50 50.71 56,700 +0.22(+0.44%)
Sep 02, 2004 50.15 50.50 49.90 50.49 13,600 +0.54(+1.08%)
Sep 01, 2004 50.00 50.00 49.78 49.95 229,100 +0.40(+0.81%)
Aug 31, 2004 49.70 49.80 49.36 49.55 55,700 +0.05(+0.10%)
Aug 30, 2004 49.80 49.80 49.50 49.50 13,600 -0.37(-0.74%)
Aug 27, 2004 49.68 49.92 49.68 49.87 13,900 +0.08(+0.16%)
Aug 26, 2004 49.45 49.86 49.45 49.79 21,100 +0.19(+0.38%)
Aug 25, 2004 49.20 49.60 49.06 49.60 13,900 +0.29(+0.59%)
Aug 24, 2004 49.50 49.55 49.18 49.31 82,900 -0.05(-0.10%)
Aug 23, 2004 49.30 49.52 49.22 49.36 15,200 +0.05(+0.10%)
Aug 20, 2004 49.00 49.31 48.80 49.31 13,800 +0.33(+0.67%)
Aug 19, 2004 48.90 49.14 48.68 48.98 14,000 -0.12(-0.24%)
Aug 18, 2004 48.90 49.25 48.79 49.10 32,200 +0.40(+0.82%)
Aug 17, 2004 48.88 49.05 48.69 48.70 253,800 -0.19(-0.39%)
Aug 16, 2004 48.75 48.93 48.46 48.89 72,900 +0.31(+0.64%)
Aug 13, 2004 48.61 48.76 48.35 48.58 35,200 +0.01(+0.02%)
Aug 12, 2004 48.70 48.88 48.53 48.57 26,800 -0.35(-0.72%)
Aug 11, 2004 48.40 48.93 48.24 48.92 20,100 +0.47(+0.97%)
Aug 10, 2004 47.95 48.45 47.95 48.45 17,300 +0.54(+1.13%)
Aug 09, 2004 48.08 48.09 47.85 47.91 53,900 +0.07(+0.15%)
Aug 06, 2004 48.10 48.30 47.83 47.84 157,700 -0.46(-0.95%)
Aug 05, 2004 48.85 49.00 48.30 48.30 14,800 -0.61(-1.25%)
Aug 04, 2004 48.70 49.10 48.62 48.91 65,000 -0.04(-0.08%)
Aug 03, 2004 49.20 49.29 48.95 48.95 51,200 -0.37(-0.75%)
Aug 02, 2004 48.60 49.33 48.60 49.32 158,400 +0.60(+1.23%)
Jul 30, 2004 48.60 48.89 48.58 48.72 27,100 +0.06(+0.12%)
Jul 29, 2004 49.25 49.25 48.54 48.66 87,900 -0.63(-1.28%)
Jul 28, 2004 49.10 49.34 48.64 49.29 103,100 -0.01(-0.02%)
Jul 27, 2004 49.21 49.52 49.12 49.30 48,300 +0.10(+0.20%)
Jul 26, 2004 49.25 49.39 48.90 49.20 64,900 -0.15(-0.30%)
Jul 23, 2004 50.10 50.10 49.00 49.35 124,900 -0.66(-1.32%)
Jul 22, 2004 50.25 50.29 49.80 50.01 45,500 -0.38(-0.75%)
Jul 21, 2004 51.20 51.40 50.39 50.39 33,100 -0.81(-1.58%)
Jul 20, 2004 51.25 51.39 51.03 51.20 70,100 -0.03(-0.06%)
Jul 19, 2004 51.30 51.49 51.00 51.23 55,700 -0.11(-0.21%)
Jul 16, 2004 51.90 51.90 51.21 51.34 76,700 -0.21(-0.41%)
Jul 15, 2004 51.85 51.85 51.44 51.55 26,500 -0.24(-0.46%)
Jul 14, 2004 51.55 52.04 51.55 51.79 68,300 +0.00(+0.00%)
Jul 13, 2004 51.95 51.95 51.60 51.79 37,800 +0.03(+0.06%)
Jul 12, 2004 51.80 52.04 51.53 51.76 104,000 -0.18(-0.35%)
Jul 09, 2004 51.95 51.99 51.75 51.94 62,700 +0.23(+0.44%)
Jul 08, 2004 51.56 52.13 51.56 51.71 46,100 -0.01(-0.02%)
Jul 07, 2004 52.00 52.00 51.67 51.72 39,200 -0.23(-0.44%)
Jul 06, 2004 52.00 52.10 51.81 51.95 57,700 +0.05(+0.10%)
Jul 02, 2004 52.15 52.30 51.84 51.90 37,600 -0.25(-0.48%)
Jul 01, 2004 52.60 52.69 51.92 52.15 129,000 -0.30(-0.57%)
Jun 30, 2004 52.40 52.53 52.04 52.45 111,100 +0.18(+0.34%)
Jun 29, 2004 52.30 52.43 52.15 52.27 211,100 +0.04(+0.08%)
Jun 28, 2004 52.00 52.55 52.00 52.23 129,200 +0.36(+0.69%)
Jun 25, 2004 52.27 52.41 51.86 51.87 62,100 -0.66(-1.26%)
Jun 24, 2004 52.30 52.59 52.30 52.53 137,900 -0.24(-0.45%)
Jun 23, 2004 52.60 52.77 52.30 52.77 47,300 +0.12(+0.23%)
Jun 22, 2004 52.30 52.72 52.08 52.65 21,800 +0.31(+0.59%)
Jun 21, 2004 52.40 52.56 52.20 52.34 103,400 +0.02(+0.04%)
Jun 18, 2004 52.10 52.52 52.05 52.32 120,300 +0.06(+0.11%)
Jun 17, 2004 52.35 52.55 52.26 52.26 37,800 -0.32(-0.61%)
Jun 16, 2004 52.30 52.59 52.30 52.58 39,200 +0.28(+0.54%)
Jun 15, 2004 52.45 52.63 52.23 52.30 62,800 +0.19(+0.36%)
Jun 14, 2004 52.20 52.41 52.08 52.11 22,100 -0.30(-0.57%)
Jun 10, 2004 52.55 52.55 52.26 52.41 25,600 -0.09(-0.17%)
Jun 09, 2004 52.80 52.80 52.44 52.50 40,700 -0.11(-0.21%)
Jun 08, 2004 52.50 52.74 52.35 52.61 45,400 +0.02(+0.04%)
Jun 07, 2004 51.90 52.59 51.90 52.59 137,100 +0.69(+1.33%)
Jun 04, 2004 52.30 52.33 51.89 51.90 102,800 -0.15(-0.29%)
Jun 03, 2004 52.15 52.29 51.91 52.05 187,400 -0.25(-0.48%)
Jun 02, 2004 52.00 52.36 51.94 52.30 46,200 +0.31(+0.60%)
Jun 01, 2004 51.65 51.99 51.56 51.99 206,300 +0.26(+0.50%)
May 28, 2004 51.85 51.92 51.71 51.73 26,000 -0.17(-0.33%)
May 27, 2004 51.37 51.96 51.37 51.90 58,200 +0.50(+0.97%)
May 26, 2004 51.20 51.45 51.05 51.40 50,300 +0.13(+0.25%)
May 25, 2004 50.40 51.27 50.20 51.27 87,000 +0.97(+1.93%)
May 24, 2004 50.94 50.94 50.25 50.30 37,500 -0.36(-0.71%)
May 21, 2004 50.70 51.11 50.66 50.66 45,500 -0.18(-0.35%)
May 20, 2004 50.50 50.92 50.42 50.84 28,800 +0.27(+0.53%)
May 19, 2004 51.04 51.09 50.43 50.57 60,500 -0.30(-0.59%)
May 18, 2004 50.75 50.94 50.56 50.87 33,900 +0.17(+0.34%)
May 17, 2004 50.60 50.86 50.35 50.70 50,800 -0.26(-0.51%)
May 14, 2004 50.80 51.15 50.32 50.96 190,300 +0.37(+0.73%)
May 13, 2004 51.10 51.10 50.53 50.59 41,700 -0.42(-0.82%)
May 12, 2004 51.30 51.30 50.26 51.01 114,300 -0.48(-0.93%)
May 11, 2004 51.30 51.49 51.05 51.49 131,300 +0.22(+0.43%)
May 10, 2004 51.70 52.05 51.15 51.27 148,800 -0.70(-1.35%)
May 07, 2004 52.65 52.79 51.97 51.97 216,800 -0.78(-1.48%)
May 06, 2004 52.60 52.75 52.36 52.75 103,900 +0.02(+0.04%)
May 05, 2004 52.60 52.75 52.40 52.73 29,000 +0.11(+0.21%)
May 04, 2004 52.70 52.85 52.27 52.62 246,700 -0.05(-0.09%)
May 03, 2004 52.35 52.67 52.20 52.67 186,600 +0.27(+0.52%)
Apr 30, 2004 52.45 52.68 52.10 52.40 146,400 +0.20(+0.38%)
Apr 29, 2004 52.00 52.37 51.86 52.20 40,400 +0.21(+0.40%)
Apr 28, 2004 52.45 52.45 51.82 51.99 62,700 -0.50(-0.95%)
Apr 27, 2004 52.60 52.82 52.40 52.49 89,500 +0.15(+0.29%)
Apr 26, 2004 52.65 52.67 52.26 52.34 40,000 -0.27(-0.51%)
Apr 23, 2004 52.70 52.70 52.26 52.61 50,900 -0.11(-0.21%)
Apr 22, 2004 52.00 52.72 51.90 52.72 56,100 +0.72(+1.38%)
Apr 21, 2004 51.81 52.00 51.55 52.00 38,000 +0.20(+0.39%)
Apr 20, 2004 52.30 52.30 51.80 51.80 54,900 -0.45(-0.86%)
Apr 19, 2004 52.20 52.34 51.86 52.25 244,100 +0.23(+0.44%)
Apr 16, 2004 51.90 52.04 51.79 52.02 48,500 +0.27(+0.52%)
Apr 15, 2004 51.70 51.80 51.44 51.75 51,900 +0.20(+0.39%)
Apr 14, 2004 51.25 51.60 51.06 51.55 28,700 +0.10(+0.19%)
Apr 13, 2004 51.95 51.95 51.23 51.45 83,300 -0.23(-0.45%)
Apr 12, 2004 51.80 51.93 51.67 51.68 27,700 -0.12(-0.23%)
Apr 08, 2004 52.00 52.00 51.57 51.80 95,700 +0.08(+0.15%)
Apr 07, 2004 51.70 51.85 51.51 51.72 82,100 -0.13(-0.25%)
Apr 06, 2004 51.50 51.85 51.39 51.85 28,000 +0.32(+0.62%)
Apr 05, 2004 51.40 51.62 51.20 51.53 126,600 +0.03(+0.06%)
Apr 02, 2004 51.80 51.80 51.29 51.50 316,900 +0.12(+0.23%)
Apr 01, 2004 51.15 51.43 51.04 51.38 119,400 +0.53(+1.04%)
Mar 31, 2004 51.00 51.15 50.54 50.85 108,800 -0.05(-0.10%)
Mar 30, 2004 50.41 50.90 50.41 50.90 35,000 +0.42(+0.83%)
Mar 29, 2004 50.15 50.50 50.11 50.48 44,800 +0.56(+1.12%)
Mar 26, 2004 49.90 50.12 49.76 49.92 138,600 -0.24(-0.48%)
Mar 25, 2004 49.80 50.16 49.57 50.16 32,500 +0.61(+1.23%)
Mar 24, 2004 49.57 49.62 49.18 49.55 44,300 +0.20(+0.41%)
Mar 23, 2004 49.64 49.70 49.35 49.35 54,300 -0.28(-0.56%)
Mar 22, 2004 49.80 49.99 49.35 49.63 130,500 -0.52(-1.04%)
Mar 19, 2004 50.30 50.54 50.15 50.15 103,500 -0.28(-0.56%)
Mar 18, 2004 50.45 50.61 50.20 50.43 168,000 -0.12(-0.24%)
Mar 17, 2004 50.10 50.55 49.97 50.55 54,900 +0.66(+1.32%)
Mar 16, 2004 50.00 50.00 49.50 49.89 62,600 +0.17(+0.34%)
Mar 15, 2004 50.35 50.35 49.56 49.72 21,500 -0.62(-1.23%)
Mar 12, 2004 50.40 50.40 49.86 50.34 243,200 +0.11(+0.22%)
Mar 11, 2004 51.00 51.22 50.23 50.23 122,600 -1.12(-2.18%)
Mar 10, 2004 51.50 51.88 51.30 51.35 101,500 +0.05(+0.10%)
Mar 09, 2004 51.15 51.32 50.93 51.30 50,200 -0.05(-0.10%)
Mar 08, 2004 51.40 51.54 51.16 51.35 107,200 -0.05(-0.10%)
Mar 05, 2004 50.90 51.40 50.86 51.40 232,200 +0.54(+1.06%)
Mar 04, 2004 51.15 51.15 50.84 50.86 82,100 -0.29(-0.57%)
Mar 03, 2004 51.05 51.19 50.82 51.15 186,700 +0.35(+0.69%)
Mar 02, 2004 51.20 51.41 50.80 50.80 111,600 -0.68(-1.32%)
Mar 01, 2004 51.10 51.48 51.00 51.48 38,200 +0.48(+0.94%)
Feb 27, 2004 50.85 51.09 50.71 51.00 20,200 +0.19(+0.37%)
Feb 26, 2004 50.60 50.81 50.40 50.81 40,400 +0.21(+0.42%)
Feb 25, 2004 50.45 50.64 50.33 50.60 17,100 +0.08(+0.16%)
Feb 24, 2004 50.71 50.85 50.35 50.52 119,200 -0.19(-0.37%)
Feb 23, 2004 50.80 50.84 50.60 50.71 44,900 +0.03(+0.06%)
Feb 20, 2004 50.55 50.80 50.46 50.68 29,800 +0.30(+0.60%)
Feb 19, 2004 50.70 50.89 50.38 50.38 79,500 -0.17(-0.34%)
Feb 18, 2004 50.55 50.65 50.36 50.55 68,000 +0.08(+0.16%)
Feb 17, 2004 50.50 50.58 50.25 50.47 32,400 +0.28(+0.56%)
Feb 13, 2004 50.45 50.49 50.03 50.19 72,600 -0.24(-0.48%)
Feb 12, 2004 50.45 50.49 50.28 50.43 30,100 -0.07(-0.14%)
Feb 11, 2004 50.15 50.55 50.02 50.50 27,000 +0.30(+0.60%)
Feb 10, 2004 50.17 50.29 50.00 50.20 37,400 +0.08(+0.16%)
Feb 09, 2004 50.00 51.00 49.96 50.12 48,300 +0.16(+0.32%)
Feb 06, 2004 49.85 49.96 49.56 49.96 89,800 +0.31(+0.62%)
Feb 05, 2004 49.50 49.65 49.30 49.65 54,300 +0.18(+0.36%)
Feb 04, 2004 49.10 49.54 49.00 49.47 105,300 +0.27(+0.55%)
Feb 03, 2004 49.10 49.27 48.91 49.20 31,700 +0.21(+0.43%)
Feb 02, 2004 49.10 49.23 48.75 48.99 134,500 -0.05(-0.10%)
Jan 30, 2004 49.00 49.04 48.76 49.04 30,100 +0.04(+0.08%)
Jan 29, 2004 48.60 49.16 48.56 49.00 39,500 +0.37(+0.76%)
Jan 28, 2004 49.15 49.21 48.50 48.63 119,100 -0.47(-0.96%)
Jan 27, 2004 49.35 49.35 49.02 49.10 32,600 -0.25(-0.51%)
Jan 26, 2004 48.85 49.35 48.80 49.35 32,200 +0.65(+1.33%)
Jan 23, 2004 48.60 48.87 48.53 48.70 23,400 +0.11(+0.23%)
Jan 22, 2004 48.68 48.68 48.38 48.59 30,600 -0.02(-0.04%)
Jan 21, 2004 48.18 48.62 48.18 48.61 38,400 +0.34(+0.70%)
Jan 20, 2004 48.44 48.45 48.10 48.27 93,700 -0.02(-0.04%)
Jan 16, 2004 48.45 48.49 48.20 48.29 17,800 -0.16(-0.33%)
Jan 15, 2004 48.49 48.49 48.06 48.45 62,400 +0.14(+0.29%)
Jan 14, 2004 48.22 48.49 48.15 48.31 64,500 +0.17(+0.35%)
Jan 13, 2004 48.34 48.34 47.88 48.14 17,800 +0.04(+0.08%)
Jan 12, 2004 48.19 48.26 47.96 48.10 91,400 +0.10(+0.21%)
Jan 09, 2004 48.27 48.42 47.93 48.00 62,500 -0.23(-0.48%)
Jan 08, 2004 48.48 48.48 48.10 48.23 49,700 -0.10(-0.21%)
Jan 07, 2004 48.52 48.52 48.15 48.33 63,100 -0.29(-0.60%)
Jan 06, 2004 48.35 48.67 48.35 48.62 37,100 +0.08(+0.16%)
Jan 05, 2004 48.59 48.65 48.24 48.54 30,600 +0.14(+0.29%)
Jan 02, 2004 48.79 48.83 48.22 48.40 47,700 +0.10(+0.21%)
Dec 31, 2003 48.58 48.68 48.30 48.30 76,300 -0.20(-0.41%)
Dec 30, 2003 48.28 48.48 48.28 48.50 140,100 +0.19(+0.39%)
Dec 29, 2003 47.89 48.26 47.89 48.31 15,400 +0.32(+0.67%)
Dec 26, 2003 48.00 48.04 47.86 47.99 3,700 +0.02(+0.04%)
Dec 24, 2003 48.00 48.05 47.84 47.97 5,800 -0.13(-0.27%)
Dec 23, 2003 48.19 48.20 47.87 48.10 32,700 +0.13(+0.27%)
Dec 22, 2003 47.87 47.97 47.66 47.97 74,900 +0.12(+0.25%)
Dec 19, 2003 48.02 48.02 47.80 47.85 31,500 +0.00(+0.00%)
Dec 18, 2003 47.73 47.93 47.59 47.85 26,700 +0.19(+0.40%)
Dec 17, 2003 47.60 47.72 47.55 47.66 17,900 -0.02(-0.04%)
Dec 16, 2003 47.54 47.68 47.36 47.68 12,800 +0.12(+0.25%)
Dec 15, 2003 47.64 47.75 47.54 47.56 62,000 +0.26(+0.55%)
Dec 12, 2003 47.11 47.28 46.84 47.30 17,100 +0.12(+0.25%)
Dec 11, 2003 47.04 47.40 46.95 47.18 30,800 +0.22(+0.47%)
Dec 10, 2003 47.04 47.09 46.72 46.96 24,500 -0.09(-0.19%)
Dec 09, 2003 47.30 47.30 47.04 47.05 23,300 -0.35(-0.74%)
Dec 08, 2003 47.24 47.36 47.00 47.40 136,700 +0.38(+0.81%)
Dec 05, 2003 47.22 47.25 46.94 47.02 24,800 -0.23(-0.49%)
Dec 04, 2003 47.28 47.32 47.13 47.25 38,700 +0.07(+0.15%)
Dec 03, 2003 47.62 47.64 47.18 47.18 20,200 -0.22(-0.46%)
Dec 02, 2003 47.42 47.53 47.25 47.40 114,900 -0.13(-0.27%)
Dec 01, 2003 47.29 47.53 47.19 47.53 110,600 +0.27(+0.57%)
Nov 28, 2003 47.05 47.26 47.00 47.26 12,100 +0.16(+0.34%)
Nov 26, 2003 47.10 47.10 46.71 47.10 17,200 +0.12(+0.26%)
Nov 25, 2003 46.65 46.98 46.65 46.98 93,300 +0.26(+0.56%)
Nov 24, 2003 46.26 46.78 46.62 46.72 20,700 +0.46(+0.99%)
Nov 21, 2003 46.05 46.30 46.12 46.26 13,600 +0.21(+0.46%)
Nov 20, 2003 46.20 46.46 46.05 46.05 11,800 -0.33(-0.71%)
Nov 19, 2003 46.12 46.43 46.06 46.38 44,100 +0.20(+0.43%)
Nov 18, 2003 46.38 46.47 46.02 46.18 16,100 -0.16(-0.35%)
Nov 17, 2003 46.16 46.34 46.00 46.34 22,600 -0.10(-0.22%)
Nov 14, 2003 46.67 46.72 46.22 46.44 105,400 -0.17(-0.36%)
Nov 13, 2003 46.36 46.60 46.36 46.61 18,600 -0.06(-0.13%)
Nov 12, 2003 46.09 46.67 46.06 46.67 70,100 +0.61(+1.32%)
Nov 11, 2003 46.07 46.10 45.91 46.06 43,800 +0.06(+0.13%)
Nov 10, 2003 46.21 46.21 46.00 46.00 143,400 -0.30(-0.65%)
Nov 07, 2003 46.16 46.41 46.20 46.30 13,900 +0.14(+0.30%)
Nov 06, 2003 45.90 46.21 45.79 46.16 13,900 +0.31(+0.68%)
Nov 05, 2003 46.19 45.97 45.72 45.85 13,300 -0.22(-0.48%)
Nov 04, 2003 46.19 46.19 46.02 46.07 26,327 -0.14(-0.30%)
Nov 03, 2003 46.11 46.21 46.11 46.21 37,973 +0.49(+1.07%)
Oct 31, 2003 45.86 45.86 45.70 45.72 50,400 -0.12(-0.26%)
Oct 30, 2003 45.76 45.84 45.76 45.84 16,900 +0.14(+0.31%)
Oct 29, 2003 45.40 45.79 45.40 45.70 30,700 +0.20(+0.44%)
Oct 28, 2003 45.07 45.50 45.11 45.50 113,000 +0.43(+0.95%)
Oct 27, 2003 45.00 45.33 44.92 45.07 22,200 +0.02(+0.04%)
Oct 24, 2003 44.85 45.05 44.64 45.05 9,500 +0.08(+0.18%)
Oct 23, 2003 44.95 45.11 44.84 44.97 19,600 -0.13(-0.29%)
Oct 22, 2003 45.17 45.22 44.87 45.10 10,000 -0.06(-0.13%)
Oct 21, 2003 45.28 45.28 45.16 45.16 10,500 -0.08(-0.18%)
Oct 20, 2003 45.15 45.17 45.15 45.24 9,300 +0.28(+0.62%)
Oct 17, 2003 45.04 45.39 44.96 44.96 34,200 -0.45(-0.99%)
Oct 16, 2003 45.15 45.41 45.09 45.41 18,400 +0.16(+0.35%)
Oct 15, 2003 45.43 45.44 45.14 45.25 29,400 -0.18(-0.40%)
Oct 14, 2003 45.35 45.36 45.16 45.43 199,500 +0.13(+0.29%)
Oct 13, 2003 45.33 45.50 45.21 45.30 69,700 +0.15(+0.33%)
Oct 10, 2003 45.15 45.29 45.09 45.15 120,000 +0.01(+0.02%)
Oct 09, 2003 45.45 45.58 45.40 45.14 59,600 -0.06(-0.13%)
Oct 08, 2003 45.06 45.26 45.03 45.20 56,000 -0.07(-0.15%)
Oct 07, 2003 45.12 45.27 44.98 45.27 57,300 +0.14(+0.31%)
Oct 06, 2003 45.08 45.15 44.85 45.13 129,300 +0.13(+0.29%)
Oct 03, 2003 45.03 45.23 44.95 45.00 137,600 +0.23(+0.51%)
Oct 02, 2003 44.72 44.72 44.54 44.77 46,500 +0.13(+0.29%)
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.