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

J.M. Smucker Company (NY: SJM )

114.29 -0.91 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2021 118.65 118.71 116.79 117.85 1,073,124 -0.86(-0.72%)
Apr 29, 2021 117.37 119.70 117.37 118.71 853,076 +1.30(+1.11%)
Apr 28, 2021 118.75 119.21 117.03 117.40 1,002,338 -0.49(-0.42%)
Apr 27, 2021 116.76 117.96 116.66 117.90 1,043,807 +1.14(+0.98%)
Apr 26, 2021 116.72 117.40 115.42 116.75 1,143,399 +0.00(+0.00%)
Apr 23, 2021 118.66 118.86 116.24 116.75 865,279 -2.11(-1.77%)
Apr 22, 2021 119.89 120.02 118.65 118.86 813,677 -1.39(-1.16%)
Apr 21, 2021 119.61 120.38 118.58 120.25 1,309,542 +1.03(+0.87%)
Apr 20, 2021 118.79 120.67 118.76 119.22 1,517,484 +0.32(+0.27%)
Apr 19, 2021 118.88 119.37 117.12 118.90 745,381 +0.39(+0.33%)
Apr 16, 2021 118.23 118.92 117.42 118.51 911,627 +0.84(+0.71%)
Apr 15, 2021 116.06 117.93 116.06 117.67 640,465 +1.55(+1.33%)
Apr 14, 2021 116.85 116.85 115.18 116.12 928,755 -0.67(-0.57%)
Apr 13, 2021 116.63 117.94 116.29 116.79 1,307,731 +0.25(+0.22%)
Apr 12, 2021 115.95 117.01 115.58 116.54 1,376,761 +1.19(+1.03%)
Apr 09, 2021 115.33 116.04 113.81 115.35 954,752 +0.07(+0.06%)
Apr 08, 2021 114.50 115.50 114.30 115.28 1,128,059 +0.25(+0.22%)
Apr 07, 2021 115.43 115.75 114.29 115.03 805,122 +0.10(+0.09%)
Apr 06, 2021 114.38 115.54 113.77 114.93 947,378 +0.59(+0.51%)
Apr 05, 2021 113.82 115.60 113.12 114.34 751,413 +0.76(+0.67%)
Apr 01, 2021 113.72 113.72 111.08 113.59 1,570,840 -0.25(-0.22%)
Mar 31, 2021 114.99 115.22 113.32 113.84 1,144,790 -1.82(-1.57%)
Mar 30, 2021 117.88 119.10 115.09 115.66 1,975,963 -2.25(-1.91%)
Mar 29, 2021 116.12 118.38 115.95 117.91 1,205,490 +2.29(+1.98%)
Mar 26, 2021 114.12 115.97 113.89 115.61 1,240,400 +1.67(+1.47%)
Mar 25, 2021 111.62 115.03 110.96 113.94 1,458,679 +3.15(+2.84%)
Mar 24, 2021 112.10 112.40 110.02 110.79 1,269,825 -2.99(-2.63%)
Mar 23, 2021 115.23 115.23 113.21 113.78 1,004,172 -0.71(-0.62%)
Mar 22, 2021 112.62 114.53 112.41 114.49 1,177,080 +0.77(+0.68%)
Mar 19, 2021 111.56 114.82 111.42 113.71 3,186,918 +2.20(+1.98%)
Mar 18, 2021 111.55 112.74 111.07 111.51 1,239,608 -0.16(-0.15%)
Mar 17, 2021 111.42 112.19 110.63 111.67 1,159,658 +0.73(+0.66%)
Mar 16, 2021 109.77 111.42 109.54 110.94 1,165,578 +1.07(+0.97%)
Mar 15, 2021 109.58 110.55 109.12 109.87 859,095 +0.61(+0.56%)
Mar 12, 2021 108.82 110.45 108.53 109.26 1,542,609 +1.07(+0.99%)
Mar 11, 2021 108.29 109.65 107.97 108.19 1,128,747 -0.74(-0.68%)
Mar 10, 2021 106.89 109.50 106.01 108.93 1,074,394 +1.87(+1.75%)
Mar 09, 2021 107.22 109.31 106.74 107.06 1,223,480 -0.70(-0.65%)
Mar 08, 2021 106.43 109.23 105.31 107.76 1,259,822 +1.29(+1.21%)
Mar 05, 2021 104.81 108.41 104.49 106.47 2,131,577 +1.91(+1.82%)
Mar 04, 2021 103.35 106.10 102.85 104.56 1,683,229 +2.00(+1.95%)
Mar 03, 2021 101.41 103.66 101.13 102.57 1,438,928 +0.87(+0.86%)
Mar 02, 2021 101.23 102.70 101.06 101.69 1,497,749 +0.87(+0.87%)
Mar 01, 2021 100.85 102.20 100.40 100.82 1,865,474 +0.05(+0.05%)
Feb 26, 2021 103.55 103.87 100.69 100.77 1,900,058 -2.73(-2.63%)
Feb 25, 2021 103.58 107.50 103.10 103.49 2,146,701 +1.63(+1.60%)
Feb 24, 2021 103.47 103.92 101.83 101.86 1,268,364 -1.04(-1.01%)
Feb 23, 2021 103.66 103.76 101.85 102.91 780,482 +0.10(+0.10%)
Feb 22, 2021 102.65 103.23 101.39 102.81 984,464 +0.46(+0.45%)
Feb 19, 2021 105.01 105.01 102.17 102.35 1,243,401 -2.63(-2.50%)
Feb 18, 2021 104.09 106.94 103.47 104.98 1,457,336 +1.12(+1.07%)
Feb 17, 2021 101.69 104.16 101.10 103.86 1,889,713 +2.10(+2.06%)
Feb 16, 2021 103.41 103.55 100.94 101.77 1,152,499 -1.79(-1.73%)
Feb 12, 2021 102.28 103.58 101.74 103.56 999,433 +1.02(+0.99%)
Feb 11, 2021 103.03 103.58 101.61 102.54 924,132 -0.84(-0.81%)
Feb 10, 2021 103.59 103.72 102.26 103.38 822,712 +0.40(+0.39%)
Feb 09, 2021 103.27 103.72 102.44 102.97 695,214 +0.20(+0.20%)
Feb 08, 2021 102.62 103.16 101.28 102.77 909,377 +0.59(+0.58%)
Feb 05, 2021 102.17 102.97 101.10 102.18 950,917 +0.33(+0.32%)
Feb 04, 2021 102.20 103.05 101.42 101.85 1,149,307 -0.35(-0.34%)
Feb 03, 2021 102.27 102.79 99.63 102.20 1,131,401 -0.26(-0.25%)
Feb 02, 2021 103.11 103.50 100.71 102.46 1,184,185 -0.50(-0.49%)
Feb 01, 2021 103.48 105.07 102.39 102.96 1,703,433 -0.96(-0.93%)
Jan 29, 2021 105.57 108.42 103.64 103.92 3,562,607 -1.64(-1.56%)
Jan 28, 2021 113.08 115.67 105.09 105.56 2,639,585 -8.86(-7.75%)
Jan 27, 2021 110.82 117.56 110.51 114.43 2,408,641 +3.65(+3.30%)
Jan 26, 2021 106.06 110.84 105.53 110.78 1,560,737 +4.60(+4.33%)
Jan 25, 2021 102.56 109.16 102.56 106.18 1,570,315 +4.20(+4.11%)
Jan 22, 2021 101.48 102.42 100.74 101.98 1,136,866 +0.73(+0.72%)
Jan 21, 2021 101.97 102.51 100.80 101.25 986,393 -0.72(-0.71%)
Jan 20, 2021 102.82 103.22 100.35 101.97 1,406,886 -1.27(-1.23%)
Jan 19, 2021 102.60 103.83 101.95 103.24 1,293,931 +1.39(+1.37%)
Jan 15, 2021 100.56 102.18 100.30 101.85 1,313,182 +1.38(+1.37%)
Jan 14, 2021 100.18 101.34 99.25 100.47 834,377 +0.89(+0.90%)
Jan 13, 2021 99.36 100.72 98.67 99.58 2,544,197 +0.29(+0.29%)
Jan 12, 2021 101.89 102.33 98.76 99.30 1,719,862 -2.56(-2.52%)
Jan 11, 2021 103.78 104.23 101.79 101.86 970,597 -1.80(-1.74%)
Jan 08, 2021 104.14 104.49 102.46 103.66 964,807 -0.65(-0.63%)
Jan 07, 2021 105.27 106.56 103.97 104.31 1,340,221 -1.37(-1.29%)
Jan 06, 2021 104.22 107.14 104.22 105.68 1,069,573 +1.12(+1.07%)
Jan 05, 2021 103.22 105.10 103.18 104.56 1,090,225 +1.34(+1.30%)
Jan 04, 2021 103.26 103.99 102.72 103.22 1,189,786 +0.03(+0.03%)
Dec 31, 2020 103.20 103.20 103.20 468,000 +0.79(+0.77%)
Dec 30, 2020 102.98 103.50 102.18 102.41 468,000 -0.54(-0.53%)
Dec 29, 2020 103.75 104.53 102.83 102.96 476,396 -0.89(-0.86%)
Dec 28, 2020 103.80 103.86 102.57 103.85 599,446 +0.21(+0.21%)
Dec 24, 2020 102.70 103.87 102.65 103.64 284,748 +0.82(+0.80%)
Dec 23, 2020 103.00 103.78 102.53 102.81 546,045 +0.39(+0.38%)
Dec 22, 2020 102.36 102.82 101.71 102.42 969,592 +0.31(+0.31%)
Dec 21, 2020 102.70 102.97 101.69 102.11 1,006,707 -1.34(-1.29%)
Dec 18, 2020 102.87 103.53 102.29 103.45 2,008,363 +0.50(+0.49%)
Dec 17, 2020 101.74 103.08 101.53 102.95 1,189,532 +1.33(+1.31%)
Dec 16, 2020 102.00 103.23 101.53 101.62 1,295,792 +0.33(+0.33%)
Dec 15, 2020 101.14 101.71 100.56 101.29 1,447,014 +0.19(+0.19%)
Dec 14, 2020 102.92 103.06 100.70 101.10 1,930,548 -1.71(-1.67%)
Dec 11, 2020 102.98 103.60 102.41 102.81 1,177,080 -0.62(-0.60%)
Dec 10, 2020 105.64 106.00 103.43 103.44 1,276,635 -1.96(-1.85%)
Dec 09, 2020 104.66 105.61 103.71 105.39 922,645 +0.47(+0.45%)
Dec 08, 2020 104.23 105.51 103.58 104.92 1,150,884 +0.42(+0.40%)
Dec 07, 2020 104.26 104.93 103.33 104.50 964,229 -0.26(-0.25%)
Dec 04, 2020 104.01 105.10 103.74 104.76 832,738 +0.78(+0.75%)
Dec 03, 2020 102.05 104.09 101.93 103.98 1,486,446 +1.44(+1.40%)
Dec 02, 2020 103.87 104.62 101.93 102.55 1,170,879 -1.83(-1.75%)
Dec 01, 2020 104.78 105.21 103.35 104.38 896,519 -0.25(-0.24%)
Nov 30, 2020 103.82 104.64 102.76 104.63 1,546,719 +0.62(+0.60%)
Nov 27, 2020 105.34 105.54 103.53 104.00 450,310 -1.34(-1.27%)
Nov 25, 2020 105.64 105.96 103.95 105.34 1,633,440 +0.19(+0.18%)
Nov 24, 2020 104.12 106.36 102.47 105.15 1,748,379 +1.55(+1.50%)
Nov 23, 2020 103.76 104.99 103.38 103.60 1,102,242 -0.16(-0.15%)
Nov 20, 2020 104.13 104.69 101.97 103.76 1,043,219 -0.73(-0.70%)
Nov 19, 2020 103.70 104.80 102.30 104.49 699,695 +1.14(+1.11%)
Nov 18, 2020 106.19 106.19 103.31 103.35 776,297 -2.37(-2.25%)
Nov 17, 2020 106.75 106.97 105.55 105.72 570,026 -1.50(-1.40%)
Nov 16, 2020 106.68 107.29 105.30 107.22 689,457 +0.91(+0.86%)
Nov 13, 2020 105.64 106.58 105.03 106.31 342,437 +1.11(+1.05%)
Nov 12, 2020 105.68 105.68 104.02 105.21 699,479 -0.94(-0.88%)
Nov 11, 2020 104.73 106.27 103.30 106.14 798,557 +1.98(+1.90%)
Nov 10, 2020 100.54 104.26 99.50 104.17 1,193,239 +3.82(+3.80%)
Nov 09, 2020 104.27 104.38 100.06 100.35 1,103,403 -2.98(-2.88%)
Nov 06, 2020 102.80 104.38 102.41 103.33 680,804 +0.73(+0.71%)
Nov 05, 2020 102.42 104.89 102.25 102.60 780,220 +1.08(+1.06%)
Nov 04, 2020 104.00 105.12 101.45 101.52 857,430 -2.13(-2.05%)
Nov 03, 2020 103.88 105.28 103.24 103.64 1,028,580 +0.28(+0.27%)
Nov 02, 2020 100.75 103.70 99.92 103.36 1,349,882 +3.95(+3.98%)
Oct 30, 2020 98.40 100.21 98.12 99.41 1,468,606 +0.82(+0.83%)
Oct 29, 2020 98.58 100.01 97.33 98.60 1,404,988 +0.04(+0.04%)
Oct 28, 2020 99.27 100.54 98.45 98.56 951,108 -1.65(-1.64%)
Oct 27, 2020 102.08 102.70 100.15 100.21 844,548 -1.77(-1.74%)
Oct 26, 2020 101.75 102.37 101.14 101.98 759,446 -0.39(-0.38%)
Oct 23, 2020 102.92 103.29 101.78 102.37 464,441 -0.08(-0.08%)
Oct 22, 2020 101.45 102.81 100.94 102.45 781,328 +1.09(+1.07%)
Oct 21, 2020 100.55 101.85 99.69 101.36 1,311,919 +0.25(+0.25%)
Oct 20, 2020 102.61 102.97 100.99 101.11 1,109,190 -0.97(-0.95%)
Oct 19, 2020 104.33 104.77 101.98 102.08 733,067 -2.37(-2.27%)
Oct 16, 2020 105.20 105.66 104.42 104.44 632,836 -0.87(-0.82%)
Oct 15, 2020 105.10 105.69 104.56 105.31 510,553 -0.10(-0.09%)
Oct 14, 2020 105.91 106.74 105.30 105.41 509,099 -0.99(-0.93%)
Oct 13, 2020 106.25 107.14 105.59 106.40 519,256 +0.15(+0.14%)
Oct 12, 2020 105.54 106.84 105.54 106.25 548,581 +1.10(+1.04%)
Oct 09, 2020 104.01 105.21 103.33 105.15 718,276 +1.37(+1.32%)
Oct 08, 2020 104.55 104.72 103.20 103.78 689,382 -0.28(-0.27%)
Oct 07, 2020 103.99 104.71 103.05 104.06 697,009 -0.04(-0.04%)
Oct 06, 2020 104.00 105.21 103.48 104.11 805,322 +0.11(+0.10%)
Oct 05, 2020 103.06 104.27 102.31 104.00 635,183 +0.81(+0.78%)
Oct 02, 2020 102.56 104.21 102.47 103.19 578,774 +0.42(+0.41%)
Oct 01, 2020 101.96 102.94 100.90 102.78 801,932 +0.42(+0.42%)
Sep 30, 2020 100.67 102.90 100.30 102.35 1,259,488 +2.22(+2.22%)
Sep 29, 2020 100.16 100.75 99.53 100.13 439,714 -0.20(-0.20%)
Sep 28, 2020 100.00 101.25 99.79 100.33 805,154 +0.97(+0.97%)
Sep 25, 2020 98.23 99.58 98.18 99.37 593,333 +1.13(+1.15%)
Sep 24, 2020 96.18 98.65 95.82 98.23 869,835 +2.29(+2.38%)
Sep 23, 2020 97.97 98.38 95.82 95.95 1,055,525 -1.41(-1.45%)
Sep 22, 2020 97.59 99.13 97.12 97.35 1,282,816 +0.08(+0.08%)
Sep 21, 2020 96.46 98.48 95.78 97.28 1,296,155 +0.35(+0.37%)
Sep 18, 2020 97.28 98.33 96.61 96.92 1,096,262 -0.52(-0.54%)
Sep 17, 2020 97.83 98.51 96.44 97.44 1,329,748 -0.74(-0.76%)
Sep 16, 2020 98.93 99.82 97.73 98.19 1,261,588 -1.40(-1.41%)
Sep 15, 2020 100.78 100.85 99.48 99.59 621,135 -0.94(-0.93%)
Sep 14, 2020 100.55 101.14 100.22 100.53 646,274 +0.13(+0.13%)
Sep 11, 2020 100.27 100.92 99.04 100.39 789,832 +0.20(+0.20%)
Sep 10, 2020 101.78 101.95 99.61 100.19 1,090,513 -2.38(-2.32%)
Sep 09, 2020 101.92 103.68 101.31 102.56 986,191 +1.42(+1.40%)
Sep 08, 2020 104.16 104.66 100.69 101.15 1,067,393 -3.01(-2.89%)
Sep 04, 2020 104.94 105.99 103.69 104.16 781,932 -0.59(-0.57%)
Sep 03, 2020 106.75 107.93 103.77 104.75 885,436 -2.32(-2.17%)
Sep 02, 2020 104.12 107.45 103.99 107.07 878,837 +2.56(+2.45%)
Sep 01, 2020 106.30 106.30 104.04 104.51 783,768 -1.97(-1.85%)
Aug 31, 2020 105.61 106.94 105.44 106.48 930,451 +0.47(+0.44%)
Aug 28, 2020 107.22 107.22 105.05 106.01 891,411 -1.12(-1.05%)
Aug 27, 2020 107.61 109.25 107.07 107.14 790,791 -0.72(-0.67%)
Aug 26, 2020 108.23 108.95 106.67 107.85 1,121,893 +0.87(+0.81%)
Aug 25, 2020 106.32 109.37 103.88 106.99 4,018,644 +6.88(+6.87%)
Aug 24, 2020 99.47 100.68 98.14 100.11 947,641 +0.80(+0.80%)
Aug 21, 2020 99.16 99.68 98.05 99.31 1,021,432 +0.17(+0.17%)
Aug 20, 2020 98.89 99.73 98.63 99.14 644,369 +0.48(+0.48%)
Aug 19, 2020 98.73 99.88 97.87 98.67 1,158,287 -2.27(-2.25%)
Aug 18, 2020 100.65 101.70 99.77 100.93 727,871 +0.37(+0.37%)
Aug 17, 2020 100.86 101.33 100.54 100.56 1,547,164 -0.42(-0.41%)
Aug 14, 2020 101.23 102.20 100.72 100.98 751,910 -0.58(-0.58%)
Aug 13, 2020 101.07 102.03 100.61 101.56 733,810 +0.50(+0.50%)
Aug 12, 2020 99.71 101.73 99.49 101.06 774,364 +1.98(+2.00%)
Aug 11, 2020 99.43 100.28 98.61 99.08 848,808 -0.11(-0.12%)
Aug 10, 2020 97.96 99.45 97.80 99.19 928,590 +1.57(+1.61%)
Aug 07, 2020 96.65 97.95 96.49 97.62 854,421 +0.67(+0.69%)
Aug 06, 2020 97.67 98.38 96.82 96.95 630,281 -0.75(-0.76%)
Aug 05, 2020 99.45 99.45 97.39 97.70 965,927 -1.86(-1.87%)
Aug 04, 2020 97.29 100.23 97.06 99.56 1,010,331 +2.01(+2.06%)
Aug 03, 2020 96.45 97.89 95.92 97.55 657,605 +1.42(+1.48%)
Jul 31, 2020 96.00 96.27 94.81 96.13 2,017,009 +0.00(+0.00%)
Jul 30, 2020 96.72 97.08 95.40 96.13 669,585 -1.00(-1.03%)
Jul 29, 2020 96.46 97.25 95.91 97.13 643,125 +1.07(+1.12%)
Jul 28, 2020 95.45 96.58 95.45 96.06 558,827 +0.35(+0.37%)
Jul 27, 2020 94.93 95.75 94.43 95.70 551,919 +0.64(+0.68%)
Jul 24, 2020 95.67 96.92 94.46 95.06 627,137 -0.25(-0.26%)
Jul 23, 2020 94.38 95.78 94.38 95.31 655,266 +0.73(+0.77%)
Jul 22, 2020 94.42 94.71 92.47 94.58 578,089 +0.91(+0.97%)
Jul 21, 2020 92.64 94.61 92.58 93.67 702,477 +1.10(+1.19%)
Jul 20, 2020 93.26 93.48 91.69 92.58 974,919 -1.23(-1.31%)
Jul 17, 2020 93.72 94.37 93.48 93.81 617,581 +0.55(+0.59%)
Jul 16, 2020 92.99 94.10 92.94 93.25 434,403 +0.18(+0.19%)
Jul 15, 2020 94.94 95.15 92.95 93.08 679,033 -1.15(-1.22%)
Jul 14, 2020 92.04 94.58 91.86 94.23 770,104 +2.21(+2.40%)
Jul 13, 2020 92.49 92.93 91.68 92.02 705,443 -0.44(-0.48%)
Jul 10, 2020 91.24 92.65 91.24 92.46 867,731 +1.57(+1.73%)
Jul 09, 2020 91.60 92.21 90.43 90.89 730,829 -1.16(-1.26%)
Jul 08, 2020 93.12 93.12 91.43 92.05 783,198 -1.18(-1.26%)
Jul 07, 2020 92.65 93.74 91.92 93.23 742,838 +0.16(+0.17%)
Jul 06, 2020 93.02 93.79 92.56 93.07 826,234 +0.75(+0.81%)
Jul 02, 2020 93.22 93.22 91.56 92.32 1,055,201 -0.18(-0.19%)
Jul 01, 2020 92.74 93.60 92.44 92.50 833,044 -0.52(-0.56%)
Jun 30, 2020 92.96 93.27 92.14 93.01 1,078,017 +0.64(+0.69%)
Jun 29, 2020 91.56 94.14 91.14 92.37 1,448,939 +1.82(+2.01%)
Jun 26, 2020 93.08 93.64 89.57 90.55 1,820,324 -2.40(-2.58%)
Jun 25, 2020 93.52 93.78 92.58 92.95 1,168,482 -0.44(-0.47%)
Jun 24, 2020 93.41 94.00 92.87 93.39 948,320 -0.18(-0.19%)
Jun 23, 2020 96.45 96.45 93.45 93.57 1,167,040 -2.21(-2.30%)
Jun 22, 2020 95.36 96.50 95.12 95.78 622,335 +0.01(+0.01%)
Jun 19, 2020 96.42 97.21 95.47 95.77 1,549,244 +0.31(+0.32%)
Jun 18, 2020 95.67 96.80 94.69 95.46 643,192 -0.40(-0.42%)
Jun 17, 2020 95.17 96.43 95.03 95.86 857,792 +0.86(+0.91%)
Jun 16, 2020 94.07 95.53 93.18 95.00 1,540,888 +2.00(+2.15%)
Jun 15, 2020 91.53 93.63 90.56 93.01 1,863,978 +0.97(+1.05%)
Jun 12, 2020 94.16 94.37 91.56 92.04 1,519,326 -1.40(-1.50%)
Jun 11, 2020 94.58 96.18 92.96 93.44 1,230,903 -2.15(-2.25%)
Jun 10, 2020 95.92 97.81 95.12 95.59 1,211,067 +0.27(+0.29%)
Jun 09, 2020 98.03 98.10 94.94 95.32 1,136,584 -2.40(-2.46%)
Jun 08, 2020 94.06 97.72 93.68 97.72 1,299,345 +3.27(+3.46%)
Jun 05, 2020 95.82 97.52 93.95 94.45 2,294,119 -1.46(-1.52%)
Jun 04, 2020 96.27 99.92 95.19 95.91 2,841,969 -4.83(-4.79%)
Jun 03, 2020 101.73 102.11 100.47 100.73 1,676,494 -0.50(-0.49%)
Jun 02, 2020 101.51 101.51 99.83 101.23 1,241,696 -0.14(-0.14%)
Jun 01, 2020 100.28 102.49 100.28 101.38 1,357,048 +1.22(+1.22%)
May 29, 2020 97.85 100.36 96.83 100.15 1,658,677 +2.17(+2.22%)
May 28, 2020 97.47 98.02 95.76 97.98 1,056,504 +1.19(+1.23%)
May 27, 2020 94.39 96.81 93.76 96.79 1,358,257 +2.40(+2.54%)
May 26, 2020 95.68 96.34 94.16 94.39 1,219,539 -1.04(-1.09%)
May 22, 2020 94.55 95.82 93.75 95.43 725,195 +0.58(+0.61%)
May 21, 2020 96.51 96.79 94.25 94.85 1,826,241 -2.03(-2.10%)
May 20, 2020 97.46 97.71 95.55 96.88 950,483 -0.29(-0.30%)
May 19, 2020 100.12 100.19 96.61 97.17 1,683,945 -3.04(-3.03%)
May 18, 2020 101.60 102.10 97.98 100.21 1,857,725 -0.64(-0.64%)
May 15, 2020 100.16 102.30 100.16 100.86 2,187,302 +0.58(+0.58%)
May 14, 2020 103.32 103.97 99.48 100.28 1,250,975 -2.85(-2.76%)
May 13, 2020 102.69 104.91 102.05 103.12 877,074 +0.18(+0.18%)
May 12, 2020 102.62 104.56 102.44 102.94 1,036,806 +0.94(+0.92%)
May 11, 2020 101.39 102.69 100.66 102.00 997,009 +0.72(+0.71%)
May 08, 2020 100.40 102.15 100.17 101.28 994,580 +2.22(+2.25%)
May 07, 2020 100.60 101.03 98.90 99.06 1,274,092 -0.54(-0.54%)
May 06, 2020 101.65 102.32 99.51 99.60 1,160,972 -1.63(-1.61%)
May 05, 2020 100.23 102.02 99.89 101.23 991,118 +0.90(+0.90%)
May 04, 2020 100.86 101.60 99.82 100.33 866,656 -0.45(-0.45%)
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.