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 Healthcare Providers Ishares ETF (NY: IHF )

52.24 -0.27 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Mar 31, 2020 163.60 163.78 160.28 162.04 86,009 -1.56(-0.96%)
Mar 30, 2020 158.32 164.05 157.72 163.60 55,035 +6.40(+4.07%)
Mar 27, 2020 157.65 160.59 155.34 157.21 84,364 -5.98(-3.66%)
Mar 26, 2020 152.17 163.48 152.17 163.19 83,758 +12.98(+8.64%)
Mar 25, 2020 145.40 157.02 141.64 150.21 104,941 +6.07(+4.21%)
Mar 24, 2020 140.14 144.42 138.07 144.14 119,480 +11.23(+8.45%)
Mar 23, 2020 136.78 136.90 130.47 132.90 273,121 -4.36(-3.17%)
Mar 20, 2020 146.64 149.75 136.82 137.26 94,533 -7.47(-5.16%)
Mar 19, 2020 138.89 146.30 136.48 144.73 51,063 +3.13(+2.21%)
Mar 18, 2020 141.87 145.29 130.62 141.59 117,081 -9.88(-6.52%)
Mar 17, 2020 147.96 153.41 143.55 151.47 102,672 +6.29(+4.34%)
Mar 16, 2020 159.42 159.42 144.18 145.17 120,216 -25.79(-15.09%)
Mar 13, 2020 166.19 171.14 155.45 170.97 137,007 +13.32(+8.45%)
Mar 12, 2020 162.00 166.56 156.85 157.65 128,968 -16.71(-9.59%)
Mar 11, 2020 176.93 179.47 171.49 174.36 326,921 -6.88(-3.79%)
Mar 10, 2020 180.89 181.31 173.56 181.24 65,722 +5.97(+3.41%)
Mar 09, 2020 172.22 179.91 169.75 175.26 104,994 -10.11(-5.45%)
Mar 06, 2020 182.59 185.98 180.71 185.37 67,008 -2.35(-1.25%)
Mar 05, 2020 187.84 191.74 185.77 187.72 70,910 -5.00(-2.60%)
Mar 04, 2020 189.71 193.22 188.65 192.72 739,643 +15.69(+8.87%)
Mar 03, 2020 184.46 188.03 175.61 177.03 100,118 -6.74(-3.67%)
Mar 02, 2020 175.73 183.88 172.77 183.77 583,829 +9.71(+5.58%)
Feb 28, 2020 170.27 174.48 169.41 174.06 169,274 -1.55(-0.88%)
Feb 27, 2020 178.56 181.91 174.77 175.61 126,795 -5.55(-3.06%)
Feb 26, 2020 183.55 185.66 180.23 181.16 69,369 -1.70(-0.93%)
Feb 25, 2020 192.80 192.80 182.32 182.86 127,519 -8.20(-4.29%)
Feb 24, 2020 194.58 195.25 190.66 191.06 290,211 -11.11(-5.49%)
Feb 21, 2020 201.52 202.53 201.19 202.16 22,576 -0.68(-0.33%)
Feb 20, 2020 204.06 204.06 200.42 202.84 86,565 -2.35(-1.14%)
Feb 19, 2020 204.16 205.30 203.71 205.19 19,463 +1.59(+0.78%)
Feb 18, 2020 201.89 204.20 201.75 203.60 22,423 +1.39(+0.69%)
Feb 14, 2020 204.03 204.03 201.23 202.21 37,215 -1.53(-0.75%)
Feb 13, 2020 202.85 205.04 202.85 203.74 30,818 -0.08(-0.04%)
Feb 12, 2020 201.09 204.16 201.09 203.82 92,926 +4.29(+2.15%)
Feb 11, 2020 196.97 199.54 196.97 199.53 41,526 +3.07(+1.57%)
Feb 10, 2020 194.58 196.46 194.58 196.46 28,615 +1.12(+0.58%)
Feb 07, 2020 196.59 197.00 194.88 195.33 28,968 -1.83(-0.93%)
Feb 06, 2020 198.96 199.18 195.66 197.17 56,773 -0.45(-0.23%)
Feb 05, 2020 192.55 198.21 192.55 197.61 109,764 +7.21(+3.79%)
Feb 04, 2020 188.81 191.47 188.42 190.41 148,560 +3.52(+1.88%)
Feb 03, 2020 187.28 188.80 186.56 186.88 274,014 +0.44(+0.23%)
Jan 31, 2020 189.53 189.63 185.69 186.45 90,513 -4.61(-2.41%)
Jan 30, 2020 191.94 192.22 188.32 191.06 148,497 -2.21(-1.14%)
Jan 29, 2020 195.10 195.20 192.85 193.27 159,382 -2.10(-1.07%)
Jan 28, 2020 193.68 196.37 193.68 195.36 42,651 +2.96(+1.54%)
Jan 27, 2020 193.28 193.28 190.96 192.40 152,234 -3.79(-1.93%)
Jan 24, 2020 200.83 200.83 195.36 196.20 103,090 -4.16(-2.08%)
Jan 23, 2020 200.20 200.53 198.69 200.36 110,030 -0.37(-0.18%)
Jan 22, 2020 200.78 201.34 199.95 200.73 46,018 +0.68(+0.34%)
Jan 21, 2020 199.21 201.13 199.21 200.05 35,420 +0.19(+0.10%)
Jan 17, 2020 200.83 201.27 198.91 199.85 35,153 -0.67(-0.33%)
Jan 16, 2020 199.14 200.65 198.74 200.52 93,836 +2.26(+1.14%)
Jan 15, 2020 195.39 199.57 195.39 198.26 41,345 +2.79(+1.43%)
Jan 14, 2020 194.26 195.97 194.09 195.47 51,924 +0.95(+0.49%)
Jan 13, 2020 196.36 197.18 194.08 194.52 61,468 -1.82(-0.93%)
Jan 10, 2020 196.67 196.73 195.86 196.34 36,184 +0.41(+0.21%)
Jan 09, 2020 196.91 197.21 195.75 195.94 26,368 -0.60(-0.31%)
Jan 08, 2020 193.78 197.00 193.77 196.54 113,277 +2.65(+1.37%)
Jan 07, 2020 194.04 194.24 192.42 193.89 88,862 -0.84(-0.43%)
Jan 06, 2020 191.68 194.73 191.44 194.73 53,250 +2.02(+1.05%)
Jan 03, 2020 191.51 193.45 190.98 192.71 35,050 -0.97(-0.50%)
Jan 02, 2020 195.38 195.56 191.91 193.68 55,943 -1.08(-0.55%)
Dec 31, 2019 193.97 194.89 193.53 194.76 21,236 +0.47(+0.24%)
Dec 30, 2019 195.65 195.65 194.21 194.30 15,993 -1.26(-0.64%)
Dec 27, 2019 195.54 195.63 194.86 195.56 14,329 +0.13(+0.06%)
Dec 26, 2019 195.40 195.81 194.76 195.43 15,196 +0.17(+0.08%)
Dec 24, 2019 196.10 196.10 194.85 195.27 7,113 +0.05(+0.03%)
Dec 23, 2019 194.55 195.59 193.93 195.22 25,278 +1.00(+0.51%)
Dec 20, 2019 194.39 194.78 194.22 194.22 18,453 +0.49(+0.26%)
Dec 19, 2019 193.44 194.41 193.18 193.72 42,901 +1.63(+0.85%)
Dec 18, 2019 190.62 192.45 190.62 192.09 28,377 +1.72(+0.90%)
Dec 17, 2019 191.62 191.62 189.88 190.38 38,993 -0.97(-0.51%)
Dec 16, 2019 189.84 193.35 189.22 191.35 490,176 +3.22(+1.71%)
Dec 13, 2019 189.04 190.32 188.06 188.13 20,042 -0.72(-0.38%)
Dec 12, 2019 187.43 189.14 187.43 188.85 37,606 +1.80(+0.96%)
Dec 11, 2019 187.34 187.81 186.67 187.06 24,052 -0.36(-0.19%)
Dec 10, 2019 187.67 187.67 185.62 187.41 21,709 -0.29(-0.15%)
Dec 09, 2019 190.12 190.12 187.70 187.70 51,787 -2.29(-1.20%)
Dec 06, 2019 189.45 190.44 189.36 189.99 39,258 +1.63(+0.86%)
Dec 05, 2019 188.77 188.85 187.09 188.36 56,448 +0.03(+0.02%)
Dec 04, 2019 188.41 188.82 188.17 188.33 76,453 +1.20(+0.64%)
Dec 03, 2019 185.90 187.13 184.65 187.13 34,188 -0.70(-0.37%)
Dec 02, 2019 188.72 188.94 187.55 187.84 65,016 -0.79(-0.42%)
Nov 29, 2019 188.80 189.05 188.32 188.62 17,459 -0.79(-0.42%)
Nov 27, 2019 189.03 189.86 188.44 189.42 55,787 +0.67(+0.35%)
Nov 26, 2019 190.86 190.86 188.44 188.75 56,901 -2.19(-1.15%)
Nov 25, 2019 187.88 191.09 187.88 190.94 417,656 +3.46(+1.84%)
Nov 22, 2019 187.72 188.00 186.77 187.48 89,467 +0.24(+0.13%)
Nov 21, 2019 186.95 187.54 186.01 187.24 47,038 +0.52(+0.28%)
Nov 20, 2019 186.00 186.83 185.24 186.72 44,406 +0.15(+0.08%)
Nov 19, 2019 185.54 186.86 185.26 186.57 104,594 +0.99(+0.53%)
Nov 18, 2019 184.49 188.18 184.49 185.59 66,105 +0.86(+0.47%)
Nov 15, 2019 179.14 185.98 178.56 184.72 96,182 +6.25(+3.50%)
Nov 14, 2019 177.94 178.93 177.94 178.48 21,817 +0.54(+0.30%)
Nov 13, 2019 177.62 179.00 177.62 177.94 41,629 -0.38(-0.21%)
Nov 12, 2019 176.75 178.36 176.26 178.32 29,157 +1.19(+0.67%)
Nov 11, 2019 177.70 178.13 176.75 177.12 25,204 -1.62(-0.90%)
Nov 08, 2019 177.42 178.76 177.38 178.74 39,154 +1.68(+0.95%)
Nov 07, 2019 175.44 177.06 175.21 177.06 57,278 +2.32(+1.33%)
Nov 06, 2019 173.36 174.92 173.24 174.73 76,395 +2.10(+1.22%)
Nov 05, 2019 173.71 174.36 172.51 172.63 84,764 -0.30(-0.17%)
Nov 04, 2019 172.83 173.71 171.41 172.93 80,272 +0.83(+0.48%)
Nov 01, 2019 171.94 174.23 171.13 172.10 44,217 +1.30(+0.76%)
Oct 31, 2019 172.59 172.59 169.60 170.81 39,200 -1.59(-0.92%)
Oct 30, 2019 170.92 172.39 170.92 172.39 41,353 +1.51(+0.88%)
Oct 29, 2019 168.60 171.11 168.60 170.88 74,362 +2.82(+1.68%)
Oct 28, 2019 166.85 169.21 166.85 168.06 26,999 +1.57(+0.94%)
Oct 25, 2019 165.57 167.21 164.92 166.50 23,141 +0.39(+0.23%)
Oct 24, 2019 168.13 168.13 165.43 166.11 31,043 -1.81(-1.08%)
Oct 23, 2019 167.84 169.56 167.34 167.92 50,251 -0.40(-0.24%)
Oct 22, 2019 165.66 169.52 165.66 168.32 47,445 +2.71(+1.64%)
Oct 21, 2019 166.54 166.75 165.53 165.61 22,958 -0.47(-0.29%)
Oct 18, 2019 165.70 166.44 164.48 166.08 33,369 -0.08(-0.05%)
Oct 17, 2019 163.92 166.26 163.54 166.16 51,149 +3.14(+1.92%)
Oct 16, 2019 162.35 163.06 162.05 163.02 367,603 +0.40(+0.24%)
Oct 15, 2019 159.12 163.42 159.12 162.62 51,571 +6.44(+4.12%)
Oct 14, 2019 156.67 157.29 156.19 156.19 21,313 -0.53(-0.34%)
Oct 11, 2019 157.67 159.57 156.72 156.72 48,659 +0.44(+0.28%)
Oct 10, 2019 154.50 156.74 154.50 156.28 36,343 +1.30(+0.84%)
Oct 09, 2019 154.58 155.34 154.07 154.98 42,635 +1.49(+0.97%)
Oct 08, 2019 154.78 154.94 153.16 153.49 53,274 -2.55(-1.63%)
Oct 07, 2019 155.79 157.09 155.38 156.03 31,180 +0.13(+0.08%)
Oct 04, 2019 154.20 155.91 153.85 155.91 67,048 +2.19(+1.42%)
Oct 03, 2019 153.59 153.85 152.03 153.72 67,859 -0.11(-0.07%)
Oct 02, 2019 154.37 154.89 152.87 153.83 69,505 -1.15(-0.74%)
Oct 01, 2019 156.95 157.15 153.57 154.98 149,879 -1.54(-0.98%)
Sep 30, 2019 154.78 157.37 154.40 156.52 81,580 +1.61(+1.04%)
Sep 27, 2019 156.20 156.80 154.25 154.91 212,097 -0.43(-0.27%)
Sep 26, 2019 159.11 159.11 154.20 155.34 418,859 -3.55(-2.23%)
Sep 25, 2019 160.14 160.58 158.88 158.88 26,470 -1.55(-0.97%)
Sep 24, 2019 163.31 163.31 159.68 160.44 45,973 -2.59(-1.59%)
Sep 23, 2019 163.26 163.53 162.61 163.03 24,861 -1.43(-0.87%)
Sep 20, 2019 164.87 165.28 163.83 164.46 13,470 +0.28(+0.17%)
Sep 19, 2019 163.56 165.24 163.56 164.18 14,237 +1.18(+0.72%)
Sep 18, 2019 164.01 164.18 162.15 163.00 38,415 -0.95(-0.58%)
Sep 17, 2019 165.34 165.34 163.72 163.95 23,988 -1.42(-0.86%)
Sep 16, 2019 163.29 165.53 162.48 165.37 15,251 +1.18(+0.72%)
Sep 13, 2019 163.28 165.94 163.28 164.19 19,894 +1.58(+0.97%)
Sep 12, 2019 165.60 166.11 162.55 162.61 51,935 -2.04(-1.24%)
Sep 11, 2019 164.59 164.73 163.01 164.65 32,472 +0.10(+0.06%)
Sep 10, 2019 162.76 164.79 162.75 164.55 23,118 +1.67(+1.02%)
Sep 09, 2019 161.71 163.22 161.28 162.88 27,230 +1.60(+0.99%)
Sep 06, 2019 161.43 162.38 161.20 161.28 27,561 +0.21(+0.13%)
Sep 05, 2019 161.74 161.87 160.37 161.06 98,081 +1.07(+0.67%)
Sep 04, 2019 162.18 162.63 159.96 159.99 144,165 -0.97(-0.60%)
Sep 03, 2019 161.55 161.55 160.08 160.96 22,418 -1.36(-0.84%)
Aug 30, 2019 162.28 163.03 161.92 162.32 14,817 +1.15(+0.71%)
Aug 29, 2019 159.53 161.48 159.53 161.17 33,828 +2.68(+1.69%)
Aug 28, 2019 156.56 159.32 156.11 158.49 26,175 +1.53(+0.97%)
Aug 27, 2019 162.19 162.19 156.91 156.96 76,204 -4.31(-2.67%)
Aug 26, 2019 161.96 162.08 161.00 161.28 20,069 +0.51(+0.32%)
Aug 23, 2019 162.93 164.22 160.21 160.77 28,805 -2.72(-1.66%)
Aug 22, 2019 166.62 166.62 163.38 163.49 23,984 -2.88(-1.73%)
Aug 21, 2019 166.56 167.01 166.04 166.37 16,830 +1.00(+0.61%)
Aug 20, 2019 167.48 167.48 165.37 165.37 21,237 -2.21(-1.32%)
Aug 19, 2019 168.83 168.89 167.58 167.58 38,712 +0.22(+0.13%)
Aug 16, 2019 166.01 168.23 166.01 167.36 18,547 +1.95(+1.18%)
Aug 15, 2019 166.28 166.28 164.45 165.41 17,743 -0.27(-0.16%)
Aug 14, 2019 168.56 168.56 165.61 165.68 45,675 -4.95(-2.90%)
Aug 13, 2019 166.80 171.20 166.02 170.63 19,376 +3.30(+1.97%)
Aug 12, 2019 168.89 168.92 167.27 167.33 18,410 -2.51(-1.48%)
Aug 09, 2019 170.15 170.73 169.28 169.84 12,330 -0.22(-0.13%)
Aug 08, 2019 169.04 170.29 168.67 170.06 33,295 +1.50(+0.89%)
Aug 07, 2019 166.02 168.82 164.98 168.56 70,475 +1.81(+1.09%)
Aug 06, 2019 165.26 166.84 164.04 166.75 37,921 +2.16(+1.31%)
Aug 05, 2019 166.94 167.96 162.78 164.59 55,836 -4.56(-2.70%)
Aug 02, 2019 169.85 169.95 167.54 169.15 29,012 -0.88(-0.52%)
Aug 01, 2019 171.23 172.05 168.99 170.03 43,303 -1.27(-0.74%)
Jul 31, 2019 174.06 174.71 170.83 171.31 37,482 -1.96(-1.13%)
Jul 30, 2019 171.63 173.34 170.36 173.26 55,239 -0.09(-0.05%)
Jul 29, 2019 172.37 173.55 172.29 173.35 35,012 +0.99(+0.58%)
Jul 26, 2019 170.14 172.41 170.14 172.36 36,162 +2.83(+1.67%)
Jul 25, 2019 171.06 171.10 169.17 169.53 102,109 -1.45(-0.85%)
Jul 24, 2019 170.50 171.26 166.69 170.98 145,954 -0.71(-0.42%)
Jul 23, 2019 170.86 171.92 169.25 171.69 40,880 +0.95(+0.55%)
Jul 22, 2019 171.76 172.34 170.62 170.75 51,992 -0.58(-0.34%)
Jul 19, 2019 173.33 173.33 171.32 171.32 32,017 -1.64(-0.95%)
Jul 18, 2019 172.80 173.56 170.77 172.97 50,786 -0.64(-0.37%)
Jul 17, 2019 173.90 174.70 173.00 173.60 212,049 -0.32(-0.18%)
Jul 16, 2019 173.94 174.82 173.56 173.92 226,523 -0.47(-0.27%)
Jul 15, 2019 175.31 175.31 174.03 174.39 39,748 -0.96(-0.55%)
Jul 12, 2019 173.42 175.44 172.66 175.35 103,927 +2.26(+1.30%)
Jul 11, 2019 171.91 173.86 171.32 173.09 387,965 +6.30(+3.78%)
Jul 10, 2019 165.65 167.12 165.65 166.79 52,038 +1.68(+1.02%)
Jul 09, 2019 165.44 166.04 164.32 165.11 51,189 -1.66(-1.00%)
Jul 08, 2019 167.00 167.00 165.72 166.77 18,138 -0.60(-0.36%)
Jul 05, 2019 165.78 167.96 165.78 167.37 20,412 +1.01(+0.61%)
Jul 03, 2019 165.57 166.96 165.57 166.35 17,925 +1.06(+0.64%)
Jul 02, 2019 164.97 165.31 163.61 165.29 29,929 +0.19(+0.12%)
Jul 01, 2019 166.74 166.85 164.19 165.10 76,299 -0.31(-0.19%)
Jun 28, 2019 164.89 165.42 163.19 165.41 20,619 +0.49(+0.30%)
Jun 27, 2019 163.16 165.32 162.70 164.92 33,446 +2.22(+1.36%)
Jun 26, 2019 165.35 165.35 162.65 162.70 76,348 -2.62(-1.58%)
Jun 25, 2019 166.25 166.25 165.01 165.31 214,503 -0.70(-0.42%)
Jun 24, 2019 167.20 167.20 165.10 166.02 57,296 -1.31(-0.78%)
Jun 21, 2019 165.53 167.55 164.42 167.33 42,275 +1.71(+1.03%)
Jun 20, 2019 168.08 168.08 165.33 165.62 117,839 -0.98(-0.59%)
Jun 19, 2019 164.89 166.83 164.85 166.60 70,731 +1.78(+1.08%)
Jun 18, 2019 165.41 166.34 164.68 164.82 112,567 +0.21(+0.13%)
Jun 17, 2019 163.44 164.63 163.18 164.61 23,606 +1.36(+0.83%)
Jun 14, 2019 163.93 164.11 162.77 163.25 35,878 -0.36(-0.22%)
Jun 13, 2019 162.54 163.72 161.91 163.61 25,350 +1.42(+0.87%)
Jun 12, 2019 162.69 162.69 160.76 162.19 25,080 -0.63(-0.39%)
Jun 11, 2019 164.81 164.81 162.68 162.82 34,788 -1.37(-0.83%)
Jun 10, 2019 163.63 164.81 163.63 164.19 40,272 +1.49(+0.91%)
Jun 07, 2019 161.50 163.24 161.38 162.70 53,298 +1.58(+0.98%)
Jun 06, 2019 161.23 161.98 160.90 161.12 40,233 +0.17(+0.11%)
Jun 05, 2019 162.41 162.41 160.32 160.94 52,309 -0.39(-0.24%)
Jun 04, 2019 159.57 161.58 158.78 161.33 93,290 +3.24(+2.05%)
Jun 03, 2019 158.71 160.02 157.31 158.09 387,035 -0.62(-0.39%)
May 31, 2019 157.98 159.40 156.84 158.71 119,144 -0.44(-0.28%)
May 30, 2019 159.70 159.84 158.22 159.15 90,996 +0.69(+0.43%)
May 29, 2019 158.18 158.72 157.11 158.47 95,605 -0.45(-0.29%)
May 28, 2019 161.61 161.98 158.92 158.92 301,989 -2.51(-1.55%)
May 24, 2019 161.04 161.68 159.88 161.43 170,991 +0.93(+0.58%)
May 23, 2019 161.97 161.97 159.57 160.50 69,156 -2.75(-1.68%)
May 22, 2019 162.71 163.48 162.22 163.25 55,504 -0.31(-0.19%)
May 21, 2019 161.52 164.02 161.38 163.56 334,620 +3.05(+1.90%)
May 20, 2019 158.62 160.94 157.83 160.51 99,674 +1.19(+0.74%)
May 17, 2019 157.44 160.35 157.44 159.32 43,966 +0.77(+0.49%)
May 16, 2019 158.65 160.65 158.14 158.55 113,726 +0.32(+0.20%)
May 15, 2019 157.22 158.90 156.26 158.24 64,647 +0.30(+0.19%)
May 14, 2019 158.94 159.29 157.94 157.94 77,474 -0.38(-0.24%)
May 13, 2019 157.91 158.68 156.88 158.31 122,301 -2.72(-1.69%)
May 10, 2019 160.04 161.67 157.57 161.03 395,903 +1.05(+0.66%)
May 09, 2019 158.63 160.92 157.96 159.98 83,155 -0.14(-0.08%)
May 08, 2019 159.49 161.06 157.98 160.12 90,656 +0.41(+0.25%)
May 07, 2019 160.89 162.22 158.53 159.71 448,639 -2.51(-1.55%)
May 06, 2019 156.29 162.45 156.23 162.22 402,462 +3.36(+2.11%)
May 03, 2019 158.88 159.20 156.71 158.86 81,710 +0.66(+0.41%)
May 02, 2019 157.02 158.22 155.17 158.21 106,971 +0.85(+0.54%)
May 01, 2019 158.57 159.04 156.86 157.36 96,794 -0.38(-0.24%)
Apr 30, 2019 159.61 159.89 155.60 157.73 77,849 -1.34(-0.84%)
Apr 29, 2019 159.15 159.57 157.68 159.07 179,721 -0.04(-0.02%)
Apr 26, 2019 155.90 159.11 155.65 159.11 157,407 +3.46(+2.22%)
Apr 25, 2019 154.25 156.33 153.58 155.65 325,429 +0.95(+0.62%)
Apr 24, 2019 153.71 155.10 153.28 154.70 218,895 +1.02(+0.67%)
Apr 23, 2019 149.92 154.53 149.92 153.67 278,563 +4.32(+2.89%)
Apr 22, 2019 148.76 150.55 148.32 149.35 214,387 +0.84(+0.56%)
Apr 18, 2019 146.39 148.75 144.43 148.51 566,894 +2.79(+1.91%)
Apr 17, 2019 151.47 151.47 143.69 145.73 559,231 -5.01(-3.33%)
Apr 16, 2019 160.30 160.59 149.65 150.74 381,476 -7.24(-4.58%)
Apr 15, 2019 156.05 158.22 155.71 157.98 171,253 +2.69(+1.73%)
Apr 12, 2019 160.99 160.99 154.58 155.29 117,381 -4.87(-3.04%)
Apr 11, 2019 164.90 165.05 159.65 160.16 52,025 -4.46(-2.71%)
Apr 10, 2019 165.22 165.34 164.45 164.62 26,200 -0.32(-0.19%)
Apr 09, 2019 164.12 165.62 163.77 164.94 94,091 +0.03(+0.02%)
Apr 08, 2019 165.41 165.62 164.08 164.91 37,416 -0.71(-0.43%)
Apr 05, 2019 163.96 165.75 163.96 165.62 52,158 +2.05(+1.26%)
Apr 04, 2019 162.31 163.70 162.31 163.57 54,714 +1.39(+0.86%)
Apr 03, 2019 162.29 162.95 161.59 162.18 56,197 +0.77(+0.48%)
Apr 02, 2019 162.31 162.31 160.64 161.41 50,730 -1.07(-0.66%)
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.