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, 2024 70.75 70.81 70.32 70.57 102,396 +0.09(+0.13%)
Sep 27, 2024 70.26 70.87 70.26 70.48 174,740 +0.44(+0.63%)
Sep 26, 2024 69.62 70.34 69.62 70.04 130,414 +0.24(+0.34%)
Sep 25, 2024 70.27 70.27 69.76 69.80 205,994 -0.72(-1.02%)
Sep 24, 2024 70.62 70.96 70.42 70.52 742,617 -0.31(-0.44%)
Sep 23, 2024 70.54 71.22 70.45 70.83 46,033 +0.21(+0.30%)
Sep 20, 2024 70.35 70.68 70.21 70.62 132,610 +0.11(+0.16%)
Sep 19, 2024 71.07 71.10 70.42 70.51 46,662 -0.49(-0.69%)
Sep 18, 2024 71.28 71.63 70.80 71.00 79,691 -0.45(-0.63%)
Sep 17, 2024 71.79 72.00 71.34 71.45 54,658 -0.55(-0.76%)
Sep 16, 2024 71.81 72.19 71.68 72.00 105,485 +0.45(+0.63%)
Sep 13, 2024 71.16 71.57 70.93 71.55 53,313 +0.49(+0.69%)
Sep 12, 2024 70.83 71.15 70.42 71.06 347,575 +0.28(+0.40%)
Sep 11, 2024 71.47 71.47 70.33 70.78 227,838 -0.86(-1.20%)
Sep 10, 2024 71.73 72.08 71.54 71.64 67,720 -0.13(-0.18%)
Sep 09, 2024 71.45 71.99 71.28 71.77 46,472 +0.32(+0.45%)
Sep 06, 2024 71.47 71.92 71.41 71.45 280,131 -0.14(-0.20%)
Sep 05, 2024 72.19 72.28 71.40 71.59 593,744 -0.53(-0.73%)
Sep 04, 2024 71.70 72.29 71.55 72.12 64,736 +0.46(+0.64%)
Sep 03, 2024 70.70 71.85 70.65 71.66 487,650 +0.87(+1.23%)
Aug 30, 2024 70.28 70.80 70.20 70.79 111,033 +0.54(+0.77%)
Aug 29, 2024 70.41 70.44 69.92 70.25 55,844 -0.06(-0.09%)
Aug 28, 2024 70.38 70.56 70.05 70.31 62,325 +0.02(+0.03%)
Aug 27, 2024 70.48 70.64 70.20 70.29 36,203 -0.06(-0.09%)
Aug 26, 2024 70.00 70.67 70.00 70.35 132,130 +0.34(+0.48%)
Aug 23, 2024 69.94 70.02 69.62 70.01 47,868 +0.17(+0.24%)
Aug 22, 2024 70.10 70.12 69.54 69.84 63,251 -0.08(-0.11%)
Aug 21, 2024 69.80 70.20 69.71 69.92 62,592 +0.24(+0.34%)
Aug 20, 2024 69.37 69.71 69.25 69.68 46,473 +0.24(+0.35%)
Aug 19, 2024 69.23 69.50 69.23 69.44 55,271 +0.28(+0.40%)
Aug 16, 2024 68.88 69.16 68.73 69.16 38,940 +0.25(+0.36%)
Aug 15, 2024 69.11 69.25 68.69 68.91 59,769 -0.04(-0.06%)
Aug 14, 2024 68.54 69.16 68.54 68.95 67,189 +0.45(+0.66%)
Aug 13, 2024 68.13 68.51 67.99 68.50 77,723 +0.48(+0.71%)
Aug 12, 2024 68.57 68.57 67.92 68.02 80,525 -0.61(-0.89%)
Aug 09, 2024 68.74 68.77 68.27 68.63 214,745 -0.16(-0.23%)
Aug 08, 2024 68.28 68.90 68.25 68.79 77,333 +0.01(+0.01%)
Aug 07, 2024 68.76 69.62 68.70 68.78 184,614 +0.21(+0.31%)
Aug 06, 2024 68.45 69.32 68.45 68.57 173,080 +0.25(+0.37%)
Aug 05, 2024 69.72 69.72 68.04 68.32 235,521 -1.32(-1.90%)
Aug 02, 2024 69.39 69.91 68.22 69.64 317,708 +0.85(+1.24%)
Aug 01, 2024 68.05 68.94 67.93 68.79 97,443 +0.89(+1.31%)
Jul 31, 2024 68.03 68.48 67.77 67.90 297,581 -0.31(-0.45%)
Jul 30, 2024 67.79 68.35 67.38 68.21 72,893 -0.34(-0.50%)
Jul 29, 2024 68.25 68.68 67.96 68.55 71,473 +0.18(+0.26%)
Jul 26, 2024 67.59 68.37 67.59 68.37 91,531 +0.88(+1.30%)
Jul 25, 2024 67.34 68.35 67.34 67.49 106,355 +0.35(+0.52%)
Jul 24, 2024 66.61 67.22 66.37 67.14 60,675 +0.43(+0.64%)
Jul 23, 2024 67.15 67.32 66.67 66.71 54,321 -0.36(-0.54%)
Jul 22, 2024 67.23 67.32 66.83 67.07 66,262 -0.16(-0.24%)
Jul 19, 2024 67.55 67.63 67.05 67.23 83,662 -0.20(-0.30%)
Jul 18, 2024 67.48 68.29 67.34 67.43 82,807 -0.33(-0.49%)
Jul 17, 2024 66.65 67.88 66.65 67.76 263,635 +1.17(+1.76%)
Jul 16, 2024 65.85 66.59 65.85 66.59 54,875 +0.79(+1.20%)
Jul 15, 2024 66.44 66.44 65.77 65.80 45,364 -0.57(-0.86%)
Jul 12, 2024 66.14 66.72 66.12 66.37 54,616 +0.49(+0.74%)
Jul 11, 2024 65.41 65.97 65.39 65.88 117,291 +0.23(+0.35%)
Jul 10, 2024 65.33 65.65 65.29 65.65 61,376 +0.38(+0.58%)
Jul 09, 2024 65.50 65.52 65.24 65.27 50,764 -0.27(-0.41%)
Jul 08, 2024 65.70 65.75 65.47 65.54 78,835 -0.14(-0.21%)
Jul 05, 2024 65.20 65.71 65.05 65.68 31,267 +0.33(+0.51%)
Jul 03, 2024 65.42 65.57 65.19 65.35 71,037 -0.11(-0.17%)
Jul 02, 2024 65.25 65.47 65.04 65.46 29,219 +0.18(+0.28%)
Jul 01, 2024 65.92 66.31 65.22 65.28 66,580 -0.47(-0.71%)
Jun 28, 2024 66.03 66.15 65.59 65.75 70,480 -0.30(-0.45%)
Jun 27, 2024 66.30 66.30 65.75 66.05 44,266 -0.41(-0.62%)
Jun 26, 2024 66.32 66.56 66.10 66.46 26,852 -0.25(-0.37%)
Jun 25, 2024 67.16 67.16 66.61 66.71 36,487 -0.44(-0.66%)
Jun 24, 2024 66.50 67.29 66.50 67.15 69,083 +0.68(+1.02%)
Jun 21, 2024 66.49 66.71 66.18 66.47 52,796 +0.32(+0.48%)
Jun 20, 2024 66.23 66.53 66.05 66.15 58,365 -0.18(-0.27%)
Jun 18, 2024 66.12 66.35 66.01 66.33 69,374 +0.14(+0.21%)
Jun 17, 2024 65.54 66.32 65.41 66.19 45,445 +0.61(+0.93%)
Jun 14, 2024 65.56 65.65 65.20 65.58 46,046 -0.08(-0.12%)
Jun 13, 2024 65.40 65.70 65.19 65.66 50,462 +0.14(+0.21%)
Jun 12, 2024 66.43 66.43 65.35 65.52 82,903 -0.72(-1.08%)
Jun 11, 2024 66.14 66.24 65.67 66.24 52,815 -0.47(-0.70%)
Jun 10, 2024 66.99 66.99 66.33 66.71 40,836 -0.44(-0.66%)
Jun 07, 2024 67.28 67.56 67.10 67.15 55,132 -0.29(-0.43%)
Jun 06, 2024 67.07 67.56 67.00 67.44 51,414 +0.34(+0.51%)
Jun 05, 2024 67.23 67.25 66.69 67.10 30,020 -0.21(-0.31%)
Jun 04, 2024 66.79 67.37 66.65 67.31 66,298 +0.51(+0.76%)
Jun 03, 2024 66.80 67.13 66.55 66.80 57,169 -0.07(-0.10%)
May 31, 2024 65.71 66.90 65.65 66.87 59,882 +1.22(+1.86%)
May 30, 2024 65.45 65.69 65.34 65.65 57,212 +0.23(+0.35%)
May 29, 2024 65.59 65.69 65.35 65.42 40,342 -0.45(-0.68%)
May 28, 2024 66.61 66.61 65.68 65.87 46,804 -0.89(-1.33%)
May 24, 2024 67.02 67.24 66.74 66.76 57,327 -0.10(-0.15%)
May 23, 2024 67.54 67.65 66.85 66.86 56,144 -0.95(-1.40%)
May 22, 2024 67.68 67.91 67.51 67.81 46,985 -0.04(-0.06%)
May 21, 2024 67.85 67.93 67.58 67.85 39,944 +0.13(+0.19%)
May 20, 2024 68.04 68.04 67.67 67.72 35,256 -0.33(-0.48%)
May 17, 2024 68.21 68.21 67.96 68.05 73,054 -0.20(-0.29%)
May 16, 2024 67.85 68.40 67.84 68.25 80,340 +0.52(+0.77%)
May 15, 2024 67.75 67.86 67.69 67.73 51,315 -0.06(-0.09%)
May 14, 2024 68.03 68.14 67.49 67.79 56,887 -0.18(-0.26%)
May 13, 2024 68.09 68.35 67.85 67.97 40,602 +0.03(+0.04%)
May 10, 2024 67.58 68.03 67.48 67.94 50,551 +0.44(+0.65%)
May 09, 2024 67.17 67.53 67.11 67.50 78,120 +0.44(+0.66%)
May 08, 2024 67.19 67.36 66.98 67.06 148,848 -0.13(-0.19%)
May 07, 2024 66.75 67.22 66.75 67.19 50,730 +0.60(+0.90%)
May 06, 2024 66.79 66.81 66.25 66.59 47,665 +0.00(+0.00%)
May 03, 2024 66.50 66.71 66.09 66.59 156,667 +0.13(+0.20%)
May 02, 2024 66.34 66.72 66.16 66.46 135,111 +0.34(+0.51%)
May 01, 2024 66.29 66.56 65.70 66.12 152,226 -0.76(-1.14%)
Apr 30, 2024 66.98 66.99 66.76 66.88 72,886 -0.16(-0.24%)
Apr 29, 2024 66.72 67.04 66.69 67.04 85,844 +0.28(+0.42%)
Apr 26, 2024 66.79 67.16 66.74 66.76 47,735 -0.20(-0.30%)
Apr 25, 2024 67.20 67.76 66.80 66.96 101,200 -0.24(-0.36%)
Apr 24, 2024 66.05 67.22 65.76 67.20 79,438 +0.66(+0.99%)
Apr 23, 2024 66.51 66.63 66.39 66.54 58,063 +0.12(+0.18%)
Apr 22, 2024 65.90 66.58 65.67 66.42 51,220 +0.61(+0.93%)
Apr 19, 2024 64.82 65.81 64.82 65.81 86,691 +0.84(+1.29%)
Apr 18, 2024 64.62 65.05 64.62 64.97 106,018 +0.45(+0.70%)
Apr 17, 2024 64.44 64.58 64.16 64.52 79,197 +0.28(+0.44%)
Apr 16, 2024 64.27 64.48 64.12 64.24 81,943 +0.20(+0.31%)
Apr 15, 2024 64.53 64.66 63.95 64.04 66,708 -0.12(-0.19%)
Apr 12, 2024 64.57 64.75 64.08 64.16 786,675 -0.67(-1.03%)
Apr 11, 2024 65.47 65.47 64.78 64.83 54,720 -0.46(-0.70%)
Apr 10, 2024 65.30 65.45 65.00 65.29 58,926 -0.51(-0.78%)
Apr 09, 2024 65.77 65.81 65.44 65.80 44,088 +0.20(+0.30%)
Apr 08, 2024 65.54 65.78 65.53 65.60 40,455 -0.01(-0.02%)
Apr 05, 2024 65.54 65.79 65.35 65.61 53,568 +0.05(+0.08%)
Apr 04, 2024 66.15 66.26 65.50 65.56 166,477 -0.40(-0.61%)
Apr 03, 2024 66.57 66.58 65.87 65.96 52,538 -0.75(-1.12%)
Apr 02, 2024 66.86 67.06 66.58 66.71 87,277 -0.43(-0.64%)
Apr 01, 2024 67.61 67.61 67.10 67.14 60,737 -0.49(-0.72%)
Mar 28, 2024 67.68 67.85 67.59 67.63 54,491 +0.09(+0.13%)
Mar 27, 2024 67.22 67.50 67.22 67.54 52,896 +0.65(+0.97%)
Mar 26, 2024 66.88 67.02 66.79 66.89 47,658 +0.09(+0.13%)
Mar 25, 2024 66.99 67.14 66.72 66.80 73,018 -0.14(-0.21%)
Mar 22, 2024 67.06 67.21 66.87 66.94 69,496 -0.12(-0.18%)
Mar 21, 2024 67.09 67.26 66.78 67.06 72,250 -0.27(-0.40%)
Mar 20, 2024 67.27 67.44 67.07 67.33 63,904 +0.08(+0.12%)
Mar 19, 2024 66.98 67.29 66.98 67.25 68,930 +0.36(+0.54%)
Mar 18, 2024 66.56 67.19 66.56 66.89 51,131 +0.43(+0.65%)
Mar 15, 2024 66.15 66.53 66.00 66.46 65,845 +0.07(+0.11%)
Mar 14, 2024 66.69 66.70 66.15 66.39 764,448 -0.24(-0.36%)
Mar 13, 2024 66.53 66.80 66.53 66.63 49,766 +0.27(+0.41%)
Mar 12, 2024 66.31 66.50 66.17 66.36 78,634 +0.13(+0.20%)
Mar 11, 2024 65.81 66.32 65.81 66.23 83,741 +0.52(+0.79%)
Mar 08, 2024 65.36 65.88 65.20 65.71 159,864 +0.21(+0.32%)
Mar 07, 2024 65.32 65.53 65.27 65.50 48,730 -129.96(-66.49%)
Mar 06, 2024 194.75 196.05 194.75 195.46 40,175 +1.10(+0.57%)
Mar 05, 2024 194.99 195.86 194.12 194.36 39,383 -0.72(-0.37%)
Mar 04, 2024 194.40 195.29 194.07 195.08 37,154 +0.23(+0.12%)
Mar 01, 2024 195.44 195.44 194.19 194.85 33,401 -0.87(-0.44%)
Feb 29, 2024 195.90 196.30 194.84 195.72 16,097 +0.23(+0.12%)
Feb 28, 2024 195.58 195.63 194.75 195.49 20,847 +0.02(+0.01%)
Feb 27, 2024 195.53 195.84 195.01 195.47 27,287 -0.35(-0.18%)
Feb 26, 2024 196.81 196.86 195.64 195.82 22,197 -1.31(-0.67%)
Feb 23, 2024 196.05 197.68 196.05 197.13 20,219 +0.88(+0.45%)
Feb 22, 2024 195.27 196.46 194.25 196.25 23,330 +0.26(+0.13%)
Feb 21, 2024 195.57 196.03 195.15 195.99 15,739 +1.13(+0.58%)
Feb 20, 2024 193.79 195.88 193.79 194.86 36,694 +1.61(+0.83%)
Feb 16, 2024 192.91 193.97 192.33 193.25 27,428 +0.08(+0.04%)
Feb 15, 2024 192.55 193.53 192.53 193.17 29,663 +1.08(+0.56%)
Feb 14, 2024 192.43 192.43 191.05 192.09 28,449 -0.60(-0.31%)
Feb 13, 2024 194.03 194.85 191.55 192.69 36,773 -1.44(-0.74%)
Feb 12, 2024 192.87 194.28 192.26 194.13 27,119 +1.29(+0.67%)
Feb 09, 2024 193.95 193.95 192.44 192.84 39,234 -1.63(-0.84%)
Feb 08, 2024 194.43 195.03 193.58 194.47 49,322 -0.83(-0.42%)
Feb 07, 2024 195.71 196.11 195.14 195.30 20,181 +0.08(+0.04%)
Feb 06, 2024 194.75 195.65 194.57 195.22 20,854 +0.50(+0.26%)
Feb 05, 2024 195.86 195.86 194.72 194.72 53,423 -1.64(-0.84%)
Feb 02, 2024 197.21 197.21 195.71 196.36 27,140 -1.03(-0.52%)
Feb 01, 2024 194.17 197.48 193.24 197.39 44,251 +4.00(+2.07%)
Jan 31, 2024 194.40 195.04 193.17 193.39 64,074 -0.99(-0.51%)
Jan 30, 2024 193.17 194.53 192.69 194.38 38,073 +1.16(+0.60%)
Jan 29, 2024 192.50 193.26 192.23 193.22 35,131 +0.94(+0.49%)
Jan 26, 2024 191.81 192.54 191.81 192.28 24,855 +0.72(+0.38%)
Jan 25, 2024 190.13 191.56 189.84 191.56 58,776 +1.62(+0.85%)
Jan 24, 2024 192.20 192.20 189.94 189.94 23,346 -2.44(-1.27%)
Jan 23, 2024 190.67 192.72 190.67 192.38 47,406 +2.46(+1.29%)
Jan 22, 2024 190.40 190.73 189.63 189.92 38,226 -0.86(-0.45%)
Jan 19, 2024 191.92 191.92 190.32 190.79 64,011 -0.97(-0.51%)
Jan 18, 2024 191.69 191.88 190.45 191.76 41,625 -0.55(-0.29%)
Jan 17, 2024 191.80 193.22 191.80 192.31 35,966 -0.39(-0.20%)
Jan 16, 2024 193.66 193.66 191.98 192.70 40,666 -1.02(-0.53%)
Jan 12, 2024 193.53 194.17 193.22 193.72 23,412 +0.27(+0.14%)
Jan 11, 2024 193.32 193.60 192.40 193.45 39,141 +0.13(+0.07%)
Jan 10, 2024 194.12 194.57 192.83 193.31 17,113 -0.80(-0.41%)
Jan 09, 2024 193.21 194.11 192.72 194.11 59,168 +0.17(+0.09%)
Jan 08, 2024 193.07 194.09 192.84 193.94 30,081 +0.98(+0.51%)
Jan 05, 2024 193.36 194.09 192.07 192.96 24,253 -0.70(-0.36%)
Jan 04, 2024 193.66 194.93 193.55 193.66 38,220 -0.38(-0.20%)
Jan 03, 2024 195.06 195.61 193.90 194.04 78,583 -0.78(-0.40%)
Jan 02, 2024 191.12 195.03 191.12 194.82 55,417 +3.11(+1.62%)
Dec 29, 2023 190.94 191.86 190.94 191.71 30,840 +0.49(+0.26%)
Dec 28, 2023 190.64 191.38 190.64 191.22 79,127 +0.22(+0.12%)
Dec 27, 2023 190.51 191.00 190.19 191.00 51,712 +0.50(+0.26%)
Dec 26, 2023 189.45 190.97 189.27 190.50 27,279 +0.95(+0.50%)
Dec 22, 2023 188.81 190.11 188.81 189.55 117,513 +1.01(+0.54%)
Dec 21, 2023 187.81 188.59 187.07 188.54 62,401 +1.47(+0.79%)
Dec 20, 2023 189.47 189.72 187.07 187.07 64,716 -4.85(-2.53%)
Dec 19, 2023 191.38 192.09 191.27 191.92 67,498 +0.58(+0.30%)
Dec 18, 2023 190.63 192.26 190.27 191.34 124,315 +1.59(+0.84%)
Dec 15, 2023 190.46 190.46 189.27 189.75 40,567 -1.27(-0.66%)
Dec 14, 2023 194.16 194.16 190.96 191.02 88,468 -3.09(-1.59%)
Dec 13, 2023 191.25 194.13 190.49 194.11 36,364 +3.02(+1.58%)
Dec 12, 2023 190.84 191.11 190.23 191.09 25,656 +0.46(+0.24%)
Dec 11, 2023 189.83 190.63 189.75 190.63 43,705 +1.44(+0.76%)
Dec 08, 2023 189.86 189.94 188.70 189.20 65,310 -0.78(-0.41%)
Dec 07, 2023 189.32 190.61 188.91 189.98 42,145 +0.75(+0.40%)
Dec 06, 2023 189.06 189.35 188.52 189.23 30,634 -0.21(-0.11%)
Dec 05, 2023 191.06 191.21 189.30 189.44 41,808 -1.67(-0.87%)
Dec 04, 2023 190.53 192.33 190.53 191.11 42,862 -0.09(-0.05%)
Dec 01, 2023 190.12 191.22 190.03 191.20 89,787 +0.76(+0.40%)
Nov 30, 2023 188.38 190.48 187.50 190.44 42,146 +2.23(+1.19%)
Nov 29, 2023 190.05 190.05 188.00 188.21 31,292 -1.74(-0.92%)
Nov 28, 2023 189.24 190.57 189.24 189.95 68,342 +0.54(+0.29%)
Nov 27, 2023 189.93 190.13 189.18 189.41 39,852 -0.75(-0.40%)
Nov 24, 2023 189.40 190.41 189.40 190.16 14,435 +0.50(+0.26%)
Nov 22, 2023 188.40 189.74 188.40 189.66 29,096 +1.61(+0.86%)
Nov 21, 2023 187.40 188.11 186.88 188.05 40,541 +0.54(+0.29%)
Nov 20, 2023 186.97 187.92 186.73 187.51 52,794 -0.08(-0.04%)
Nov 17, 2023 188.14 188.58 187.02 187.59 42,384 -0.26(-0.14%)
Nov 16, 2023 187.80 188.61 187.35 187.85 102,726 +0.04(+0.02%)
Nov 15, 2023 188.02 188.22 187.05 187.81 58,322 +0.07(+0.04%)
Nov 14, 2023 187.51 188.45 187.35 187.74 38,013 +0.97(+0.52%)
Nov 13, 2023 185.77 187.13 185.77 186.77 99,623 +0.80(+0.43%)
Nov 10, 2023 185.59 186.08 184.61 185.97 35,229 +0.66(+0.36%)
Nov 09, 2023 186.40 186.68 184.95 185.31 40,098 -0.95(-0.51%)
Nov 08, 2023 187.40 187.76 186.02 186.26 45,237 -0.56(-0.30%)
Nov 07, 2023 186.75 187.57 186.65 186.82 40,937 -0.10(-0.05%)
Nov 06, 2023 186.63 187.58 186.63 186.92 60,761 +0.21(+0.11%)
Nov 03, 2023 187.40 188.31 186.71 186.71 89,366 +0.50(+0.27%)
Nov 02, 2023 183.97 186.37 183.77 186.21 48,226 +2.54(+1.38%)
Nov 01, 2023 183.35 184.33 182.83 183.67 139,094 +0.13(+0.07%)
Oct 31, 2023 183.17 183.61 182.47 183.54 55,107 +0.98(+0.54%)
Oct 30, 2023 180.73 183.01 180.73 182.56 39,617 +2.49(+1.38%)
Oct 27, 2023 182.13 182.68 179.57 180.07 69,264 -2.44(-1.34%)
Oct 26, 2023 183.87 184.50 182.51 182.51 58,900 -1.33(-0.72%)
Oct 25, 2023 182.98 184.43 182.51 183.84 56,122 +0.77(+0.42%)
Oct 24, 2023 181.99 183.33 181.87 183.07 46,795 +1.65(+0.91%)
Oct 23, 2023 181.50 182.68 181.27 181.42 33,563 -0.88(-0.48%)
Oct 20, 2023 182.67 184.01 182.27 182.30 49,995 -0.28(-0.15%)
Oct 19, 2023 183.52 184.20 182.29 182.58 117,963 -0.94(-0.51%)
Oct 18, 2023 183.44 185.08 183.28 183.52 52,086 +0.81(+0.44%)
Oct 17, 2023 181.16 182.96 181.16 182.71 52,728 +0.95(+0.52%)
Oct 16, 2023 181.20 182.42 180.54 181.76 62,456 +1.52(+0.84%)
Oct 13, 2023 178.87 180.56 178.87 180.24 53,472 +1.53(+0.86%)
Oct 12, 2023 181.67 181.67 178.26 178.71 50,811 -2.72(-1.50%)
Oct 11, 2023 183.63 183.63 180.70 181.43 96,580 -1.58(-0.86%)
Oct 10, 2023 182.50 183.83 182.50 183.01 57,070 +1.82(+1.01%)
Oct 09, 2023 180.05 181.19 179.20 181.19 85,640 +0.59(+0.33%)
Oct 06, 2023 179.88 181.12 177.12 180.60 55,483 -0.26(-0.14%)
Oct 05, 2023 184.56 184.56 180.76 180.86 145,376 -3.97(-2.15%)
Oct 04, 2023 183.93 184.89 182.96 184.83 29,906 +1.04(+0.57%)
Oct 03, 2023 184.29 185.16 183.57 183.79 123,267 -1.35(-0.73%)
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.