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

INVESCO Ltd (NY: IVZ )

16.00 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 13.42 13.42 13.03 13.07 13,282,306 -0.38(-2.83%)
Apr 29, 2010 12.55 13.58 12.50 13.45 17,643,000 +1.17(+9.49%)
Apr 28, 2010 12.41 13.01 12.21 12.28 26,422,834 +0.50(+4.25%)
Apr 27, 2010 12.16 12.26 11.78 11.78 14,314,370 -0.48(-3.94%)
Apr 26, 2010 12.57 12.61 12.24 12.27 9,128,113 -0.34(-2.70%)
Apr 23, 2010 12.56 12.71 12.48 12.61 5,446,416 +0.09(+0.68%)
Apr 22, 2010 12.41 12.56 12.19 12.52 5,030,015 -0.01(-0.05%)
Apr 21, 2010 12.79 12.85 12.35 12.53 32,727 -0.28(-2.17%)
Apr 20, 2010 12.65 12.85 12.50 12.81 5,871,288 +0.26(+2.08%)
Apr 19, 2010 12.31 12.55 12.19 12.54 7,046,545 +0.15(+1.24%)
Apr 16, 2010 12.81 12.90 12.35 12.39 10,471,755 -0.50(-3.88%)
Apr 15, 2010 12.85 12.93 12.78 12.89 5,655,128 +0.01(+0.09%)
Apr 14, 2010 12.65 12.89 12.59 12.88 6,651,757 +0.26(+2.07%)
Apr 13, 2010 12.56 12.66 12.52 12.62 8,224,579 +0.05(+0.41%)
Apr 12, 2010 12.73 12.85 12.53 12.57 9,899,967 -0.22(-1.73%)
Apr 09, 2010 12.56 12.82 12.53 12.79 5,613,249 +0.24(+1.95%)
Apr 08, 2010 12.58 12.60 12.47 12.54 5,692,684 -0.09(-0.72%)
Apr 07, 2010 12.79 12.83 12.55 12.64 7,538,240 -0.24(-1.90%)
Apr 06, 2010 12.52 12.91 12.48 12.88 11,256,141 +0.35(+2.81%)
Apr 05, 2010 12.64 12.64 12.49 12.53 5,131,916 -0.03(-0.23%)
Apr 01, 2010 12.57 12.56 12.56 12.56 10,444,639 +0.10(+0.82%)
Mar 31, 2010 12.28 12.50 12.08 12.45 11,294,756 +0.11(+0.92%)
Mar 30, 2010 12.20 12.39 12.20 12.34 8,723,802 +0.14(+1.12%)
Mar 29, 2010 12.06 12.25 11.94 12.20 6,377,774 +0.23(+1.90%)
Mar 26, 2010 11.85 12.10 11.74 11.98 9,187,691 +0.27(+2.28%)
Mar 25, 2010 11.75 11.97 11.67 11.71 8,731,677 +0.02(+0.15%)
Mar 24, 2010 11.74 11.79 11.50 11.69 6,662,528 -0.12(-1.01%)
Mar 23, 2010 11.74 11.85 11.64 11.81 5,527,024 +0.07(+0.58%)
Mar 22, 2010 11.56 11.77 11.49 11.74 7,206,725 +0.12(+1.03%)
Mar 19, 2010 12.06 12.12 11.62 11.62 14,064,615 -0.41(-3.40%)
Mar 18, 2010 12.19 12.20 11.95 12.03 7,127,180 -0.14(-1.12%)
Mar 17, 2010 11.79 12.27 11.79 12.17 10,206,212 +0.41(+3.48%)
Mar 16, 2010 11.55 11.77 11.51 11.76 6,880,252 +0.22(+1.87%)
Mar 15, 2010 11.46 11.60 11.46 11.54 6,637,978 -0.03(-0.29%)
Mar 12, 2010 11.44 11.61 11.40 11.58 11,274,974 +0.26(+2.31%)
Mar 11, 2010 11.33 11.40 11.10 11.32 8,628,522 -0.03(-0.30%)
Mar 10, 2010 11.41 11.55 11.28 11.35 11,108,392 -0.01(-0.10%)
Mar 09, 2010 11.83 11.94 11.22 11.36 20,227,334 -0.62(-5.17%)
Mar 08, 2010 11.95 12.05 11.80 11.98 6,263,636 -0.16(-1.31%)
Mar 05, 2010 11.73 12.21 11.68 12.14 8,449,359 +0.26(+2.15%)
Mar 04, 2010 11.65 11.91 11.58 11.89 6,752,090 +0.23(+2.00%)
Mar 03, 2010 11.55 11.72 11.45 11.65 7,461,089 +0.10(+0.84%)
Mar 02, 2010 11.38 11.58 11.31 11.56 6,769,963 +0.14(+1.25%)
Mar 01, 2010 11.15 11.43 11.15 11.41 6,074,118 +0.27(+2.45%)
Feb 26, 2010 11.29 11.32 11.07 11.14 8,059,622 -0.09(-0.76%)
Feb 25, 2010 10.89 11.23 10.77 11.23 9,119,097 +0.11(+1.02%)
Feb 24, 2010 10.90 11.16 10.87 11.11 7,317,380 +0.11(+1.03%)
Feb 23, 2010 11.13 11.19 10.79 11.00 7,432,546 -0.15(-1.38%)
Feb 22, 2010 11.15 11.24 11.06 11.15 6,297,862 +0.05(+0.41%)
Feb 19, 2010 10.98 11.19 10.89 11.11 5,932,413 +0.09(+0.79%)
Feb 18, 2010 10.87 11.05 10.77 11.02 6,618,738 +0.19(+1.72%)
Feb 17, 2010 10.91 10.96 10.78 10.83 6,515,285 +0.01(+0.10%)
Feb 16, 2010 10.58 10.83 10.47 10.82 6,937,729 +0.40(+3.80%)
Feb 12, 2010 10.35 10.43 10.43 10.43 6,384,597 -0.04(-0.38%)
Feb 11, 2010 10.62 10.62 10.36 10.47 9,071,367 -0.14(-1.28%)
Feb 10, 2010 10.48 10.74 10.48 10.60 10,008,625 +0.08(+0.75%)
Feb 09, 2010 10.55 10.84 10.47 10.52 12,819,286 -0.08(-0.80%)
Feb 08, 2010 10.49 10.80 10.35 10.61 8,537,906 +0.10(+0.97%)
Feb 05, 2010 10.62 10.80 10.03 10.51 15,272,617 -0.01(-0.05%)
Feb 04, 2010 10.94 11.05 10.49 10.51 11,414,572 -0.55(-5.01%)
Feb 03, 2010 11.30 11.47 11.00 11.06 6,653,509 -0.38(-3.31%)
Feb 02, 2010 11.35 11.51 11.21 11.44 7,408,326 +0.14(+1.23%)
Feb 01, 2010 10.91 11.38 10.89 11.31 10,643,116 +0.39(+3.60%)
Jan 29, 2010 11.68 11.68 10.80 10.91 17,269,154 -0.51(-4.50%)
Jan 28, 2010 12.35 12.35 11.33 11.43 17,687,392 -0.84(-6.82%)
Jan 27, 2010 11.57 12.26 11.46 12.26 14,666,206 +0.77(+6.69%)
Jan 26, 2010 11.78 11.90 11.49 11.49 7,627,652 -0.47(-3.97%)
Jan 25, 2010 12.01 12.13 11.83 11.97 6,558,517 +0.19(+1.63%)
Jan 22, 2010 12.14 12.25 11.73 11.78 8,221,290 -0.35(-2.89%)
Jan 21, 2010 12.67 12.78 12.13 12.13 7,618,666 -0.54(-4.28%)
Jan 20, 2010 12.95 12.95 12.59 12.67 4,836,211 -0.35(-2.69%)
Jan 19, 2010 12.82 13.12 12.74 13.02 3,520,734 +0.18(+1.41%)
Jan 15, 2010 12.89 12.84 12.84 12.84 4,472,171 -0.16(-1.26%)
Jan 14, 2010 13.18 13.20 12.88 13.00 6,281,949 -0.21(-1.62%)
Jan 13, 2010 13.26 13.39 13.09 13.22 5,521,667 +0.05(+0.39%)
Jan 12, 2010 13.26 13.40 13.01 13.17 3,631,316 -0.19(-1.44%)
Jan 11, 2010 12.99 13.40 12.99 13.36 4,253,497 +0.40(+3.10%)
Jan 08, 2010 12.92 13.02 12.81 12.96 4,207,382 -0.07(-0.56%)
Jan 07, 2010 12.96 13.06 12.87 13.03 4,844,183 +0.04(+0.30%)
Jan 06, 2010 13.24 13.25 12.99 12.99 6,300,705 -0.28(-2.09%)
Jan 05, 2010 13.18 13.32 13.13 13.27 4,795,370 +0.07(+0.56%)
Jan 04, 2010 13.33 13.33 13.09 13.20 7,524,049 -0.08(-0.64%)
Dec 31, 2009 13.24 13.28 13.28 13.28 3,340,245 -0.01(-0.04%)
Dec 30, 2009 13.09 13.30 13.08 13.29 3,268,203 +0.13(+0.99%)
Dec 29, 2009 13.20 13.25 13.08 13.16 3,625,442 -0.05(-0.34%)
Dec 28, 2009 13.15 13.21 13.08 13.20 2,647,304 +0.05(+0.39%)
Dec 24, 2009 13.07 13.19 13.03 13.15 1,501,454 +0.08(+0.61%)
Dec 23, 2009 12.95 13.08 12.82 13.07 3,289,722 +0.18(+1.40%)
Dec 22, 2009 12.65 12.97 12.65 12.89 5,470,708 +0.19(+1.51%)
Dec 21, 2009 12.10 12.84 12.01 12.70 9,310,585 +0.69(+5.74%)
Dec 18, 2009 12.44 12.44 11.93 12.01 13,200,841 -0.29(-2.39%)
Dec 17, 2009 12.54 12.61 12.30 12.30 4,275,844 -0.32(-2.55%)
Dec 16, 2009 12.28 12.69 12.28 12.63 4,078,356 +0.29(+2.38%)
Dec 15, 2009 12.44 12.54 12.28 12.33 4,576,498 -0.14(-1.13%)
Dec 14, 2009 12.42 12.48 12.39 12.47 7,878,233 +0.33(+2.75%)
Dec 11, 2009 12.20 12.30 12.00 12.14 4,523,036 -0.10(-0.83%)
Dec 10, 2009 12.21 12.31 12.15 12.24 4,872,484 +0.09(+0.74%)
Dec 09, 2009 11.99 12.17 11.81 12.15 4,376,336 +0.23(+1.94%)
Dec 08, 2009 11.98 12.07 11.86 11.92 5,034,753 -0.12(-1.03%)
Dec 07, 2009 12.16 12.22 11.96 12.04 4,601,492 -0.19(-1.53%)
Dec 04, 2009 12.68 12.68 12.01 12.23 7,007,675 -0.10(-0.82%)
Dec 03, 2009 12.59 12.69 12.31 12.33 3,607,356 -0.25(-1.98%)
Dec 02, 2009 12.56 12.70 12.46 12.58 3,996,796 +0.02(+0.18%)
Dec 01, 2009 12.56 12.70 12.39 12.56 6,375,977 -0.02(-0.18%)
Nov 30, 2009 12.34 12.61 12.08 12.58 5,841,930 +0.32(+2.63%)
Nov 27, 2009 12.39 12.57 11.94 12.26 2,561,652 -0.57(-4.41%)
Nov 25, 2009 12.93 12.96 12.71 12.82 2,782,268 -0.02(-0.18%)
Nov 24, 2009 12.72 12.87 12.61 12.85 4,553,148 +0.10(+0.75%)
Nov 23, 2009 12.80 12.94 12.63 12.75 4,469,518 +0.25(+2.04%)
Nov 20, 2009 12.48 12.70 12.37 12.50 5,500,168 -0.12(-0.94%)
Nov 19, 2009 13.06 13.12 12.57 12.61 6,312,401 -0.54(-4.08%)
Nov 18, 2009 13.25 13.29 13.01 13.15 4,712,777 -0.14(-1.02%)
Nov 17, 2009 13.35 13.50 13.25 13.29 5,422,841 -0.14(-1.01%)
Nov 16, 2009 13.49 13.57 13.32 13.42 4,887,919 +0.05(+0.38%)
Nov 13, 2009 13.35 13.39 13.22 13.37 3,463,959 +0.02(+0.17%)
Nov 12, 2009 13.40 13.54 13.28 13.35 5,745,269 -0.09(-0.67%)
Nov 11, 2009 13.12 13.55 13.12 13.44 7,928,039 +0.36(+2.77%)
Nov 10, 2009 13.17 13.36 13.04 13.08 7,330,911 -0.19(-1.45%)
Nov 09, 2009 13.15 13.29 13.02 13.27 6,802,602 +0.21(+1.65%)
Nov 06, 2009 12.74 13.08 12.68 13.06 4,656,651 +0.21(+1.67%)
Nov 05, 2009 12.78 13.03 12.72 12.84 14,134,135 +0.14(+1.07%)
Nov 04, 2009 12.69 12.90 12.49 12.70 11,746,992 +0.14(+1.12%)
Nov 03, 2009 12.11 12.59 12.03 12.56 11,183,897 +0.28(+2.30%)
Nov 02, 2009 12.17 12.38 12.01 12.28 11,219,928 +0.32(+2.70%)
Oct 30, 2009 12.41 12.54 11.96 11.96 16,717,611 -0.25(-2.04%)
Oct 29, 2009 11.48 12.21 11.42 12.21 18,393,620 +0.88(+7.73%)
Oct 28, 2009 11.91 12.10 11.33 11.33 12,676,838 -0.71(-5.92%)
Oct 27, 2009 12.30 12.37 11.99 12.04 9,329,874 -0.22(-1.80%)
Oct 26, 2009 12.63 12.87 12.22 12.26 9,870,802 -0.38(-3.00%)
Oct 23, 2009 12.68 12.70 12.52 12.64 12,960,159 -0.36(-2.78%)
Oct 22, 2009 12.91 13.04 12.61 13.00 10,819,295 +0.12(+0.92%)
Oct 21, 2009 13.11 13.31 12.85 12.89 11,675,663 -0.29(-2.19%)
Oct 20, 2009 13.27 13.32 13.12 13.17 20,761,784 +0.10(+0.78%)
Oct 19, 2009 12.94 13.13 12.86 13.07 5,632,032 +0.21(+1.63%)
Oct 16, 2009 12.70 12.99 12.61 12.86 5,298,115 -0.20(-1.52%)
Oct 15, 2009 13.16 13.28 12.90 13.06 10,561,923 -0.49(-3.63%)
Oct 14, 2009 13.19 13.57 13.06 13.55 8,203,899 +0.71(+5.55%)
Oct 13, 2009 13.04 13.28 12.83 12.84 6,851,678 -0.23(-1.77%)
Oct 12, 2009 13.47 13.54 13.03 13.07 7,616,062 -0.39(-2.90%)
Oct 09, 2009 13.30 13.51 13.21 13.46 3,967,664 +0.14(+1.02%)
Oct 08, 2009 13.39 13.53 13.23 13.33 5,210,890 -0.01(-0.08%)
Oct 07, 2009 13.23 13.34 12.96 13.34 5,953,190 +0.05(+0.38%)
Oct 06, 2009 13.32 13.50 12.96 13.29 8,857,068 +0.00(+0.00%)
Oct 05, 2009 13.11 13.29 12.87 13.29 9,720,679 +0.29(+2.26%)
Oct 02, 2009 12.14 13.11 12.09 12.99 17,685,658 +0.67(+5.46%)
Oct 01, 2009 12.86 12.98 12.29 12.32 10,658,685 -0.55(-4.26%)
Sep 30, 2009 12.59 12.98 12.49 12.87 7,933,860 +0.37(+2.99%)
Sep 29, 2009 12.46 12.65 12.34 12.50 5,342,880 +0.33(+2.69%)
Sep 28, 2009 11.89 12.46 11.87 12.17 4,744,971 +0.30(+2.53%)
Sep 25, 2009 12.01 12.13 11.80 11.87 7,851,551 -0.29(-2.37%)
Sep 24, 2009 12.67 12.67 12.14 12.16 7,274,709 -0.45(-3.59%)
Sep 23, 2009 12.97 13.08 12.57 12.61 7,832,618 -0.39(-3.00%)
Sep 22, 2009 12.81 13.02 12.76 13.00 5,742,802 +0.31(+2.45%)
Sep 21, 2009 12.50 12.82 12.48 12.69 7,135,068 -0.07(-0.53%)
Sep 18, 2009 12.98 13.17 12.76 12.76 7,382,435 -0.14(-1.10%)
Sep 17, 2009 12.95 13.22 12.84 12.90 6,278,829 +0.19(+1.47%)
Sep 16, 2009 12.70 12.96 12.63 12.71 6,743,053 -0.05(-0.40%)
Sep 15, 2009 12.83 12.85 12.56 12.76 6,799,623 -0.04(-0.31%)
Sep 14, 2009 12.55 12.82 12.49 12.80 7,157,209 +0.14(+1.07%)
Sep 11, 2009 12.88 12.91 12.64 12.67 6,593,285 -0.18(-1.37%)
Sep 10, 2009 12.94 12.98 12.61 12.84 6,562,955 -0.16(-1.26%)
Sep 09, 2009 12.89 13.00 12.71 13.00 10,279,458 +0.37(+2.91%)
Sep 08, 2009 12.66 13.00 12.55 12.64 10,702,781 +0.40(+3.23%)
Sep 04, 2009 11.88 12.70 11.77 12.24 17,667,472 +0.37(+3.14%)
Sep 03, 2009 11.42 11.87 11.31 11.87 9,622,723 +0.58(+5.16%)
Sep 02, 2009 11.10 11.44 10.89 11.29 8,385,870 +0.13(+1.17%)
Sep 01, 2009 11.64 11.79 11.09 11.16 9,917,162 -0.58(-4.92%)
Aug 31, 2009 11.62 11.74 11.58 11.73 6,164,276 -0.05(-0.43%)
Aug 28, 2009 11.77 11.83 11.58 11.78 4,957,543 +0.16(+1.36%)
Aug 27, 2009 11.34 11.65 11.26 11.62 8,331,253 +0.24(+2.09%)
Aug 26, 2009 11.56 11.69 11.33 11.39 10,363,548 -0.22(-1.90%)
Aug 25, 2009 11.51 11.67 11.32 11.61 8,959,524 +0.22(+1.94%)
Aug 24, 2009 11.65 11.76 11.33 11.39 5,247,119 -0.06(-0.54%)
Aug 21, 2009 11.32 11.49 11.14 11.45 5,879,135 +0.24(+2.17%)
Aug 20, 2009 10.77 11.21 10.74 11.21 4,739,830 +0.46(+4.32%)
Aug 19, 2009 10.66 10.77 10.57 10.74 3,314,366 -0.04(-0.37%)
Aug 18, 2009 10.66 10.83 10.60 10.78 6,189,619 -0.09(-0.87%)
Aug 17, 2009 10.79 11.03 10.57 10.88 7,120,372 -0.30(-2.64%)
Aug 14, 2009 11.61 11.74 11.12 11.17 5,933,222 -0.55(-4.73%)
Aug 13, 2009 11.69 11.75 11.47 11.73 5,799,394 +0.09(+0.78%)
Aug 12, 2009 11.22 11.72 11.22 11.64 5,213,090 +0.27(+2.34%)
Aug 11, 2009 11.43 11.61 11.30 11.37 7,946,353 -0.10(-0.89%)
Aug 10, 2009 11.54 11.60 11.35 11.47 5,184,721 -0.13(-1.12%)
Aug 07, 2009 11.44 11.62 11.27 11.60 10,423,814 +0.28(+2.50%)
Aug 06, 2009 11.56 11.59 11.18 11.32 5,524,050 -0.14(-1.18%)
Aug 05, 2009 11.42 11.47 11.05 11.46 7,415,374 +0.07(+0.60%)
Aug 04, 2009 11.15 11.48 11.08 11.39 6,553,993 +0.20(+1.82%)
Aug 03, 2009 11.46 11.53 11.10 11.18 7,772,433 +0.02(+0.15%)
Jul 31, 2009 11.18 11.22 10.97 11.17 7,060,902 +0.05(+0.41%)
Jul 30, 2009 10.83 11.26 10.68 11.12 9,004,979 +0.46(+4.35%)
Jul 29, 2009 10.82 10.82 10.60 10.66 6,348,149 -0.14(-1.26%)
Jul 28, 2009 10.53 11.00 10.53 10.79 8,727,403 -0.19(-1.70%)
Jul 27, 2009 11.21 11.52 10.78 10.98 14,145,994 +0.03(+0.31%)
Jul 24, 2009 11.07 11.17 10.76 10.95 8,389,674 -0.09(-0.82%)
Jul 23, 2009 10.64 11.12 10.46 11.04 11,000,490 +0.47(+4.50%)
Jul 22, 2009 10.38 10.73 10.38 10.56 7,595,338 +0.03(+0.32%)
Jul 21, 2009 10.46 10.64 10.38 10.53 5,417,744 +0.10(+0.98%)
Jul 20, 2009 10.18 10.43 10.06 10.43 5,816,814 +0.35(+3.48%)
Jul 17, 2009 10.14 10.15 9.883 10.08 4,751,796 -0.07(-0.67%)
Jul 16, 2009 10.03 10.21 9.765 10.14 7,067,163 +0.06(+0.56%)
Jul 15, 2009 9.646 10.22 9.555 10.09 10,609,360 +0.50(+5.25%)
Jul 14, 2009 9.646 9.646 9.352 9.584 5,816,554 -0.06(-0.64%)
Jul 13, 2009 9.114 9.646 9.109 9.646 8,530,829 +0.73(+8.18%)
Jul 10, 2009 9.086 9.103 8.894 8.916 5,162,571 -0.20(-2.23%)
Jul 09, 2009 9.205 9.222 9.001 9.120 6,383,836 +0.23(+2.61%)
Jul 08, 2009 9.278 9.374 8.707 8.888 11,594,012 -0.36(-3.91%)
Jul 07, 2009 9.431 9.601 9.227 9.250 5,008,464 -0.18(-1.92%)
Jul 06, 2009 9.482 9.652 9.267 9.431 7,594,301 -0.06(-0.60%)
Jul 02, 2009 9.731 9.889 9.488 9.488 5,784,409 -0.51(-5.14%)
Jul 01, 2009 10.13 10.27 9.962 10.00 5,644,626 -0.07(-0.73%)
Jun 30, 2009 9.878 10.15 9.731 10.08 7,244,309 +0.08(+0.79%)
Jun 29, 2009 9.849 10.04 9.697 9.996 7,550,206 +0.03(+0.28%)
Jun 26, 2009 9.635 10.05 9.476 9.968 11,833,324 +0.38(+4.01%)
Jun 25, 2009 9.437 9.584 9.408 9.584 8,127,782 -0.04(-0.41%)
Jun 24, 2009 9.408 9.748 9.335 9.623 6,987,512 +0.30(+3.21%)
Jun 23, 2009 9.131 9.324 8.996 9.324 9,435,225 +0.24(+2.68%)
Jun 22, 2009 9.753 9.804 9.080 9.080 11,252,657 -0.80(-8.12%)
Jun 19, 2009 9.612 9.883 9.493 9.883 12,805,195 +0.41(+4.30%)
Jun 18, 2009 9.425 9.510 9.329 9.476 8,651,074 +0.05(+0.48%)
Jun 17, 2009 9.776 9.821 9.278 9.431 14,484,758 -0.34(-3.53%)
Jun 16, 2009 10.10 10.15 9.646 9.776 12,669,603 -0.51(-4.92%)
Jun 15, 2009 10.48 10.54 10.03 10.28 10,662,560 -0.31(-2.91%)
Jun 12, 2009 10.49 10.59 10.24 10.59 6,894,751 +0.10(+0.97%)
Jun 11, 2009 10.26 10.58 10.14 10.49 12,827,434 +0.28(+2.77%)
Jun 10, 2009 10.26 10.30 9.968 10.21 10,244,794 +0.01(+0.05%)
Jun 09, 2009 10.17 10.28 9.974 10.20 10,692,220 +0.27(+2.68%)
Jun 08, 2009 9.674 9.957 9.561 9.934 6,542,296 +0.11(+1.09%)
Jun 05, 2009 10.23 10.23 9.717 9.827 10,568,791 -0.27(-2.63%)
Jun 04, 2009 10.09 10.17 9.799 10.09 11,674,375 +0.24(+2.41%)
Jun 03, 2009 9.776 10.15 9.640 9.855 13,326,506 +0.15(+1.51%)
Jun 02, 2009 9.227 9.799 9.154 9.708 10,417,532 +0.50(+5.40%)
Jun 01, 2009 9.030 9.838 9.024 9.210 21,382,938 +0.36(+4.09%)
May 29, 2009 8.651 8.849 8.442 8.849 10,330,471 +0.24(+2.76%)
May 28, 2009 8.509 8.617 8.289 8.611 9,496,600 +0.33(+3.96%)
May 27, 2009 8.719 8.747 8.244 8.283 10,379,168 -0.49(-5.54%)
May 26, 2009 8.085 8.769 8.068 8.769 11,850,259 +0.47(+5.73%)
May 22, 2009 8.249 8.464 8.068 8.295 8,036,975 +0.10(+1.24%)
May 21, 2009 8.170 8.283 8.063 8.193 12,742,851 -0.08(-0.96%)
May 20, 2009 8.266 8.442 8.119 8.272 48,087,984 +0.36(+4.50%)
May 19, 2009 8.108 8.628 7.752 7.916 21,601,786 -0.89(-10.14%)
May 18, 2009 8.351 8.888 8.210 8.809 7,993,116 +0.67(+8.27%)
May 15, 2009 8.362 8.538 8.091 8.136 7,009,827 -0.37(-4.32%)
May 14, 2009 8.215 8.521 7.950 8.504 6,436,556 +0.29(+3.51%)
May 13, 2009 8.492 8.566 8.176 8.215 8,519,232 -0.42(-4.85%)
May 12, 2009 8.572 8.939 8.362 8.634 11,194,081 -0.18(-2.05%)
May 11, 2009 9.137 9.199 8.764 8.815 10,435,124 -0.65(-6.87%)
May 08, 2009 9.092 9.567 8.922 9.465 12,754,677 +0.45(+5.04%)
May 07, 2009 9.448 9.567 8.945 9.011 15,137,855 -0.39(-4.11%)
May 06, 2009 9.476 9.476 8.871 9.397 8,303,169 +0.27(+2.91%)
May 05, 2009 8.939 9.239 8.622 9.131 7,288,713 +0.07(+0.81%)
May 04, 2009 8.685 9.244 8.673 9.058 15,332,159 +0.67(+7.95%)
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.