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 Medical Devices Ishares ETF (NY: IHI )

56.72 +1.10 (+1.98%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2004 3.198 3.239 3.182 3.220 515,537 +0.04(+1.18%)
Mar 30, 2004 3.182 3.212 3.170 3.182 393,857 +0.00(+0.15%)
Mar 29, 2004 3.154 3.185 3.154 3.178 201,091 +0.02(+0.69%)
Mar 26, 2004 3.185 3.209 3.145 3.156 163,306 -0.01(-0.44%)
Mar 25, 2004 3.178 3.178 3.148 3.170 390,655 +0.01(+0.35%)
Mar 24, 2004 3.185 3.195 3.145 3.159 144,094 -0.01(-0.34%)
Mar 23, 2004 3.170 3.201 3.168 3.170 487,999 +0.04(+1.25%)
Mar 22, 2004 3.206 3.206 3.129 3.131 209,416 -0.07(-2.10%)
Mar 19, 2004 3.237 3.306 3.185 3.198 152,419 -0.01(-0.24%)
Mar 18, 2004 3.260 3.285 3.173 3.206 185,081 -0.07(-2.14%)
Mar 17, 2004 3.293 3.296 3.242 3.276 126,802 +0.01(+0.33%)
Mar 16, 2004 3.329 3.329 3.203 3.265 222,225 -0.06(-1.92%)
Mar 15, 2004 3.431 3.431 3.318 3.329 325,973 -0.10(-2.96%)
Mar 12, 2004 3.359 3.431 3.342 3.431 116,556 +0.07(+2.19%)
Mar 11, 2004 3.360 3.435 3.356 3.357 163,947 -0.00(-0.09%)
Mar 10, 2004 3.477 3.477 3.360 3.360 147,296 -0.11(-3.24%)
Mar 09, 2004 3.459 3.499 3.434 3.473 179,317 -0.01(-0.27%)
Mar 08, 2004 3.484 3.534 3.468 3.482 192,766 +0.01(+0.18%)
Mar 05, 2004 3.502 3.576 3.468 3.476 133,207 -0.02(-0.54%)
Mar 04, 2004 3.468 3.498 3.435 3.495 160,745 +0.03(+0.90%)
Mar 03, 2004 3.445 3.554 3.404 3.463 325,973 +0.02(+0.59%)
Mar 02, 2004 3.418 3.477 3.404 3.443 383,610 +0.01(+0.27%)
Mar 01, 2004 3.435 3.435 3.363 3.434 237,595 -0.00(-0.05%)
Feb 27, 2004 3.474 3.482 3.368 3.435 437,406 +0.01(+0.23%)
Feb 26, 2004 3.440 3.448 3.396 3.427 204,293 +0.01(+0.23%)
Feb 25, 2004 3.420 3.431 3.395 3.420 172,272 -0.02(-0.45%)
Feb 24, 2004 3.368 3.459 3.354 3.435 254,246 +0.07(+2.23%)
Feb 23, 2004 3.395 3.407 3.360 3.360 192,766 -0.03(-1.01%)
Feb 20, 2004 3.373 3.413 3.303 3.395 162,666 +0.04(+1.16%)
Feb 19, 2004 3.429 3.440 3.354 3.356 122,960 -0.06(-1.69%)
Feb 18, 2004 3.435 3.445 3.404 3.413 108,871 -0.02(-0.59%)
Feb 17, 2004 3.466 3.481 3.413 3.434 101,826 -0.02(-0.59%)
Feb 13, 2004 3.498 3.552 3.454 3.454 166,508 -0.04(-1.25%)
Feb 12, 2004 3.587 3.587 3.498 3.498 75,569 -0.10(-2.90%)
Feb 11, 2004 3.571 3.604 3.551 3.602 108,230 +0.03(+0.87%)
Feb 10, 2004 3.462 3.571 3.443 3.571 175,474 +0.12(+3.62%)
Feb 09, 2004 3.415 3.446 3.402 3.446 87,737 +0.05(+1.38%)
Feb 06, 2004 3.412 3.412 3.321 3.399 110,792 +0.01(+0.32%)
Feb 05, 2004 3.371 3.388 3.321 3.388 134,487 +0.04(+1.21%)
Feb 04, 2004 3.443 3.446 3.342 3.348 214,540 -0.11(-3.29%)
Feb 03, 2004 3.479 3.490 3.456 3.462 82,614 -0.02(-0.49%)
Feb 02, 2004 3.534 3.538 3.466 3.479 106,309 -0.07(-1.98%)
Jan 30, 2004 3.460 3.549 3.442 3.549 164,587 +0.10(+3.04%)
Jan 29, 2004 3.471 3.549 3.443 3.445 236,954 -0.01(-0.32%)
Jan 28, 2004 3.534 3.568 3.449 3.456 150,498 -0.06(-1.78%)
Jan 27, 2004 3.585 3.593 3.518 3.518 118,477 -0.07(-2.00%)
Jan 26, 2004 3.584 3.609 3.526 3.590 191,485 -0.01(-0.26%)
Jan 23, 2004 3.607 3.629 3.545 3.599 243,999 +0.01(+0.22%)
Jan 22, 2004 3.620 3.646 3.585 3.591 170,991 -0.01(-0.35%)
Jan 21, 2004 3.529 3.604 3.513 3.604 215,180 +0.06(+1.67%)
Jan 20, 2004 3.591 3.591 3.513 3.545 302,918 -0.01(-0.22%)
Jan 16, 2004 3.521 3.601 3.521 3.552 169,070 +0.05(+1.34%)
Jan 15, 2004 3.584 3.591 3.504 3.506 239,516 -0.07(-1.88%)
Jan 14, 2004 3.574 3.590 3.506 3.573 435,484 +0.01(+0.39%)
Jan 13, 2004 3.482 3.585 3.476 3.559 611,599 +0.09(+2.66%)
Jan 12, 2004 3.466 3.473 3.415 3.466 143,453 +0.01(+0.18%)
Jan 09, 2004 3.417 3.530 3.409 3.460 306,120 +0.05(+1.51%)
Jan 08, 2004 3.420 3.420 3.404 3.409 447,652 -0.00(-0.14%)
Jan 07, 2004 3.381 3.420 3.393 3.413 181,238 +0.03(+0.97%)
Jan 06, 2004 3.451 3.454 3.381 3.381 125,522 -0.09(-2.48%)
Jan 05, 2004 3.466 3.482 3.459 3.466 865,205 +0.02(+0.59%)
Jan 02, 2004 3.435 3.495 3.435 3.446 213,259 -0.00(-0.14%)
Dec 31, 2003 3.435 3.451 3.404 3.451 1,138,664 -0.02(-0.45%)
Dec 30, 2003 3.431 3.481 3.420 3.466 137,690 +0.04(+1.05%)
Dec 29, 2003 3.377 3.431 3.365 3.431 133,207 +0.05(+1.57%)
Dec 26, 2003 3.313 3.382 3.313 3.377 70,446 +0.06(+1.69%)
Dec 24, 2003 3.435 3.445 3.279 3.321 196,608 -0.11(-3.32%)
Dec 23, 2003 3.357 3.435 3.317 3.435 740,964 +0.12(+3.58%)
Dec 22, 2003 3.248 3.342 3.248 3.317 193,406 +0.08(+2.36%)
Dec 19, 2003 3.276 3.279 3.232 3.240 258,729 -0.04(-1.10%)
Dec 18, 2003 3.232 3.288 3.232 3.276 1,008,659 +0.06(+1.80%)
Dec 17, 2003 3.232 3.235 3.207 3.218 1,143,147 -0.01(-0.43%)
Dec 16, 2003 3.271 3.278 3.239 3.232 1,953,277 -0.04(-1.19%)
Dec 15, 2003 3.379 3.379 3.271 3.271 99,264 -0.05(-1.64%)
Dec 12, 2003 3.292 3.326 3.262 3.326 148,577 +0.06(+1.91%)
Dec 11, 2003 3.256 3.334 3.237 3.263 318,288 +0.00(+0.00%)
Dec 10, 2003 3.317 3.317 3.263 3.263 329,175 -0.05(-1.60%)
Dec 09, 2003 3.442 3.442 3.315 3.317 740,964 -0.11(-3.19%)
Dec 08, 2003 3.435 3.451 3.404 3.426 142,172 +0.01(+0.41%)
Dec 05, 2003 3.462 3.462 3.407 3.412 64,041 -0.05(-1.35%)
Dec 04, 2003 3.435 3.473 3.415 3.459 213,899 +0.01(+0.36%)
Dec 03, 2003 3.465 3.481 3.426 3.446 234,393 -0.02(-0.59%)
Dec 02, 2003 3.481 3.493 3.454 3.466 201,091 -0.02(-0.45%)
Dec 01, 2003 3.473 3.482 3.463 3.482 254,246 +0.01(+0.22%)
Nov 28, 2003 3.466 3.474 3.437 3.474 39,065 +0.01(+0.23%)
Nov 26, 2003 3.459 3.466 3.435 3.466 92,860 +0.01(+0.32%)
Nov 25, 2003 3.463 3.474 3.443 3.456 188,923 -0.03(-0.98%)
Nov 24, 2003 3.474 3.490 3.473 3.490 165,868 +0.02(+0.54%)
Nov 21, 2003 3.449 3.474 3.438 3.471 78,771 +0.03(+0.95%)
Nov 20, 2003 3.420 3.451 3.402 3.438 1,082,307 +0.01(+0.32%)
Nov 19, 2003 3.438 3.473 3.396 3.427 199,170 -0.01(-0.32%)
Nov 18, 2003 3.463 3.474 3.435 3.438 154,981 -0.01(-0.36%)
Nov 17, 2003 3.417 3.473 3.415 3.451 372,083 +0.01(+0.18%)
Nov 14, 2003 3.473 3.482 3.443 3.445 122,960 -0.02(-0.63%)
Nov 13, 2003 3.459 3.509 3.459 3.466 199,810 -0.01(-0.22%)
Nov 12, 2003 3.474 3.477 3.466 3.474 350,309 +0.00(+0.00%)
Nov 11, 2003 3.459 3.459 3.427 3.474 871,609 +0.01(+0.23%)
Nov 10, 2003 3.465 3.474 3.462 3.466 364,398 -0.00(-0.04%)
Nov 07, 2003 3.482 3.490 3.466 3.468 680,765 -0.01(-0.40%)
Nov 06, 2003 3.487 3.490 3.443 3.482 426,518 -0.00(-0.13%)
Nov 05, 2003 3.449 3.501 3.456 3.487 170,991 +0.00(+0.13%)
Nov 04, 2003 3.449 3.498 3.449 3.482 308,041 +0.04(+1.09%)
Nov 03, 2003 3.501 3.527 3.421 3.445 668,597 -0.06(-1.61%)
Oct 31, 2003 3.435 3.501 3.435 3.501 817,814 +0.08(+2.23%)
Oct 30, 2003 3.435 3.435 3.417 3.424 372,723 -0.04(-1.22%)
Oct 29, 2003 3.354 3.466 3.354 3.466 311,883 +0.10(+2.87%)
Oct 28, 2003 3.376 3.376 3.357 3.370 318,928 +0.01(+0.28%)
Oct 27, 2003 3.276 3.381 3.276 3.360 333,017 +0.10(+3.06%)
Oct 24, 2003 3.237 3.310 3.209 3.260 206,855 +0.00(+0.00%)
Oct 23, 2003 3.263 3.279 3.192 3.260 525,783 -0.00(-0.10%)
Oct 22, 2003 3.349 3.349 3.217 3.263 227,989 -0.09(-2.79%)
Oct 21, 2003 3.348 3.370 3.348 3.357 191,485 +0.03(+1.03%)
Oct 20, 2003 3.387 3.387 3.320 3.323 142,813 -0.08(-2.39%)
Oct 17, 2003 3.435 3.435 3.365 3.404 182,519 +0.03(+0.83%)
Oct 16, 2003 3.427 3.427 3.351 3.376 100,545 -0.06(-1.73%)
Oct 15, 2003 3.427 3.462 3.412 3.435 157,543 +0.02(+0.69%)
Oct 14, 2003 3.396 3.415 3.387 3.412 1,656,122 +0.03(+0.88%)
Oct 13, 2003 3.310 3.407 3.326 3.382 290,750 +0.07(+2.17%)
Oct 10, 2003 3.279 3.321 3.256 3.310 169,710 +0.02(+0.71%)
Oct 09, 2003 3.263 3.373 3.263 3.287 303,558 +0.02(+0.72%)
Oct 08, 2003 3.279 3.320 3.248 3.263 494,403 -0.02(-0.76%)
Oct 07, 2003 3.295 3.301 3.254 3.288 419,474 -0.01(-0.19%)
Oct 06, 2003 3.295 3.295 3.295 3.295 197,889 +0.01(+0.43%)
Oct 03, 2003 3.267 3.299 3.267 3.281 267,054 +0.04(+1.11%)
Oct 02, 2003 3.206 3.265 3.162 3.245 575,096 -0.00(-0.14%)
Oct 01, 2003 3.162 3.304 3.162 3.249 894,664 +0.12(+3.89%)
Sep 30, 2003 3.125 3.150 3.115 3.128 559,726 +0.00(+0.10%)
Sep 29, 2003 3.110 3.137 3.068 3.125 293,311 +0.00(+0.05%)
Sep 26, 2003 3.115 3.137 3.062 3.123 694,854 +0.00(+0.00%)
Sep 25, 2003 3.131 3.131 3.107 3.123 603,914 -0.01(-0.25%)
Sep 24, 2003 3.061 3.154 3.061 3.131 497,605 +0.07(+2.24%)
Sep 23, 2003 3.011 3.075 3.018 3.062 286,907 +0.05(+1.71%)
Sep 22, 2003 2.967 2.998 2.936 3.011 730,077 +0.03(+0.94%)
Sep 19, 2003 2.904 2.998 2.904 2.982 933,730 +0.08(+2.69%)
Sep 18, 2003 2.901 2.911 2.887 2.904 505,290 +0.01(+0.43%)
Sep 17, 2003 2.825 2.893 2.825 2.892 603,274 +0.08(+2.89%)
Sep 16, 2003 2.739 2.840 2.739 2.811 295,233 +0.06(+2.27%)
Sep 15, 2003 2.748 2.779 2.733 2.748 370,162 +0.01(+0.40%)
Sep 12, 2003 2.733 2.744 2.717 2.737 432,282 +0.00(+0.06%)
Sep 11, 2003 2.725 2.750 2.704 2.736 291,390 +0.00(+0.11%)
Sep 10, 2003 2.717 2.740 2.692 2.733 659,631 +0.00(+0.00%)
Sep 09, 2003 2.717 2.747 2.717 2.733 215,821 +0.00(+0.00%)
Sep 08, 2003 2.714 2.756 2.714 2.733 236,314 +0.01(+0.29%)
Sep 05, 2003 2.748 2.748 2.717 2.725 231,191 -0.04(-1.36%)
Sep 04, 2003 2.759 2.797 2.737 2.762 287,548 -0.01(-0.45%)
Sep 03, 2003 2.800 2.811 2.762 2.775 171,632 -0.01(-0.34%)
Sep 02, 2003 2.731 2.787 2.715 2.784 249,122 +0.07(+2.41%)
Aug 29, 2003 2.747 2.764 2.719 2.719 179,957 -0.00(-0.17%)
Aug 28, 2003 2.694 2.795 2.678 2.723 390,015 +0.05(+1.69%)
Aug 27, 2003 2.655 2.701 2.645 2.678 134,487 +0.01(+0.29%)
Aug 26, 2003 2.662 2.684 2.620 2.670 319,568 +0.00(+0.00%)
Aug 25, 2003 2.561 2.690 2.561 2.670 185,081 +0.10(+3.95%)
Aug 22, 2003 2.640 2.662 2.533 2.569 131,926 -0.07(-2.55%)
Aug 21, 2003 2.647 2.647 2.594 2.636 164,587 +0.00(+0.18%)
Aug 20, 2003 2.576 2.662 2.530 2.631 395,778 +0.07(+2.68%)
Aug 19, 2003 2.553 2.569 2.530 2.562 105,669 +0.00(+0.06%)
Aug 18, 2003 2.561 2.586 2.483 2.561 270,897 +0.01(+0.24%)
Aug 15, 2003 2.512 2.584 2.512 2.555 90,299 +0.03(+1.36%)
Aug 14, 2003 2.544 2.544 2.467 2.520 163,306 -0.02(-0.86%)
Aug 13, 2003 2.537 2.544 2.514 2.542 758,896 +0.01(+0.49%)
Aug 12, 2003 2.548 2.548 2.514 2.530 562,928 -0.02(-0.67%)
Aug 11, 2003 2.520 2.550 2.511 2.547 287,548 +0.04(+1.68%)
Aug 08, 2003 2.514 2.523 2.494 2.505 440,608 +0.01(+0.25%)
Aug 07, 2003 2.491 2.514 2.458 2.498 613,521 +0.00(+0.00%)
Aug 06, 2003 2.495 2.512 2.458 2.498 265,773 +0.01(+0.50%)
Aug 05, 2003 2.491 2.503 2.470 2.486 249,122 -0.01(-0.38%)
Aug 04, 2003 2.522 2.522 2.470 2.495 185,081 -0.02(-0.87%)
Aug 01, 2003 2.545 2.559 2.439 2.517 699,337 -0.04(-1.65%)
Jul 31, 2003 2.522 2.581 2.522 2.559 318,928 +0.03(+1.17%)
Jul 30, 2003 2.584 2.592 2.525 2.530 317,007 -0.04(-1.52%)
Jul 29, 2003 2.650 2.651 2.505 2.569 511,694 -0.07(-2.78%)
Jul 28, 2003 2.537 2.694 2.526 2.642 822,297 +0.08(+3.23%)
Jul 25, 2003 2.445 2.576 2.445 2.559 842,150 +0.12(+4.73%)
Jul 24, 2003 2.498 2.514 2.420 2.444 338,781 -0.04(-1.45%)
Jul 23, 2003 2.498 2.519 2.470 2.480 219,663 -0.01(-0.44%)
Jul 22, 2003 2.516 2.536 2.491 2.491 1,344,238 -0.02(-0.99%)
Jul 21, 2003 2.514 2.523 2.498 2.516 298,435 -0.01(-0.43%)
Jul 18, 2003 2.530 2.551 2.473 2.526 895,945 -0.02(-0.74%)
Jul 17, 2003 2.656 2.656 2.544 2.545 413,070 -0.11(-4.17%)
Jul 16, 2003 2.733 2.733 2.623 2.656 517,458 -0.08(-2.80%)
Jul 15, 2003 2.779 2.779 2.695 2.733 575,096 -0.03(-1.13%)
Jul 14, 2003 2.811 2.811 2.736 2.764 463,022 -0.02(-0.84%)
Jul 11, 2003 2.808 2.808 2.694 2.787 536,030 -0.02(-0.83%)
Jul 10, 2003 2.795 2.826 2.764 2.811 799,883 +0.00(+0.00%)
Jul 09, 2003 2.840 2.992 2.795 2.811 2,366,347 -0.03(-1.04%)
Jul 08, 2003 2.825 2.858 2.823 2.840 182,519 +0.02(+0.55%)
Jul 07, 2003 2.795 2.825 2.779 2.825 339,421 +0.05(+1.63%)
Jul 03, 2003 2.803 2.811 2.765 2.779 96,062 -0.04(-1.39%)
Jul 02, 2003 2.798 2.826 2.779 2.818 183,800 +0.02(+0.56%)
Jul 01, 2003 2.865 2.875 2.801 2.803 329,815 -0.05(-1.64%)
Jun 30, 2003 2.859 2.876 2.831 2.850 585,983 -0.01(-0.33%)
Jun 27, 2003 2.858 2.959 2.858 2.859 257,448 -0.01(-0.43%)
Jun 26, 2003 2.814 2.892 2.811 2.872 154,340 +0.06(+2.11%)
Jun 25, 2003 2.790 2.818 2.790 2.812 398,340 +0.01(+0.50%)
Jun 24, 2003 2.806 2.817 2.779 2.798 272,818 -0.01(-0.22%)
Jun 23, 2003 2.795 2.834 2.787 2.804 553,962 +0.02(+0.62%)
Jun 20, 2003 2.798 2.826 2.787 2.787 537,951 -0.02(-0.78%)
Jun 19, 2003 2.764 2.818 2.764 2.809 454,697 +0.04(+1.29%)
Jun 18, 2003 2.725 2.806 2.725 2.773 376,566 +0.04(+1.37%)
Jun 17, 2003 2.686 2.786 2.669 2.736 340,702 +0.06(+2.40%)
Jun 16, 2003 2.615 2.689 2.615 2.672 742,885 +0.06(+2.15%)
Jun 13, 2003 2.670 2.676 2.615 2.615 308,041 -0.05(-2.05%)
Jun 12, 2003 2.653 2.701 2.653 2.670 376,566 +0.02(+0.65%)
Jun 11, 2003 2.655 2.667 2.647 2.653 283,065 -0.02(-0.64%)
Jun 10, 2003 2.622 2.686 2.622 2.670 236,314 +0.05(+1.85%)
Jun 09, 2003 2.667 2.669 2.623 2.622 432,282 -0.06(-2.10%)
Jun 06, 2003 2.725 2.733 2.678 2.678 772,985 -0.02(-0.92%)
Jun 05, 2003 2.672 2.709 2.672 2.703 688,450 +0.03(+1.23%)
Jun 04, 2003 2.675 2.700 2.670 2.670 291,390 +0.00(+0.00%)
Jun 03, 2003 2.670 2.704 2.656 2.670 582,781 +0.01(+0.47%)
Jun 02, 2003 2.576 2.729 2.576 2.658 1,203,346 +0.02(+0.71%)
May 30, 2003 2.530 2.639 2.530 2.639 1,096,396 +0.13(+5.36%)
May 29, 2003 2.436 2.533 2.436 2.505 1,296,207 +0.07(+3.02%)
May 28, 2003 2.420 2.452 2.420 2.431 1,797,655 +0.03(+1.24%)
May 27, 2003 2.406 2.433 2.392 2.402 354,791 +0.00(+0.13%)
May 23, 2003 2.352 2.403 2.342 2.398 206,855 +0.05(+2.06%)
May 22, 2003 2.361 2.367 2.342 2.350 1,239,210 -0.03(-1.12%)
May 21, 2003 2.420 2.420 2.359 2.377 455,337 -0.03(-1.17%)
May 20, 2003 2.373 2.436 2.358 2.405 643,620 +0.04(+1.65%)
May 19, 2003 2.373 2.380 2.338 2.366 1,121,373 -0.01(-0.33%)
May 16, 2003 2.381 2.386 2.366 2.373 3,083,616 +0.01(+0.40%)
May 15, 2003 2.295 2.388 2.295 2.364 1,455,671 -0.00(-0.13%)
May 14, 2003 2.480 2.481 2.366 2.367 607,757 -0.11(-4.47%)
May 13, 2003 2.483 2.503 2.466 2.478 581,500 -0.00(-0.19%)
May 12, 2003 2.553 2.561 2.467 2.483 315,726 -0.06(-2.45%)
May 09, 2003 2.608 2.636 2.542 2.545 321,490 -0.06(-2.40%)
May 08, 2003 2.670 2.670 2.606 2.608 93,501 -0.05(-1.82%)
May 07, 2003 2.611 2.669 2.601 2.656 188,283 +0.05(+1.73%)
May 06, 2003 2.655 2.655 2.608 2.611 392,576 -0.05(-1.76%)
May 05, 2003 2.701 2.708 2.644 2.658 165,228 -0.03(-1.22%)
May 02, 2003 2.701 2.751 2.653 2.690 167,789 +0.00(+0.00%)
May 01, 2003 2.717 2.717 2.687 2.690 70,446 -0.03(-0.98%)
Apr 30, 2003 2.655 2.729 2.655 2.717 275,380 +0.05(+1.75%)
Apr 29, 2003 2.748 2.792 2.669 2.670 178,676 -0.08(-3.06%)
Apr 28, 2003 2.662 2.754 2.647 2.754 274,739 +0.10(+3.89%)
Apr 25, 2003 2.637 2.662 2.498 2.651 2,039,093 -0.14(-5.09%)
Apr 24, 2003 2.842 2.872 2.793 2.793 147,936 -0.06(-2.24%)
Apr 23, 2003 2.840 2.892 2.840 2.858 154,340 +0.02(+0.83%)
Apr 22, 2003 2.797 2.867 2.797 2.834 167,789 +0.02(+0.89%)
Apr 21, 2003 2.795 2.811 2.733 2.809 131,285 +0.00(+0.00%)
Apr 17, 2003 2.740 2.826 2.737 2.809 89,658 +0.10(+3.51%)
Apr 16, 2003 2.704 2.737 2.662 2.714 2,317,675 +0.01(+0.35%)
Apr 15, 2003 2.733 2.745 2.704 2.704 85,816 -0.03(-1.03%)
Apr 14, 2003 2.662 2.747 2.655 2.733 739,043 +0.08(+3.12%)
Apr 11, 2003 2.648 2.665 2.603 2.650 63,401 +0.00(+0.06%)
Apr 10, 2003 2.653 2.667 2.623 2.648 96,703 +0.00(+0.18%)
Apr 09, 2003 2.655 2.695 2.642 2.644 94,141 -0.00(-0.12%)
Apr 08, 2003 2.673 2.675 2.625 2.647 124,241 -0.04(-1.57%)
Apr 07, 2003 2.659 2.709 2.655 2.689 206,214 +0.05(+2.01%)
Apr 04, 2003 2.631 2.655 2.626 2.636 68,524 +0.00(+0.18%)
Apr 03, 2003 2.642 2.655 2.615 2.631 135,128 -0.00(-0.18%)
Apr 02, 2003 2.537 2.648 2.537 2.636 166,508 +0.12(+4.84%)
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.