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 )

56.66 +1.04 (+1.87%)
Streaming Delayed Price Updated: 1:03 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, 2022 60.75 61.18 60.26 60.31 641,763 -0.50(-0.83%)
Mar 30, 2022 60.80 61.08 60.51 60.82 761,884 -0.06(-0.10%)
Mar 29, 2022 60.41 60.94 60.38 60.88 1,402,619 +1.05(+1.75%)
Mar 28, 2022 59.09 59.85 58.94 59.83 1,025,972 +0.81(+1.37%)
Mar 25, 2022 58.88 59.11 58.46 59.02 866,238 +0.48(+0.83%)
Mar 24, 2022 58.01 58.56 57.69 58.53 1,208,477 +0.76(+1.31%)
Mar 23, 2022 59.27 59.27 57.65 57.78 1,368,366 -1.94(-3.25%)
Mar 22, 2022 59.63 60.07 59.44 59.71 1,717,059 +0.18(+0.30%)
Mar 21, 2022 59.62 60.02 59.14 59.54 1,081,807 -0.37(-0.61%)
Mar 18, 2022 59.13 60.00 58.86 59.90 758,407 +0.77(+1.30%)
Mar 17, 2022 57.85 59.14 57.82 59.13 827,203 +1.09(+1.88%)
Mar 16, 2022 57.04 58.04 56.73 58.04 1,163,602 +1.55(+2.75%)
Mar 15, 2022 55.76 56.59 55.71 56.49 1,041,344 +1.25(+2.26%)
Mar 14, 2022 55.53 56.56 55.13 55.24 996,669 -0.16(-0.29%)
Mar 11, 2022 57.02 57.03 55.36 55.40 1,331,552 -1.12(-1.98%)
Mar 10, 2022 56.25 56.65 55.95 56.52 947,910 -0.52(-0.92%)
Mar 09, 2022 56.98 57.28 56.50 57.04 1,270,680 +1.27(+2.27%)
Mar 08, 2022 57.34 57.40 55.78 55.78 1,820,424 -1.82(-3.16%)
Mar 07, 2022 58.77 58.91 57.30 57.60 1,479,111 -1.45(-2.46%)
Mar 04, 2022 58.64 59.12 57.98 59.05 1,463,252 -0.04(-0.07%)
Mar 03, 2022 59.44 59.76 58.70 59.09 1,348,087 +0.04(+0.07%)
Mar 02, 2022 58.41 59.41 58.34 59.05 1,347,233 +0.91(+1.57%)
Mar 01, 2022 58.37 58.84 57.76 58.14 1,506,651 -0.43(-0.73%)
Feb 28, 2022 58.23 58.85 57.90 58.57 1,274,550 -0.44(-0.74%)
Feb 25, 2022 57.66 59.05 57.79 59.00 2,207,299 +1.42(+2.47%)
Feb 24, 2022 55.01 57.69 54.91 57.58 3,541,281 +1.42(+2.54%)
Feb 23, 2022 56.73 57.09 56.07 56.15 1,848,359 -0.28(-0.49%)
Feb 22, 2022 55.77 57.03 55.77 56.43 2,396,364 +0.38(+0.67%)
Feb 18, 2022 56.05 0 -0.70(-1.24%)
Feb 17, 2022 57.88 57.89 56.75 56.76 1,083,424 -1.56(-2.68%)
Feb 16, 2022 58.33 58.48 57.30 58.32 2,627,845 -0.29(-0.49%)
Feb 15, 2022 58.50 58.93 58.22 58.61 792,419 +0.88(+1.53%)
Feb 14, 2022 58.37 58.61 57.37 57.73 1,273,651 -0.74(-1.27%)
Feb 11, 2022 59.74 60.14 58.34 58.47 1,658,207 -1.25(-2.09%)
Feb 10, 2022 59.76 60.59 59.44 59.71 1,488,081 -0.90(-1.49%)
Feb 09, 2022 60.13 60.81 60.13 60.61 1,579,818 +1.03(+1.73%)
Feb 08, 2022 58.64 59.74 58.46 59.59 998,243 +0.81(+1.38%)
Feb 07, 2022 59.18 59.58 58.64 58.77 934,666 -0.48(-0.82%)
Feb 04, 2022 58.87 59.73 58.70 59.26 1,142,025 +0.06(+0.10%)
Feb 03, 2022 58.97 59.20 1,520,044 -0.26(-0.43%)
Feb 02, 2022 59.14 59.64 58.74 59.46 1,492,770 +0.68(+1.16%)
Feb 01, 2022 58.61 58.92 58.12 58.77 1,376,540 +0.41(+0.69%)
Jan 31, 2022 57.23 58.51 58.37 1,253,342 +1.15(+2.01%)
Jan 28, 2022 55.99 57.26 55.14 57.22 1,979,764 +1.42(+2.55%)
Jan 27, 2022 56.86 57.26 55.61 55.80 1,674,300 -0.76(-1.35%)
Jan 26, 2022 57.56 57.91 56.26 56.56 1,939,409 -0.70(-1.23%)
Jan 25, 2022 57.53 57.83 56.53 57.26 2,342,175 -1.11(-1.90%)
Jan 24, 2022 57.62 58.43 56.12 58.37 2,733,529 -0.19(-0.32%)
Jan 21, 2022 58.98 59.28 58.34 58.56 1,716,420 -0.64(-1.09%)
Jan 20, 2022 59.78 60.82 59.14 59.20 1,955,402 -0.44(-0.73%)
Jan 19, 2022 59.74 60.50 59.62 59.63 1,422,127 -0.01(-0.02%)
Jan 18, 2022 60.01 60.16 59.48 59.64 2,081,699 -1.15(-1.89%)
Jan 14, 2022 60.79 0 -0.49(-0.81%)
Jan 13, 2022 62.62 62.62 61.17 61.29 1,479,137 -1.30(-2.07%)
Jan 12, 2022 62.44 62.94 62.33 62.58 2,178,881 +0.14(+0.22%)
Jan 11, 2022 61.98 62.47 61.42 62.44 2,837,069 +0.62(+1.01%)
Jan 10, 2022 61.09 61.84 60.58 61.82 1,597,711 +0.31(+0.50%)
Jan 07, 2022 62.21 62.40 61.48 61.51 1,226,831 -0.83(-1.33%)
Jan 06, 2022 62.51 63.10 61.98 62.35 1,308,570 -0.33(-0.52%)
Jan 05, 2022 63.57 64.16 62.66 62.67 1,200,242 -1.14(-1.78%)
Jan 04, 2022 64.73 64.73 63.32 63.81 1,586,659 -0.90(-1.39%)
Jan 03, 2022 65.22 65.22 63.90 64.71 1,507,777 -0.44(-0.67%)
Dec 31, 2021 65.40 65.70 65.13 65.15 632,963 -0.38(-0.57%)
Dec 30, 2021 65.30 65.84 65.30 65.52 764,107 +0.15(+0.24%)
Dec 29, 2021 65.09 65.51 64.90 65.37 567,199 +0.31(+0.47%)
Dec 28, 2021 65.70 65.73 64.93 65.06 896,297 -0.54(-0.83%)
Dec 27, 2021 65.04 65.61 64.81 65.60 857,536 +0.78(+1.21%)
Dec 23, 2021 64.74 65.02 64.42 64.82 873,611 +0.35(+0.54%)
Dec 22, 2021 63.42 64.50 63.37 64.48 1,006,974 +1.11(+1.75%)
Dec 21, 2021 62.53 63.43 62.34 63.37 805,127 +1.16(+1.86%)
Dec 20, 2021 62.50 62.78 61.62 62.21 1,516,628 -0.85(-1.35%)
Dec 17, 2021 62.78 63.79 62.53 63.06 1,039,901 +0.14(+0.22%)
Dec 16, 2021 63.02 63.52 62.61 62.92 1,149,139 -0.04(-0.06%)
Dec 15, 2021 62.18 62.99 61.83 62.96 934,992 +0.78(+1.26%)
Dec 14, 2021 63.20 63.27 61.78 62.18 1,162,738 -1.41(-2.22%)
Dec 13, 2021 63.27 63.79 63.17 63.60 1,282,269 +0.27(+0.43%)
Dec 10, 2021 63.44 63.77 63.00 63.33 1,033,797 +0.10(+0.16%)
Dec 09, 2021 63.60 63.87 63.23 63.23 1,179,207 -0.34(-0.53%)
Dec 08, 2021 63.17 63.61 62.91 63.56 934,723 +0.51(+0.81%)
Dec 07, 2021 62.61 63.41 62.49 63.05 1,595,796 +1.27(+2.06%)
Dec 06, 2021 61.44 61.92 61.12 61.77 1,409,865 +0.64(+1.05%)
Dec 03, 2021 61.84 62.14 60.48 61.13 1,409,454 -0.39(-0.63%)
Dec 02, 2021 60.84 61.77 60.66 61.52 1,912,269 +0.67(+1.10%)
Dec 01, 2021 61.65 62.16 60.83 60.85 2,019,544 -0.20(-0.32%)
Nov 30, 2021 62.24 62.79 60.99 61.04 1,357,549 -1.46(-2.34%)
Nov 29, 2021 62.61 63.05 62.29 62.51 2,559,965 +0.24(+0.38%)
Nov 26, 2021 63.01 63.73 62.06 62.27 1,375,594 -0.57(-0.91%)
Nov 24, 2021 62.40 62.89 62.10 62.84 793,532 +0.36(+0.57%)
Nov 23, 2021 62.93 63.04 61.98 62.49 877,685 -0.70(-1.11%)
Nov 22, 2021 64.04 64.04 63.19 63.19 1,143,592 -0.77(-1.21%)
Nov 19, 2021 64.22 64.52 63.89 63.96 613,457 -0.05(-0.08%)
Nov 18, 2021 64.38 64.51 64.01 64.01 692,439 -0.32(-0.49%)
Nov 17, 2021 64.51 64.67 64.05 64.32 956,122 -0.19(-0.29%)
Nov 16, 2021 63.76 64.83 63.72 64.51 1,029,977 +0.75(+1.18%)
Nov 15, 2021 64.40 64.46 63.64 63.76 629,881 -0.42(-0.66%)
Nov 12, 2021 64.01 64.24 63.70 64.19 638,985 +0.36(+0.56%)
Nov 11, 2021 64.26 64.26 63.59 63.83 709,122 -0.21(-0.32%)
Nov 10, 2021 64.04 64.04 748,049 -0.09(-0.14%)
Nov 09, 2021 64.54 64.55 64.04 64.13 923,125 -0.41(-0.64%)
Nov 08, 2021 64.16 64.57 63.89 64.54 851,812 +0.57(+0.90%)
Nov 05, 2021 64.13 64.55 63.40 63.97 1,487,621 -0.79(-1.22%)
Nov 04, 2021 65.06 65.07 64.36 64.76 971,734 -0.29(-0.44%)
Nov 03, 2021 64.87 65.13 64.12 65.04 762,199 +0.18(+0.27%)
Nov 02, 2021 64.79 65.10 64.44 64.87 724,469 +0.16(+0.24%)
Nov 01, 2021 64.84 64.94 64.41 64.71 1,214,665 +0.07(+0.11%)
Oct 29, 2021 63.71 64.71 63.31 64.64 829,815 +0.71(+1.11%)
Oct 28, 2021 63.82 64.41 63.57 63.93 1,061,726 +0.09(+0.14%)
Oct 27, 2021 64.54 64.68 63.68 63.84 976,238 -0.44(-0.69%)
Oct 26, 2021 64.36 64.28 896,350 +0.07(+0.11%)
Oct 25, 2021 64.31 64.49 63.88 64.21 774,364 -0.18(-0.28%)
Oct 22, 2021 64.06 64.39 63.97 64.39 907,849 +0.36(+0.56%)
Oct 21, 2021 63.87 64.05 63.20 64.04 566,432 +0.29(+0.45%)
Oct 20, 2021 63.48 63.91 63.34 63.75 803,479 +0.91(+1.45%)
Oct 19, 2021 62.15 63.14 62.15 62.84 846,877 +1.14(+1.84%)
Oct 18, 2021 61.79 61.83 61.20 61.71 975,902 -0.53(-0.86%)
Oct 15, 2021 62.39 62.41 62.07 62.24 639,383 +0.23(+0.37%)
Oct 14, 2021 61.50 62.18 61.50 62.01 749,904 +0.87(+1.42%)
Oct 13, 2021 61.17 61.54 60.91 61.14 643,658 +0.04(+0.06%)
Oct 12, 2021 61.30 61.55 60.73 61.10 808,965 +0.04(+0.06%)
Oct 11, 2021 61.44 61.82 61.04 61.06 1,367,691 -0.64(-1.04%)
Oct 08, 2021 62.41 62.49 61.60 61.71 663,798 -0.57(-0.92%)
Oct 07, 2021 62.27 62.99 62.17 62.28 645,616 +0.55(+0.90%)
Oct 06, 2021 61.17 61.75 60.67 61.72 812,017 +0.27(+0.43%)
Oct 05, 2021 61.21 62.15 61.13 61.46 548,221 +0.53(+0.88%)
Oct 04, 2021 61.94 62.15 60.54 60.92 1,726,169 -1.34(-2.16%)
Oct 01, 2021 62.18 62.45 61.00 62.27 1,579,921 +0.24(+0.38%)
Sep 30, 2021 62.85 63.36 62.04 62.03 703,967 -0.59(-0.95%)
Sep 29, 2021 62.72 63.12 62.52 62.62 872,717 +0.18(+0.28%)
Sep 28, 2021 63.48 63.48 62.08 62.45 1,147,281 -1.49(-2.33%)
Sep 27, 2021 65.04 65.08 63.44 63.94 1,363,451 -1.36(-2.09%)
Sep 24, 2021 65.35 65.62 65.08 65.30 477,585 -0.29(-0.44%)
Sep 23, 2021 65.30 65.90 65.13 65.59 683,166 +0.49(+0.76%)
Sep 22, 2021 64.91 65.35 64.54 65.10 827,664 +0.43(+0.67%)
Sep 21, 2021 64.87 65.25 64.60 64.66 932,608 +0.23(+0.35%)
Sep 20, 2021 64.49 65.07 63.85 64.43 1,062,451 -0.87(-1.33%)
Sep 17, 2021 65.17 65.54 64.68 65.30 959,891 +0.36(+0.55%)
Sep 16, 2021 65.21 65.21 64.46 64.95 550,361 -0.17(-0.26%)
Sep 15, 2021 64.78 65.39 64.43 65.12 504,706 +0.26(+0.40%)
Sep 14, 2021 64.65 65.10 64.49 64.86 842,798 +0.57(+0.89%)
Sep 13, 2021 65.55 65.64 63.72 64.29 771,026 -0.98(-1.50%)
Sep 10, 2021 65.91 66.02 65.23 65.26 753,523 -0.45(-0.69%)
Sep 09, 2021 66.28 66.44 65.63 65.72 687,159 -0.60(-0.91%)
Sep 08, 2021 65.98 66.46 65.77 66.32 582,790 +0.27(+0.40%)
Sep 07, 2021 65.96 66.05 65.25 66.05 951,393 +0.08(+0.12%)
Sep 03, 2021 65.85 66.06 65.59 65.97 659,891 +0.12(+0.18%)
Sep 02, 2021 65.66 66.09 65.56 65.86 825,931 +0.50(+0.77%)
Sep 01, 2021 64.77 65.35 64.38 65.35 1,167,715 +0.58(+0.90%)
Aug 31, 2021 64.92 64.92 64.38 64.77 510,057 -0.05(-0.08%)
Aug 30, 2021 64.17 64.92 64.16 64.82 637,375 +0.79(+1.23%)
Aug 27, 2021 64.13 64.49 63.84 64.03 639,811 +0.06(+0.09%)
Aug 26, 2021 64.11 64.15 63.68 63.97 511,475 -0.06(-0.09%)
Aug 25, 2021 64.06 64.10 63.70 64.03 662,915 -0.02(-0.03%)
Aug 24, 2021 63.68 64.31 63.45 64.05 507,305 +0.45(+0.71%)
Aug 23, 2021 64.05 64.11 63.53 63.59 705,979 -0.26(-0.40%)
Aug 20, 2021 63.40 63.95 63.25 63.85 823,159 +0.43(+0.69%)
Aug 19, 2021 62.41 63.72 62.41 63.42 1,186,955 +0.37(+0.58%)
Aug 18, 2021 63.92 63.96 62.98 63.05 1,410,982 -0.84(-1.31%)
Aug 17, 2021 63.10 63.89 63.10 63.89 600,506 +0.65(+1.03%)
Aug 16, 2021 62.62 63.31 62.51 63.24 633,216 +0.63(+1.01%)
Aug 13, 2021 62.40 62.61 62.19 62.61 578,309 +0.26(+0.41%)
Aug 12, 2021 61.75 62.35 61.53 62.35 871,919 +0.60(+0.98%)
Aug 11, 2021 61.96 62.11 61.48 61.75 1,581,332 -0.13(-0.21%)
Aug 10, 2021 62.73 62.85 61.76 61.88 621,246 -0.77(-1.23%)
Aug 09, 2021 62.80 63.00 62.48 62.65 1,231,476 -0.10(-0.16%)
Aug 06, 2021 62.89 62.98 62.24 62.74 534,660 -0.08(-0.13%)
Aug 05, 2021 62.73 62.87 62.13 62.82 1,725,206 +0.15(+0.24%)
Aug 04, 2021 62.90 63.25 62.50 62.68 630,624 -0.36(-0.56%)
Aug 03, 2021 62.79 63.03 62.44 63.03 1,046,941 +0.24(+0.38%)
Aug 02, 2021 63.20 63.20 62.58 62.79 1,251,257 -0.08(-0.13%)
Jul 30, 2021 62.43 63.17 62.29 62.87 629,394 +0.39(+0.63%)
Jul 29, 2021 62.39 62.57 62.17 62.48 741,220 +0.29(+0.46%)
Jul 28, 2021 61.92 62.40 61.64 62.19 992,838 +0.29(+0.46%)
Jul 27, 2021 61.53 62.13 61.51 61.91 786,060 +0.44(+0.72%)
Jul 26, 2021 61.86 62.05 61.04 61.46 1,008,542 -0.43(-0.70%)
Jul 23, 2021 61.40 61.92 61.29 61.90 675,365 +0.82(+1.34%)
Jul 22, 2021 60.71 61.13 60.44 61.08 344,198 +0.60(+1.00%)
Jul 21, 2021 60.87 60.87 59.72 60.47 668,008 -0.06(-0.10%)
Jul 20, 2021 59.80 60.75 59.69 60.53 582,847 +0.87(+1.46%)
Jul 19, 2021 59.83 60.13 59.31 59.66 659,250 -0.53(-0.88%)
Jul 16, 2021 60.05 60.44 59.84 60.19 477,780 +0.40(+0.67%)
Jul 15, 2021 59.66 59.90 59.47 59.79 729,270 -0.27(-0.45%)
Jul 14, 2021 60.63 60.74 59.95 60.06 561,379 -0.40(-0.67%)
Jul 13, 2021 60.83 60.83 60.38 60.47 613,899 -0.33(-0.54%)
Jul 12, 2021 60.91 60.99 60.68 60.80 754,622 -0.05(-0.08%)
Jul 09, 2021 60.90 61.03 60.70 60.84 393,112 +0.01(+0.02%)
Jul 08, 2021 60.52 60.85 60.13 60.83 827,031 -0.32(-0.52%)
Jul 07, 2021 60.89 61.16 60.53 61.15 633,223 +0.47(+0.77%)
Jul 06, 2021 60.41 60.74 60.19 60.68 593,808 +0.33(+0.54%)
Jul 02, 2021 60.11 60.43 59.94 60.35 458,048 +0.30(+0.50%)
Jul 01, 2021 59.42 60.06 59.28 60.06 582,047 +0.63(+1.05%)
Jun 30, 2021 59.85 59.85 59.21 59.43 848,275 -0.44(-0.73%)
Jun 29, 2021 59.68 59.97 59.53 59.87 606,183 +0.25(+0.41%)
Jun 28, 2021 59.26 59.69 59.18 59.62 626,055 +0.38(+0.64%)
Jun 25, 2021 58.97 59.40 58.97 59.24 492,020 +0.25(+0.42%)
Jun 24, 2021 59.34 59.48 58.98 59.00 633,582 -0.00(-0.01%)
Jun 23, 2021 58.91 59.14 58.84 59.00 537,984 +0.06(+0.10%)
Jun 22, 2021 58.62 59.00 58.36 58.94 1,631,347 +0.54(+0.92%)
Jun 21, 2021 57.85 58.51 57.42 58.40 977,140 +0.68(+1.18%)
Jun 18, 2021 57.77 58.13 57.68 57.72 778,612 -0.38(-0.65%)
Jun 17, 2021 56.99 58.27 56.99 58.10 1,159,034 +0.97(+1.69%)
Jun 16, 2021 57.26 57.48 56.88 57.14 606,487 -0.08(-0.14%)
Jun 15, 2021 57.36 57.37 57.02 57.22 491,887 +0.01(+0.02%)
Jun 14, 2021 56.88 57.25 56.72 57.21 884,173 +0.29(+0.50%)
Jun 11, 2021 57.05 57.11 56.62 56.92 525,555 +0.03(+0.06%)
Jun 10, 2021 56.00 56.93 55.90 56.89 1,037,757 +1.04(+1.86%)
Jun 09, 2021 55.46 55.91 55.46 55.85 799,117 +0.55(+0.99%)
Jun 08, 2021 55.59 55.74 54.90 55.30 1,037,675 -0.21(-0.37%)
Jun 07, 2021 55.64 56.02 55.51 55.51 1,272,202 +0.00(+0.00%)
Jun 04, 2021 55.49 55.63 55.26 55.51 762,372 +0.46(+0.84%)
Jun 03, 2021 54.89 55.20 54.50 55.05 1,042,880 +0.01(+0.01%)
Jun 02, 2021 55.37 55.50 54.95 55.04 934,403 -0.28(-0.51%)
Jun 01, 2021 56.87 56.87 55.32 55.32 4,427,908 -1.60(-2.81%)
May 28, 2021 57.00 57.64 56.92 56.92 1,675,233 +0.35(+0.61%)
May 27, 2021 56.48 56.85 56.25 56.57 3,986,314 +0.11(+0.19%)
May 26, 2021 56.86 56.86 55.99 56.47 14,930,659 -0.51(-0.89%)
May 25, 2021 57.05 57.14 56.71 56.97 1,035,158 +0.25(+0.44%)
May 24, 2021 56.77 57.00 56.59 56.72 551,499 +0.31(+0.55%)
May 21, 2021 56.60 57.00 56.35 56.41 541,357 -0.03(-0.05%)
May 20, 2021 55.59 56.51 55.59 56.44 811,059 +0.92(+1.65%)
May 19, 2021 55.09 55.52 54.86 55.52 682,018 -0.06(-0.12%)
May 18, 2021 55.45 56.06 55.39 55.59 687,521 +0.13(+0.23%)
May 17, 2021 55.93 55.93 55.31 55.46 719,875 -0.48(-0.85%)
May 14, 2021 55.63 56.08 55.52 55.93 766,094 +0.56(+1.01%)
May 13, 2021 55.12 55.65 55.12 55.37 949,981 +0.37(+0.67%)
May 12, 2021 55.84 55.91 54.99 55.00 866,319 -1.26(-2.24%)
May 11, 2021 56.13 56.60 56.08 56.27 782,469 -0.36(-0.64%)
May 10, 2021 57.34 57.34 56.63 56.63 5,650,384 -0.60(-1.05%)
May 07, 2021 57.35 57.98 57.18 57.23 802,182 +0.10(+0.17%)
May 06, 2021 57.10 57.16 56.32 57.13 2,215,982 -0.01(-0.02%)
May 05, 2021 57.42 57.76 57.00 57.15 762,105 -0.23(-0.40%)
May 04, 2021 57.93 57.99 56.96 57.38 1,047,100 -0.83(-1.42%)
May 03, 2021 58.56 58.56 58.06 58.20 830,037 -0.08(-0.14%)
Apr 30, 2021 58.53 58.61 58.04 58.29 565,490 -0.53(-0.90%)
Apr 29, 2021 59.47 59.50 58.51 58.82 792,270 -0.59(-0.99%)
Apr 28, 2021 59.24 59.57 59.15 59.41 574,246 +0.12(+0.20%)
Apr 27, 2021 59.44 59.44 59.07 59.29 670,909 -0.18(-0.30%)
Apr 26, 2021 59.58 59.68 59.29 59.47 1,057,425 -0.12(-0.19%)
Apr 23, 2021 59.07 59.70 59.00 59.58 733,313 +0.64(+1.08%)
Apr 22, 2021 58.71 59.35 58.69 58.94 876,048 +0.22(+0.38%)
Apr 21, 2021 57.70 58.75 57.70 58.72 787,436 +1.23(+2.13%)
Apr 20, 2021 57.45 57.82 57.25 57.49 1,056,555 -0.21(-0.37%)
Apr 19, 2021 57.79 57.82 57.54 57.71 821,366 -0.28(-0.49%)
Apr 16, 2021 58.09 58.09 57.57 57.99 733,921 +0.13(+0.22%)
Apr 15, 2021 56.99 57.91 56.78 57.86 772,715 +1.27(+2.25%)
Apr 14, 2021 56.98 57.15 56.51 56.59 844,338 -0.41(-0.73%)
Apr 13, 2021 56.24 57.07 56.24 57.00 778,346 +1.03(+1.85%)
Apr 12, 2021 55.93 56.09 55.75 55.97 1,334,479 -0.10(-0.18%)
Apr 09, 2021 55.57 56.07 55.40 56.07 514,414 +0.65(+1.17%)
Apr 08, 2021 55.37 55.65 55.36 55.42 540,074 +0.43(+0.78%)
Apr 07, 2021 55.27 55.30 54.80 54.99 843,274 -0.29(-0.53%)
Apr 06, 2021 55.19 55.67 54.95 55.29 692,385 +0.23(+0.41%)
Apr 05, 2021 54.75 55.08 54.50 55.06 769,243 +0.73(+1.34%)
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.