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

S&P Dividend SPDR (NY: SDY )

128.60 +0.51 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 30, 2022 112.73 114.11 112.08 113.38 517,549 -0.44(-0.39%)
Jun 29, 2022 114.35 114.68 113.31 113.82 532,081 -0.44(-0.39%)
Jun 28, 2022 115.90 116.72 114.19 114.26 587,802 -1.23(-1.07%)
Jun 27, 2022 115.47 115.98 114.89 115.49 428,591 +0.21(+0.18%)
Jun 24, 2022 113.03 115.30 112.94 115.28 1,077,459 +2.99(+2.66%)
Jun 23, 2022 111.73 112.45 111.06 112.29 884,187 +0.90(+0.81%)
Jun 22, 2022 109.94 112.04 109.73 111.39 776,655 +0.53(+0.48%)
Jun 21, 2022 110.18 111.25 109.73 110.86 556,643 +1.89(+1.74%)
Jun 17, 2022 109.29 110.18 108.15 108.96 950,630 -0.10(-0.10%)
Jun 16, 2022 110.04 110.04 108.51 109.07 875,484 -2.68(-2.39%)
Jun 15, 2022 111.74 113.12 110.46 111.74 1,044,534 +0.62(+0.56%)
Jun 14, 2022 112.53 112.76 110.22 111.13 952,624 -1.07(-0.96%)
Jun 13, 2022 113.77 114.03 111.65 112.20 1,341,769 -3.58(-3.09%)
Jun 10, 2022 116.47 116.76 115.37 115.78 1,670,036 -2.03(-1.72%)
Jun 09, 2022 119.58 120.00 117.80 117.81 2,066,682 -2.03(-1.69%)
Jun 08, 2022 120.90 121.08 119.70 119.84 336,271 -1.70(-1.40%)
Jun 07, 2022 119.84 121.59 119.60 121.54 338,498 +0.98(+0.81%)
Jun 06, 2022 120.76 121.20 120.36 120.56 376,761 +0.53(+0.44%)
Jun 03, 2022 120.37 120.74 119.76 120.03 490,470 -1.07(-0.89%)
Jun 02, 2022 119.79 121.10 118.66 121.10 635,217 +1.54(+1.29%)
Jun 01, 2022 120.68 120.92 118.51 119.56 368,516 -0.97(-0.80%)
May 31, 2022 120.71 121.27 119.53 120.53 516,115 -0.89(-0.73%)
May 27, 2022 120.04 121.47 119.97 121.42 369,677 +1.75(+1.46%)
May 26, 2022 118.97 120.13 118.97 119.68 379,017 +1.35(+1.14%)
May 25, 2022 117.23 118.65 116.97 118.33 510,994 +0.84(+0.72%)
May 24, 2022 116.64 117.69 115.18 117.48 850,609 +0.57(+0.49%)
May 23, 2022 116.76 117.57 115.97 116.92 462,621 +1.35(+1.17%)
May 20, 2022 116.25 116.50 113.46 115.57 787,430 +0.11(+0.10%)
May 19, 2022 115.45 116.51 114.43 115.45 632,894 -0.90(-0.77%)
May 18, 2022 119.33 119.50 115.93 116.36 643,880 -3.91(-3.25%)
May 17, 2022 119.59 120.27 118.74 120.27 640,176 +1.90(+1.60%)
May 16, 2022 118.03 118.97 117.11 118.37 539,348 +0.19(+0.16%)
May 13, 2022 117.53 118.46 116.97 118.18 794,686 +1.41(+1.21%)
May 12, 2022 115.53 116.76 115.06 116.76 862,409 +1.06(+0.92%)
May 11, 2022 116.68 118.11 115.57 115.70 702,395 -0.77(-0.66%)
May 10, 2022 118.58 118.90 115.45 116.47 932,564 -1.28(-1.09%)
May 09, 2022 117.82 118.91 117.31 117.75 827,071 -1.12(-0.94%)
May 06, 2022 118.57 119.26 117.49 118.87 620,229 -0.16(-0.14%)
May 05, 2022 121.32 121.32 118.09 119.03 647,798 -3.01(-2.46%)
May 04, 2022 118.98 122.20 118.80 122.04 653,681 +3.23(+2.72%)
May 03, 2022 117.80 119.67 117.54 118.81 622,769 +1.30(+1.11%)
May 02, 2022 117.89 118.78 115.59 117.51 975,217 -0.17(-0.15%)
Apr 29, 2022 120.87 120.88 117.51 117.68 636,946 -3.57(-2.94%)
Apr 28, 2022 120.45 121.48 119.27 121.25 521,384 +1.23(+1.03%)
Apr 27, 2022 119.91 121.19 119.37 120.02 622,060 +0.33(+0.28%)
Apr 26, 2022 121.37 122.08 119.63 119.69 472,880 -2.23(-1.83%)
Apr 25, 2022 121.67 122.15 119.21 121.92 688,824 -0.21(-0.17%)
Apr 22, 2022 124.38 124.41 122.03 122.12 485,347 -2.55(-2.05%)
Apr 21, 2022 126.00 126.41 124.47 124.68 810,739 -0.86(-0.69%)
Apr 20, 2022 124.58 125.96 124.53 125.54 523,761 +1.56(+1.25%)
Apr 19, 2022 122.51 124.19 122.41 123.98 335,188 +1.60(+1.31%)
Apr 18, 2022 122.73 123.38 121.98 122.38 447,748 -0.39(-0.32%)
Apr 14, 2022 123.16 123.86 122.77 122.77 396,892 -0.25(-0.20%)
Apr 13, 2022 122.42 123.09 122.04 123.02 352,177 +0.61(+0.50%)
Apr 12, 2022 122.77 123.61 122.05 122.41 443,982 +0.11(+0.09%)
Apr 11, 2022 123.25 123.66 122.22 122.30 437,702 -0.99(-0.80%)
Apr 08, 2022 122.92 123.80 122.67 123.28 287,436 +0.54(+0.44%)
Apr 07, 2022 122.25 123.10 121.35 122.74 339,469 +0.31(+0.26%)
Apr 06, 2022 121.26 122.59 121.07 122.43 464,716 +0.78(+0.64%)
Apr 05, 2022 121.91 122.97 121.39 121.65 334,907 -0.47(-0.39%)
Apr 04, 2022 122.69 122.69 121.25 122.12 463,155 -0.74(-0.60%)
Apr 01, 2022 121.95 122.86 121.43 122.86 446,554 +1.30(+1.07%)
Mar 31, 2022 122.56 123.20 121.52 121.56 487,252 -1.37(-1.11%)
Mar 30, 2022 123.25 123.42 122.41 122.93 1,992,753 -0.42(-0.34%)
Mar 29, 2022 122.31 123.35 122.04 123.35 1,818,360 +1.65(+1.36%)
Mar 28, 2022 121.60 121.73 120.73 121.70 358,815 -0.03(-0.02%)
Mar 25, 2022 120.38 121.77 120.38 121.73 327,071 +1.49(+1.24%)
Mar 24, 2022 119.65 120.33 119.47 120.24 438,475 +0.88(+0.74%)
Mar 23, 2022 120.59 120.64 119.33 119.35 498,964 -1.31(-1.09%)
Mar 22, 2022 120.69 121.14 120.13 120.66 691,372 +0.46(+0.38%)
Mar 21, 2022 120.09 120.99 119.63 120.21 422,261 +0.45(+0.38%)
Mar 18, 2022 119.43 119.90 118.37 119.75 363,815 +0.20(+0.17%)
Mar 17, 2022 118.39 119.74 118.19 119.55 477,186 +0.83(+0.70%)
Mar 16, 2022 118.44 119.03 116.81 118.72 510,153 +0.91(+0.78%)
Mar 15, 2022 117.12 117.96 116.75 117.81 836,804 +0.98(+0.84%)
Mar 14, 2022 117.19 117.95 116.32 116.82 437,990 +0.23(+0.19%)
Mar 11, 2022 117.61 118.36 116.60 116.60 597,328 -0.78(-0.67%)
Mar 10, 2022 116.74 117.54 116.33 117.38 404,164 -0.13(-0.11%)
Mar 09, 2022 117.90 118.49 117.45 117.51 460,736 +1.08(+0.92%)
Mar 08, 2022 117.95 118.88 116.39 116.44 873,306 -1.06(-0.90%)
Mar 07, 2022 118.81 119.01 117.37 117.49 604,845 -1.68(-1.41%)
Mar 04, 2022 118.17 119.18 117.69 119.17 388,554 -0.08(-0.07%)
Mar 03, 2022 118.90 119.58 118.18 119.26 461,121 +0.72(+0.60%)
Mar 02, 2022 116.55 118.98 116.54 118.54 563,718 +2.51(+2.16%)
Mar 01, 2022 117.77 118.25 115.39 116.03 663,917 -1.86(-1.58%)
Feb 28, 2022 116.92 118.26 116.67 117.89 493,620 -0.49(-0.41%)
Feb 25, 2022 115.43 118.39 116.31 118.38 681,900 +3.53(+3.07%)
Feb 24, 2022 113.50 115.09 112.67 114.85 1,195,885 +0.12(+0.11%)
Feb 23, 2022 116.61 116.84 114.60 114.73 535,724 -1.29(-1.11%)
Feb 22, 2022 117.01 117.20 115.47 116.02 723,221 -1.06(-0.90%)
Feb 18, 2022 117.08 0 -0.15(-0.13%)
Feb 17, 2022 117.72 117.86 116.87 117.23 466,916 -1.14(-0.96%)
Feb 16, 2022 117.61 118.74 117.47 118.37 396,388 +0.57(+0.48%)
Feb 15, 2022 117.47 118.44 117.35 117.81 464,219 +0.93(+0.80%)
Feb 14, 2022 117.40 117.78 115.91 116.87 661,084 -0.64(-0.55%)
Feb 11, 2022 117.97 118.89 117.03 117.51 820,952 -0.28(-0.24%)
Feb 10, 2022 118.89 119.89 117.36 117.80 440,306 -1.94(-1.62%)
Feb 09, 2022 119.64 120.09 119.47 119.74 483,184 +0.66(+0.56%)
Feb 08, 2022 118.40 119.25 118.24 119.08 445,521 +0.83(+0.70%)
Feb 07, 2022 118.25 118.89 117.64 118.25 393,563 +0.08(+0.07%)
Feb 04, 2022 118.75 119.02 117.21 118.16 661,494 -0.95(-0.80%)
Feb 03, 2022 119.62 118.96 119.12 493,919 -1.06(-0.88%)
Feb 02, 2022 119.62 120.31 119.09 120.17 806,575 +0.26(+0.22%)
Feb 01, 2022 119.13 119.95 118.46 119.91 986,317 +0.76(+0.64%)
Jan 31, 2022 117.50 119.14 119.14 924,111 +1.12(+0.95%)
Jan 28, 2022 116.44 118.07 115.36 118.02 897,940 +1.29(+1.11%)
Jan 27, 2022 117.59 118.93 116.09 116.73 740,256 -0.01(-0.01%)
Jan 26, 2022 118.53 119.38 116.18 116.74 932,731 -1.41(-1.19%)
Jan 25, 2022 117.49 118.86 115.71 118.14 1,474,116 -0.59(-0.50%)
Jan 24, 2022 117.12 118.95 115.43 118.74 1,626,864 +0.62(+0.53%)
Jan 21, 2022 118.98 119.78 117.89 118.12 989,797 -0.97(-0.82%)
Jan 20, 2022 120.87 121.76 118.97 119.09 644,367 -1.78(-1.47%)
Jan 19, 2022 122.19 122.30 120.78 120.87 548,419 -0.90(-0.74%)
Jan 18, 2022 122.67 122.77 121.27 121.77 597,843 -1.39(-1.13%)
Jan 14, 2022 123.15 0 -0.05(-0.04%)
Jan 13, 2022 122.96 123.87 122.86 123.20 451,153 +0.38(+0.31%)
Jan 12, 2022 122.94 123.27 122.38 122.82 592,541 -0.11(-0.09%)
Jan 11, 2022 122.67 122.94 121.53 122.94 769,648 +0.29(+0.24%)
Jan 10, 2022 123.03 123.15 122.00 122.64 728,919 -0.67(-0.54%)
Jan 07, 2022 122.76 123.59 122.54 123.31 1,024,300 +0.44(+0.36%)
Jan 06, 2022 123.54 123.54 122.52 122.87 530,290 +0.03(+0.02%)
Jan 05, 2022 123.43 124.68 122.81 122.84 711,545 -0.27(-0.22%)
Jan 04, 2022 122.08 123.65 122.08 123.11 529,419 +1.44(+1.19%)
Jan 03, 2022 121.98 122.15 120.74 121.67 502,871 -0.10(-0.09%)
Dec 31, 2021 121.46 122.26 121.42 121.78 217,906 +0.26(+0.22%)
Dec 30, 2021 121.78 122.33 121.42 121.51 336,715 -0.16(-0.13%)
Dec 29, 2021 121.16 121.89 121.06 121.67 476,217 +0.49(+0.40%)
Dec 28, 2021 120.59 121.28 120.58 121.18 493,546 +0.60(+0.50%)
Dec 27, 2021 119.48 120.62 119.21 120.58 443,559 +1.35(+1.13%)
Dec 23, 2021 118.97 119.58 118.96 119.23 478,486 +0.58(+0.48%)
Dec 22, 2021 117.95 118.69 117.62 118.65 694,649 +0.74(+0.63%)
Dec 21, 2021 117.27 118.27 117.19 117.91 480,658 +1.26(+1.08%)
Dec 20, 2021 116.82 116.82 115.48 116.64 395,917 -1.21(-1.02%)
Dec 17, 2021 119.40 119.43 117.72 117.85 420,133 -1.80(-1.51%)
Dec 16, 2021 119.48 120.60 119.31 119.65 476,802 +0.55(+0.46%)
Dec 15, 2021 118.33 119.33 117.82 119.10 339,498 +0.88(+0.74%)
Dec 14, 2021 118.11 119.20 118.02 118.22 380,955 -0.30(-0.25%)
Dec 13, 2021 118.43 119.04 117.73 118.52 297,687 +0.03(+0.02%)
Dec 10, 2021 118.25 118.59 117.86 118.49 233,409 +0.73(+0.62%)
Dec 09, 2021 117.66 118.28 117.36 117.76 220,250 -0.35(-0.29%)
Dec 08, 2021 117.96 118.29 117.56 118.11 278,028 +0.32(+0.27%)
Dec 07, 2021 117.90 118.43 117.44 117.79 297,864 +0.66(+0.57%)
Dec 06, 2021 115.91 117.88 115.91 117.13 368,044 +2.20(+1.91%)
Dec 03, 2021 114.97 115.37 114.14 114.93 425,501 +0.19(+0.16%)
Dec 02, 2021 112.73 115.41 112.67 114.74 582,539 +2.55(+2.27%)
Dec 01, 2021 114.19 115.66 112.19 112.19 735,911 -0.75(-0.66%)
Nov 30, 2021 115.47 115.47 112.86 112.94 710,926 -3.24(-2.79%)
Nov 29, 2021 116.72 116.95 115.67 116.18 609,978 +0.39(+0.34%)
Nov 26, 2021 116.65 116.69 115.46 115.79 421,867 -2.78(-2.34%)
Nov 24, 2021 118.71 118.83 118.31 118.57 292,401 -0.40(-0.34%)
Nov 23, 2021 118.38 119.14 118.27 118.97 309,192 +0.77(+0.65%)
Nov 22, 2021 117.85 119.15 117.53 118.20 323,887 +0.92(+0.78%)
Nov 19, 2021 117.52 117.71 117.24 117.29 269,207 -0.46(-0.39%)
Nov 18, 2021 118.49 117.92 117.64 117.75 221,680 -0.76(-0.64%)
Nov 17, 2021 118.63 118.63 117.95 118.50 215,394 -0.36(-0.31%)
Nov 16, 2021 119.13 119.39 118.85 118.87 233,202 -0.13(-0.11%)
Nov 15, 2021 118.93 119.10 118.60 119.00 221,692 +0.31(+0.26%)
Nov 12, 2021 118.42 118.85 118.25 118.69 238,972 +0.47(+0.40%)
Nov 11, 2021 118.23 118.36 117.86 118.22 193,736 +0.28(+0.24%)
Nov 10, 2021 117.89 117.84 117.94 290,806 -0.04(-0.03%)
Nov 09, 2021 118.09 118.11 117.58 117.98 312,120 -0.05(-0.04%)
Nov 08, 2021 118.57 118.66 117.63 118.03 375,485 -0.11(-0.10%)
Nov 05, 2021 117.78 118.68 117.78 118.14 349,588 +0.99(+0.85%)
Nov 04, 2021 117.88 117.88 116.75 117.14 297,572 -0.62(-0.52%)
Nov 03, 2021 116.77 117.90 116.69 117.76 333,409 +0.76(+0.65%)
Nov 02, 2021 116.97 117.28 116.49 117.00 289,823 +0.31(+0.26%)
Nov 01, 2021 116.01 116.77 115.84 116.70 442,881 +1.42(+1.23%)
Oct 29, 2021 115.57 116.07 115.17 115.27 369,471 -0.32(-0.28%)
Oct 28, 2021 114.43 115.65 114.41 115.59 249,771 +1.24(+1.08%)
Oct 27, 2021 115.98 116.12 114.36 114.36 449,558 -1.62(-1.40%)
Oct 26, 2021 116.16 115.98 309,904 -0.13(-0.11%)
Oct 25, 2021 115.78 116.30 115.25 116.11 275,011 +0.41(+0.36%)
Oct 22, 2021 115.41 116.03 115.37 115.69 255,308 +0.38(+0.33%)
Oct 21, 2021 115.58 115.58 114.88 115.32 168,619 -0.36(-0.31%)
Oct 20, 2021 114.46 115.78 114.46 115.68 256,491 +1.19(+1.04%)
Oct 19, 2021 114.16 114.49 113.80 114.49 170,320 +0.66(+0.58%)
Oct 18, 2021 113.89 114.40 113.38 113.83 247,519 -0.55(-0.48%)
Oct 15, 2021 114.87 115.22 114.36 114.38 214,516 +0.16(+0.14%)
Oct 14, 2021 113.07 114.27 112.90 114.22 242,908 +1.89(+1.68%)
Oct 13, 2021 112.21 112.63 111.28 112.33 220,309 +0.07(+0.06%)
Oct 12, 2021 112.34 112.83 112.00 112.27 316,109 -0.01(-0.01%)
Oct 11, 2021 112.93 113.57 112.27 112.28 212,338 -0.52(-0.47%)
Oct 08, 2021 113.03 113.29 112.78 112.80 169,851 -0.21(-0.18%)
Oct 07, 2021 112.78 113.71 112.78 113.01 292,692 +0.81(+0.73%)
Oct 06, 2021 111.20 112.19 110.26 112.19 345,611 +0.31(+0.28%)
Oct 05, 2021 111.88 112.47 111.22 111.89 340,408 +0.37(+0.34%)
Oct 04, 2021 111.20 112.23 110.78 111.51 932,024 +0.31(+0.28%)
Oct 01, 2021 110.47 111.89 109.59 111.20 298,313 +1.18(+1.07%)
Sep 30, 2021 112.28 112.28 110.04 110.02 416,129 -1.92(-1.71%)
Sep 29, 2021 111.33 112.41 111.03 111.94 236,891 +0.80(+0.72%)
Sep 28, 2021 112.09 112.37 110.91 111.15 423,178 -1.02(-0.91%)
Sep 27, 2021 111.82 112.85 111.75 112.17 380,789 +0.74(+0.66%)
Sep 24, 2021 111.23 111.93 111.16 111.43 187,913 +0.02(+0.02%)
Sep 23, 2021 110.83 112.17 110.69 111.41 381,279 +1.04(+0.94%)
Sep 22, 2021 110.35 111.16 110.24 110.37 405,951 +0.75(+0.68%)
Sep 21, 2021 110.58 110.85 109.55 109.62 520,174 -0.49(-0.44%)
Sep 20, 2021 109.96 110.32 108.89 110.11 575,485 -1.16(-1.04%)
Sep 17, 2021 112.09 112.47 111.27 111.27 409,629 -1.09(-0.97%)
Sep 16, 2021 113.14 113.27 111.91 112.36 234,322 -0.70(-0.62%)
Sep 15, 2021 112.27 113.32 112.12 113.06 276,488 +0.95(+0.85%)
Sep 14, 2021 113.51 113.51 111.88 112.11 394,462 -1.03(-0.91%)
Sep 13, 2021 113.46 113.94 112.70 113.14 314,343 +0.45(+0.40%)
Sep 10, 2021 114.19 114.24 112.66 112.70 339,165 -1.01(-0.89%)
Sep 09, 2021 114.28 114.72 113.69 113.71 233,696 -0.87(-0.76%)
Sep 08, 2021 114.03 114.67 113.81 114.58 282,997 +0.49(+0.43%)
Sep 07, 2021 115.53 115.53 114.09 114.09 341,291 -1.65(-1.43%)
Sep 03, 2021 116.14 116.16 115.64 115.75 193,609 -0.54(-0.46%)
Sep 02, 2021 116.00 116.31 115.89 116.28 277,099 +0.53(+0.46%)
Sep 01, 2021 116.15 116.15 115.21 115.75 326,650 -0.17(-0.14%)
Aug 31, 2021 115.80 116.14 115.68 115.92 282,764 +0.11(+0.10%)
Aug 30, 2021 116.04 116.17 115.66 115.81 173,804 -0.06(-0.06%)
Aug 27, 2021 115.03 116.05 115.03 115.88 209,661 +1.06(+0.92%)
Aug 26, 2021 115.66 115.79 114.80 114.82 177,368 -0.96(-0.83%)
Aug 25, 2021 115.42 116.22 115.11 115.77 211,773 +0.45(+0.39%)
Aug 24, 2021 115.59 115.59 115.21 115.32 248,721 -0.13(-0.11%)
Aug 23, 2021 115.66 115.84 115.42 115.45 490,273 +0.21(+0.19%)
Aug 20, 2021 114.32 115.45 114.03 115.23 227,407 +0.90(+0.79%)
Aug 19, 2021 113.96 114.86 113.75 114.33 331,214 -0.45(-0.39%)
Aug 18, 2021 115.89 116.13 114.70 114.78 231,992 -1.45(-1.25%)
Aug 17, 2021 116.42 116.56 115.24 116.23 325,455 -0.65(-0.56%)
Aug 16, 2021 116.30 117.02 115.85 116.88 295,420 +0.22(+0.19%)
Aug 13, 2021 116.44 116.78 116.31 116.66 248,893 +0.27(+0.23%)
Aug 12, 2021 116.50 116.61 115.88 116.39 212,972 -0.07(-0.06%)
Aug 11, 2021 115.74 116.48 115.49 116.45 280,699 +0.98(+0.85%)
Aug 10, 2021 114.76 115.67 114.50 115.48 261,639 +0.81(+0.71%)
Aug 09, 2021 114.83 114.97 114.31 114.67 245,260 -0.24(-0.21%)
Aug 06, 2021 114.79 115.36 114.71 114.91 342,382 +0.60(+0.53%)
Aug 05, 2021 114.18 114.49 113.89 114.31 307,880 +0.47(+0.41%)
Aug 04, 2021 114.57 114.75 113.79 113.84 386,953 -1.32(-1.15%)
Aug 03, 2021 114.26 115.16 113.44 115.16 323,723 +1.07(+0.94%)
Aug 02, 2021 114.80 115.69 114.09 114.09 360,928 -0.33(-0.29%)
Jul 30, 2021 114.98 115.43 114.32 114.43 278,511 -0.59(-0.52%)
Jul 29, 2021 114.80 115.36 114.64 115.02 374,513 +0.89(+0.78%)
Jul 28, 2021 114.67 114.78 113.61 114.13 455,816 -0.43(-0.37%)
Jul 27, 2021 113.93 114.83 113.32 114.56 301,403 +0.16(+0.14%)
Jul 26, 2021 113.91 114.65 113.90 114.40 387,085 +0.52(+0.46%)
Jul 23, 2021 113.14 114.04 112.86 113.88 432,181 +1.13(+1.01%)
Jul 22, 2021 113.65 113.65 112.54 112.74 299,895 -0.84(-0.74%)
Jul 21, 2021 113.74 114.47 113.47 113.58 561,052 +0.36(+0.32%)
Jul 20, 2021 111.69 113.93 111.64 113.22 2,159,555 +1.69(+1.52%)
Jul 19, 2021 112.23 112.85 110.61 111.53 608,344 -1.95(-1.72%)
Jul 16, 2021 114.43 114.55 113.38 113.48 264,844 -0.61(-0.53%)
Jul 15, 2021 113.05 114.15 113.05 114.08 402,795 +0.30(+0.26%)
Jul 14, 2021 113.90 114.35 113.38 113.78 472,304 +0.14(+0.12%)
Jul 13, 2021 114.64 114.74 113.59 113.65 1,204,848 -1.19(-1.04%)
Jul 12, 2021 114.22 114.97 113.75 114.83 477,801 +0.32(+0.28%)
Jul 09, 2021 113.68 114.55 113.68 114.52 348,896 +1.63(+1.44%)
Jul 08, 2021 112.90 113.55 112.42 112.89 475,643 -1.13(-0.99%)
Jul 07, 2021 113.22 114.18 113.22 114.03 614,247 +0.61(+0.54%)
Jul 06, 2021 114.27 114.27 112.32 113.41 664,654 -0.96(-0.84%)
Jul 02, 2021 114.45 114.47 113.99 114.37 211,459 +0.06(+0.05%)
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.