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 )

51.69 +0.04 (+0.08%)
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 (%)
Mar 31, 2021 247.08 247.95 246.13 246.29 11,417 +0.04(+0.02%)
Mar 30, 2021 246.04 247.04 245.82 246.25 17,012 -0.73(-0.30%)
Mar 29, 2021 246.08 248.29 245.82 246.98 27,928 -0.06(-0.02%)
Mar 26, 2021 245.54 247.04 244.73 247.04 29,952 +2.65(+1.08%)
Mar 25, 2021 241.99 244.68 239.78 244.39 14,014 +1.06(+0.43%)
Mar 24, 2021 242.62 245.93 242.62 243.33 21,729 +0.99(+0.41%)
Mar 23, 2021 244.28 245.11 241.83 242.34 15,793 -2.77(-1.13%)
Mar 22, 2021 244.18 245.51 243.24 245.11 45,715 +0.58(+0.24%)
Mar 19, 2021 242.90 246.03 242.25 244.53 18,124 +1.28(+0.53%)
Mar 18, 2021 241.02 245.47 241.02 243.25 18,515 +1.57(+0.65%)
Mar 17, 2021 241.38 243.04 240.37 241.67 13,770 -0.91(-0.37%)
Mar 16, 2021 244.21 244.21 242.29 242.58 9,515 -1.93(-0.79%)
Mar 15, 2021 243.27 244.52 242.44 244.52 57,031 +1.48(+0.61%)
Mar 12, 2021 239.70 243.19 239.46 243.03 9,011 +3.05(+1.27%)
Mar 11, 2021 237.57 240.51 237.57 239.98 16,293 +3.49(+1.47%)
Mar 10, 2021 237.41 239.43 236.50 236.50 8,801 +0.07(+0.03%)
Mar 09, 2021 237.75 241.18 236.34 236.43 24,025 +1.43(+0.61%)
Mar 08, 2021 233.87 237.36 233.87 235.00 29,961 +1.67(+0.72%)
Mar 05, 2021 229.08 233.86 226.73 233.33 20,991 +5.46(+2.40%)
Mar 04, 2021 228.28 231.75 227.04 227.88 25,158 -1.62(-0.71%)
Mar 03, 2021 232.19 232.19 229.33 229.50 24,529 -3.03(-1.30%)
Mar 02, 2021 233.05 234.00 232.35 232.52 21,030 -0.29(-0.13%)
Mar 01, 2021 231.06 234.39 231.06 232.82 9,594 +3.61(+1.58%)
Feb 26, 2021 230.42 231.06 228.83 229.20 19,762 -0.19(-0.09%)
Feb 25, 2021 234.90 235.47 228.31 229.40 19,235 -6.71(-2.84%)
Feb 24, 2021 233.89 236.62 233.64 236.11 23,092 +2.04(+0.87%)
Feb 23, 2021 231.92 234.91 230.96 234.07 45,766 +0.37(+0.16%)
Feb 22, 2021 234.31 234.31 233.01 233.69 10,448 -1.74(-0.74%)
Feb 19, 2021 236.28 236.60 234.71 235.43 19,046 -0.24(-0.10%)
Feb 18, 2021 235.88 236.37 233.90 235.68 50,323 -1.11(-0.47%)
Feb 17, 2021 234.70 237.33 234.70 236.79 12,034 +0.88(+0.37%)
Feb 16, 2021 240.78 241.11 235.33 235.91 46,649 -3.80(-1.58%)
Feb 12, 2021 239.62 240.22 239.21 239.71 16,690 -0.35(-0.15%)
Feb 11, 2021 240.90 241.94 239.78 240.06 32,353 +0.29(+0.12%)
Feb 10, 2021 240.72 241.15 238.15 239.77 27,419 +0.48(+0.20%)
Feb 09, 2021 236.67 239.38 236.67 239.29 18,381 +2.49(+1.05%)
Feb 08, 2021 236.54 237.47 235.93 236.80 30,116 +1.48(+0.63%)
Feb 05, 2021 237.97 237.97 234.77 235.32 15,257 -1.26(-0.53%)
Feb 04, 2021 238.03 238.55 236.02 236.58 16,533 -1.43(-0.60%)
Feb 03, 2021 236.90 238.89 235.18 238.00 14,212 +1.09(+0.46%)
Feb 02, 2021 238.19 240.26 236.87 236.91 27,203 +1.01(+0.43%)
Feb 01, 2021 236.28 236.91 234.10 235.90 22,882 +1.60(+0.68%)
Jan 29, 2021 236.01 237.42 231.66 234.30 37,272 -1.71(-0.72%)
Jan 28, 2021 234.57 238.76 234.56 236.01 24,335 +3.10(+1.33%)
Jan 27, 2021 237.23 237.23 232.42 232.91 37,916 -7.81(-3.25%)
Jan 26, 2021 243.33 243.90 240.62 240.73 48,719 -2.28(-0.94%)
Jan 25, 2021 242.62 244.35 241.57 243.00 11,621 +0.62(+0.26%)
Jan 22, 2021 242.08 243.42 241.56 242.38 12,594 -1.08(-0.45%)
Jan 21, 2021 243.38 244.79 242.60 243.46 24,410 +0.01(+0.00%)
Jan 20, 2021 242.04 243.45 241.04 243.45 15,621 +2.03(+0.84%)
Jan 19, 2021 242.06 243.01 240.81 241.42 17,426 +0.81(+0.34%)
Jan 15, 2021 239.23 240.73 238.28 240.61 15,974 +0.59(+0.25%)
Jan 14, 2021 241.94 244.09 239.77 240.01 78,851 -1.94(-0.80%)
Jan 13, 2021 243.64 243.72 241.17 241.96 83,838 -2.60(-1.06%)
Jan 12, 2021 244.13 245.26 243.54 244.56 9,384 +0.56(+0.23%)
Jan 11, 2021 242.30 244.42 242.30 244.00 24,341 -0.33(-0.14%)
Jan 08, 2021 245.85 246.78 241.65 244.33 21,094 -0.74(-0.30%)
Jan 07, 2021 240.82 245.26 240.81 245.07 42,821 +5.81(+2.43%)
Jan 06, 2021 227.61 239.79 227.61 239.26 130,722 +9.53(+4.15%)
Jan 05, 2021 229.02 231.34 229.02 229.74 26,721 +0.03(+0.02%)
Jan 04, 2021 229.88 229.88 224.61 229.70 27,521 +0.52(+0.23%)
Dec 31, 2020 229.18 229.18 229.18 14,862 +2.38(+1.05%)
Dec 30, 2020 227.64 227.64 226.47 226.80 14,862 +0.08(+0.03%)
Dec 29, 2020 227.68 228.81 225.41 226.72 121,844 -0.39(-0.17%)
Dec 28, 2020 228.31 228.31 226.48 227.11 12,391 +0.86(+0.38%)
Dec 24, 2020 226.73 226.75 226.04 226.25 5,529 -0.28(-0.13%)
Dec 23, 2020 224.85 228.10 224.85 226.54 22,985 +2.53(+1.13%)
Dec 22, 2020 224.13 225.35 223.66 224.01 10,233 +0.11(+0.05%)
Dec 21, 2020 222.43 224.08 220.59 223.90 19,154 -1.27(-0.56%)
Dec 18, 2020 226.68 226.68 223.55 225.17 11,775 -1.25(-0.55%)
Dec 17, 2020 224.06 226.51 224.06 226.42 27,507 +2.76(+1.24%)
Dec 16, 2020 224.38 224.70 222.37 223.66 18,761 -1.42(-0.63%)
Dec 15, 2020 224.31 225.40 223.30 225.07 17,606 +2.28(+1.03%)
Dec 14, 2020 226.77 227.24 222.79 222.79 12,613 -1.51(-0.67%)
Dec 11, 2020 226.08 226.20 222.75 224.29 13,635 -2.67(-1.18%)
Dec 10, 2020 226.69 227.79 226.69 226.97 7,446 -0.83(-0.36%)
Dec 09, 2020 229.80 229.80 226.20 227.80 19,680 -1.33(-0.58%)
Dec 08, 2020 225.71 229.22 225.71 229.12 17,148 +2.17(+0.96%)
Dec 07, 2020 228.03 228.03 225.81 226.95 13,662 -1.94(-0.85%)
Dec 04, 2020 225.65 228.89 225.65 228.89 11,687 +3.88(+1.73%)
Dec 03, 2020 224.01 225.95 223.77 225.01 103,270 +1.63(+0.73%)
Dec 02, 2020 220.72 224.43 220.62 223.38 18,871 +2.05(+0.93%)
Dec 01, 2020 223.08 225.67 221.16 221.33 26,328 +1.49(+0.68%)
Nov 30, 2020 220.98 221.09 218.73 219.84 17,503 -1.43(-0.65%)
Nov 27, 2020 219.00 221.43 219.00 221.27 11,482 +2.94(+1.34%)
Nov 25, 2020 220.84 220.84 217.42 218.34 55,463 -2.13(-0.96%)
Nov 24, 2020 219.68 222.49 219.31 220.46 21,195 +1.55(+0.71%)
Nov 23, 2020 219.33 220.34 218.25 218.91 17,657 +0.65(+0.30%)
Nov 20, 2020 217.66 218.70 216.62 218.26 18,146 +0.09(+0.04%)
Nov 19, 2020 219.85 219.85 216.24 218.17 64,810 -1.92(-0.87%)
Nov 18, 2020 224.80 224.80 220.05 220.08 45,540 -3.90(-1.74%)
Nov 17, 2020 223.25 224.47 222.01 223.98 23,164 -2.73(-1.20%)
Nov 16, 2020 229.47 229.47 225.44 226.71 23,730 +0.55(+0.24%)
Nov 13, 2020 225.65 226.71 224.25 226.17 25,630 +2.43(+1.09%)
Nov 12, 2020 223.71 226.38 222.63 223.74 48,678 -0.29(-0.13%)
Nov 11, 2020 226.79 226.79 223.61 224.03 29,154 -0.83(-0.37%)
Nov 10, 2020 221.57 225.41 219.20 224.86 38,787 +4.23(+1.92%)
Nov 09, 2020 226.38 227.16 220.44 220.63 39,803 +2.14(+0.98%)
Nov 06, 2020 220.34 220.87 217.68 218.49 30,448 -1.57(-0.71%)
Nov 05, 2020 220.86 222.71 218.10 220.06 126,715 +2.46(+1.13%)
Nov 04, 2020 213.98 220.80 213.83 217.60 184,486 +9.90(+4.77%)
Nov 03, 2020 203.19 208.66 203.19 207.70 50,756 +7.36(+3.68%)
Nov 02, 2020 198.17 200.58 197.35 200.34 37,813 +4.50(+2.30%)
Oct 30, 2020 195.61 196.79 193.19 195.84 22,862 -0.41(-0.21%)
Oct 29, 2020 199.18 199.59 195.34 196.25 79,217 -3.86(-1.93%)
Oct 28, 2020 203.17 204.27 199.96 200.12 54,232 -6.58(-3.18%)
Oct 27, 2020 207.37 207.47 205.95 206.70 7,712 -1.03(-0.49%)
Oct 26, 2020 210.20 210.20 206.21 207.72 111,685 -4.19(-1.98%)
Oct 23, 2020 209.73 213.07 209.73 211.91 26,757 +2.49(+1.19%)
Oct 22, 2020 206.99 209.90 206.99 209.42 26,068 +2.44(+1.18%)
Oct 21, 2020 206.46 207.96 205.84 206.98 10,541 +0.38(+0.18%)
Oct 20, 2020 207.24 208.90 206.57 206.60 20,496 +0.46(+0.22%)
Oct 19, 2020 209.72 209.83 205.33 206.14 19,364 -2.64(-1.27%)
Oct 16, 2020 207.84 210.48 207.63 208.79 29,526 +1.27(+0.61%)
Oct 15, 2020 203.78 207.81 202.89 207.52 42,969 +1.37(+0.66%)
Oct 14, 2020 206.97 209.19 205.87 206.15 47,911 -2.18(-1.04%)
Oct 13, 2020 206.40 209.04 205.80 208.33 19,985 +0.78(+0.38%)
Oct 12, 2020 207.95 208.85 207.54 207.54 11,957 +0.93(+0.45%)
Oct 09, 2020 207.66 208.55 206.06 206.61 17,428 +0.74(+0.36%)
Oct 08, 2020 206.41 206.41 204.99 205.87 14,008 +0.68(+0.33%)
Oct 07, 2020 202.04 205.80 202.04 205.19 13,757 +4.23(+2.10%)
Oct 06, 2020 203.60 204.96 200.96 200.96 16,553 -1.97(-0.97%)
Oct 05, 2020 200.10 202.97 200.04 202.93 18,018 +4.90(+2.47%)
Oct 02, 2020 193.84 199.85 193.84 198.04 11,482 +0.89(+0.45%)
Oct 01, 2020 197.78 198.05 195.52 197.15 38,678 +0.29(+0.15%)
Sep 30, 2020 193.00 198.35 193.00 196.86 23,382 +4.37(+2.27%)
Sep 29, 2020 191.90 193.09 190.85 192.49 15,037 +0.59(+0.30%)
Sep 28, 2020 192.68 194.04 191.58 191.90 10,682 +1.04(+0.54%)
Sep 25, 2020 185.38 191.07 185.38 190.86 11,687 +5.38(+2.90%)
Sep 24, 2020 184.94 186.51 184.17 185.48 29,074 -0.27(-0.15%)
Sep 23, 2020 188.81 189.00 185.71 185.76 15,461 -3.00(-1.59%)
Sep 22, 2020 191.64 191.67 188.05 188.76 190,391 -2.66(-1.39%)
Sep 21, 2020 191.73 191.73 186.79 191.41 35,955 -5.18(-2.63%)
Sep 18, 2020 196.03 197.26 194.19 196.59 11,820 +0.98(+0.50%)
Sep 17, 2020 194.02 195.70 192.44 195.61 13,185 -0.34(-0.17%)
Sep 16, 2020 195.50 197.77 195.50 195.95 12,274 +1.09(+0.56%)
Sep 15, 2020 196.75 197.90 194.26 194.86 13,786 -1.09(-0.56%)
Sep 14, 2020 193.21 196.60 193.21 195.95 17,431 +4.18(+2.18%)
Sep 11, 2020 193.13 193.13 189.72 191.76 17,473 -1.63(-0.85%)
Sep 10, 2020 196.68 197.89 193.17 193.40 106,584 -2.69(-1.37%)
Sep 09, 2020 196.28 197.49 195.12 196.09 33,638 +2.14(+1.10%)
Sep 08, 2020 196.40 196.40 193.50 193.95 22,817 -3.73(-1.88%)
Sep 04, 2020 200.61 200.61 194.08 197.68 27,033 -1.71(-0.86%)
Sep 03, 2020 203.30 204.67 198.09 199.39 16,041 -4.24(-2.08%)
Sep 02, 2020 200.49 203.94 199.60 203.63 16,951 +4.16(+2.09%)
Sep 01, 2020 199.97 200.53 198.60 199.47 24,988 -1.07(-0.53%)
Aug 31, 2020 200.45 202.63 200.45 200.54 16,460 -0.39(-0.19%)
Aug 28, 2020 200.85 201.03 199.10 200.92 8,839 +1.02(+0.51%)
Aug 27, 2020 198.21 201.43 196.76 199.91 32,758 +1.63(+0.82%)
Aug 26, 2020 200.16 200.16 196.18 198.27 51,329 -1.87(-0.93%)
Aug 25, 2020 200.48 200.48 198.47 200.14 28,863 +0.62(+0.31%)
Aug 24, 2020 203.33 203.33 198.59 199.52 21,639 -2.48(-1.23%)
Aug 21, 2020 201.48 202.38 200.96 201.99 13,979 +0.46(+0.23%)
Aug 20, 2020 202.36 202.65 201.53 201.53 12,312 -1.74(-0.86%)
Aug 19, 2020 203.82 204.89 203.23 203.27 19,598 -0.48(-0.23%)
Aug 18, 2020 204.50 204.67 203.00 203.75 13,177 -0.47(-0.23%)
Aug 17, 2020 204.97 204.99 203.91 204.22 24,041 +0.12(+0.06%)
Aug 14, 2020 202.36 204.16 202.36 204.10 15,829 +0.80(+0.39%)
Aug 13, 2020 203.54 203.54 201.40 203.30 14,033 -0.43(-0.21%)
Aug 12, 2020 202.70 204.11 202.70 203.73 18,215 +2.48(+1.23%)
Aug 11, 2020 204.92 205.18 201.24 201.25 18,319 -2.02(-0.99%)
Aug 10, 2020 203.84 204.30 202.32 203.27 23,435 +0.26(+0.13%)
Aug 07, 2020 201.38 203.24 201.00 203.01 37,312 +1.42(+0.71%)
Aug 06, 2020 201.35 203.33 200.43 201.59 38,904 +0.31(+0.15%)
Aug 05, 2020 201.92 201.92 199.87 201.28 44,828 +0.79(+0.39%)
Aug 04, 2020 198.92 201.52 198.92 200.49 14,078 +0.85(+0.42%)
Aug 03, 2020 199.65 200.29 198.40 199.64 23,698 +0.88(+0.44%)
Jul 31, 2020 199.90 200.57 196.39 198.77 37,620 -2.50(-1.24%)
Jul 30, 2020 198.97 201.45 197.40 201.27 12,893 +0.29(+0.14%)
Jul 29, 2020 196.55 201.87 196.55 200.98 26,017 +5.60(+2.87%)
Jul 28, 2020 196.34 197.12 195.23 195.37 12,725 -0.88(-0.45%)
Jul 27, 2020 196.74 197.56 195.38 196.25 22,631 -0.73(-0.37%)
Jul 24, 2020 198.47 198.47 196.41 196.98 32,378 -1.53(-0.77%)
Jul 23, 2020 198.34 200.66 197.62 198.50 21,011 +0.12(+0.06%)
Jul 22, 2020 196.74 198.39 196.71 198.39 24,530 +1.92(+0.98%)
Jul 21, 2020 195.48 196.93 195.17 196.47 23,261 +1.91(+0.98%)
Jul 20, 2020 196.06 196.97 193.69 194.57 13,940 -1.70(-0.87%)
Jul 17, 2020 196.53 196.99 196.00 196.27 13,465 +0.70(+0.36%)
Jul 16, 2020 194.35 196.52 193.92 195.57 18,177 +0.57(+0.29%)
Jul 15, 2020 192.55 195.73 191.46 194.99 35,222 +2.69(+1.40%)
Jul 14, 2020 187.41 192.38 187.13 192.31 120,060 +4.40(+2.34%)
Jul 13, 2020 188.10 192.24 187.48 187.91 29,702 +1.06(+0.57%)
Jul 10, 2020 185.34 187.11 184.60 186.85 28,575 +1.00(+0.54%)
Jul 09, 2020 188.94 188.94 183.58 185.86 26,637 -3.53(-1.86%)
Jul 08, 2020 189.66 190.51 187.65 189.39 23,536 +0.08(+0.04%)
Jul 07, 2020 191.09 192.67 189.19 189.31 25,602 -3.59(-1.86%)
Jul 06, 2020 192.95 193.15 191.53 192.90 35,791 +2.44(+1.28%)
Jul 02, 2020 191.50 193.02 190.11 190.46 21,688 +1.05(+0.55%)
Jul 01, 2020 187.03 190.44 187.03 189.41 69,214 +1.63(+0.87%)
Jun 30, 2020 184.26 188.18 183.54 187.78 79,642 +3.51(+1.91%)
Jun 29, 2020 182.77 184.88 181.94 184.26 27,479 +2.43(+1.34%)
Jun 26, 2020 184.88 185.82 181.44 181.83 28,986 -3.83(-2.06%)
Jun 25, 2020 181.66 185.69 180.91 185.66 21,817 +3.27(+1.79%)
Jun 24, 2020 186.47 186.88 180.74 182.40 51,447 -5.97(-3.17%)
Jun 23, 2020 188.47 189.88 186.56 188.37 162,182 +0.94(+0.50%)
Jun 22, 2020 187.16 187.78 184.65 187.42 20,058 +0.11(+0.06%)
Jun 19, 2020 189.71 190.80 187.31 187.32 18,810 +0.53(+0.28%)
Jun 18, 2020 186.24 186.96 184.79 186.79 29,287 -0.33(-0.18%)
Jun 17, 2020 190.12 190.12 186.70 187.12 53,559 -1.94(-1.02%)
Jun 16, 2020 190.58 191.02 186.12 189.06 47,551 +3.97(+2.14%)
Jun 15, 2020 179.09 185.56 177.93 185.09 70,047 +1.90(+1.04%)
Jun 12, 2020 186.29 188.10 179.36 183.19 165,333 +1.40(+0.77%)
Jun 11, 2020 190.62 190.76 180.80 181.79 50,766 -13.06(-6.70%)
Jun 10, 2020 198.34 198.34 193.31 194.85 40,889 -3.31(-1.67%)
Jun 09, 2020 199.54 199.54 197.78 198.16 14,914 -2.43(-1.21%)
Jun 08, 2020 197.90 200.77 197.90 200.59 39,368 +3.08(+1.56%)
Jun 05, 2020 194.06 199.44 194.06 197.51 43,210 +5.84(+3.05%)
Jun 04, 2020 193.09 194.40 190.24 191.66 33,425 -2.80(-1.44%)
Jun 03, 2020 196.97 197.27 194.36 194.46 45,636 -1.38(-0.70%)
Jun 02, 2020 194.40 196.43 192.91 195.84 74,144 +1.46(+0.75%)
Jun 01, 2020 194.40 194.79 193.13 194.39 63,121 -0.11(-0.06%)
May 29, 2020 194.93 196.45 191.86 194.49 40,124 -0.84(-0.43%)
May 28, 2020 195.63 198.48 194.91 195.34 147,541 +0.68(+0.35%)
May 27, 2020 192.48 194.84 187.53 194.66 410,270 +4.12(+2.16%)
May 26, 2020 192.11 192.75 190.18 190.54 145,636 +2.12(+1.12%)
May 22, 2020 189.25 189.25 186.96 188.42 36,009 -0.16(-0.08%)
May 21, 2020 186.89 189.35 186.62 188.57 21,571 +1.01(+0.54%)
May 20, 2020 189.22 190.15 187.11 187.56 23,229 -0.03(-0.02%)
May 19, 2020 187.45 189.70 186.79 187.59 17,548 -0.48(-0.25%)
May 18, 2020 189.26 191.36 187.85 188.07 45,334 +2.70(+1.46%)
May 15, 2020 181.04 186.10 181.04 185.37 29,013 +3.34(+1.84%)
May 14, 2020 176.80 182.23 175.91 182.02 60,135 +3.03(+1.69%)
May 13, 2020 183.14 183.14 177.18 178.99 97,498 -4.39(-2.40%)
May 12, 2020 187.43 187.46 183.34 183.38 31,771 -2.56(-1.37%)
May 11, 2020 183.86 186.95 183.39 185.94 225,845 +1.31(+0.71%)
May 08, 2020 182.87 184.98 182.09 184.63 36,832 +4.53(+2.51%)
May 07, 2020 182.72 182.93 179.85 180.10 23,139 -0.48(-0.26%)
May 06, 2020 185.42 185.55 180.51 180.57 25,040 -2.85(-1.55%)
May 05, 2020 181.39 185.37 181.33 183.42 34,822 +3.76(+2.09%)
May 04, 2020 177.69 179.91 177.22 179.66 42,692 +0.30(+0.17%)
May 01, 2020 181.01 182.01 177.16 179.36 41,461 -5.35(-2.89%)
Apr 30, 2020 185.46 187.59 183.85 184.71 56,324 -2.78(-1.48%)
Apr 29, 2020 188.27 189.54 184.55 187.49 61,948 +2.62(+1.42%)
Apr 28, 2020 191.29 191.38 184.08 184.86 76,338 -3.63(-1.92%)
Apr 27, 2020 186.44 188.99 186.12 188.49 81,357 +4.99(+2.72%)
Apr 24, 2020 181.76 184.19 180.16 183.50 20,679 +3.03(+1.68%)
Apr 23, 2020 178.18 181.81 178.18 180.47 39,794 +3.12(+1.76%)
Apr 22, 2020 177.57 179.76 177.09 177.35 37,634 +3.22(+1.85%)
Apr 21, 2020 176.27 178.47 173.67 174.13 41,154 -6.15(-3.41%)
Apr 20, 2020 181.10 183.66 179.89 180.28 34,762 -3.66(-1.99%)
Apr 17, 2020 187.81 187.81 181.66 183.94 98,973 +0.95(+0.52%)
Apr 16, 2020 177.60 183.52 176.56 182.98 157,827 +6.06(+3.42%)
Apr 15, 2020 173.60 177.60 173.11 176.93 154,007 +0.50(+0.29%)
Apr 14, 2020 174.12 176.93 173.82 176.42 66,643 +5.95(+3.49%)
Apr 13, 2020 172.98 172.98 168.22 170.47 60,971 -2.51(-1.45%)
Apr 09, 2020 173.96 175.51 171.56 172.98 117,389 +1.06(+0.62%)
Apr 08, 2020 163.32 172.94 162.11 171.92 99,901 +10.73(+6.66%)
Apr 07, 2020 165.26 167.17 160.33 161.19 71,158 +1.23(+0.77%)
Apr 06, 2020 155.10 160.63 154.74 159.97 54,615 +11.12(+7.47%)
Apr 03, 2020 153.37 153.37 147.01 148.85 51,338 -4.73(-3.08%)
Apr 02, 2020 152.91 156.24 149.06 153.58 52,629 -0.82(-0.53%)
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.