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

Exxon Mobil (NY: XOM )

117.67 +0.71 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2024 118.15 119.23 117.03 117.32 21,253,734 -1.36(-1.15%)
Apr 29, 2024 116.81 119.08 116.81 118.68 17,484,426 +1.67(+1.42%)
Apr 26, 2024 118.04 118.14 115.28 117.01 27,511,176 -3.34(-2.78%)
Apr 25, 2024 120.06 120.78 118.44 120.35 16,167,020 +0.28(+0.23%)
Apr 24, 2024 119.33 120.28 118.43 120.08 12,232,886 +0.02(+0.02%)
Apr 23, 2024 119.03 120.08 118.49 120.06 14,042,598 +0.47(+0.39%)
Apr 22, 2024 118.30 120.59 117.48 119.59 16,470,531 +0.67(+0.57%)
Apr 19, 2024 118.19 119.95 117.99 118.91 21,747,596 +1.35(+1.15%)
Apr 18, 2024 118.04 118.75 117.02 117.56 13,932,870 -0.11(-0.09%)
Apr 17, 2024 117.59 118.39 116.18 117.67 14,655,446 -0.06(-0.05%)
Apr 16, 2024 118.60 119.25 116.97 117.73 18,241,718 -0.98(-0.83%)
Apr 15, 2024 120.11 120.71 118.49 118.72 15,149,275 -0.68(-0.57%)
Apr 12, 2024 121.96 122.75 118.71 119.40 21,731,318 -1.41(-1.17%)
Apr 11, 2024 121.70 121.70 119.37 120.81 17,698,086 -0.41(-0.33%)
Apr 10, 2024 120.24 121.48 119.76 121.22 17,583,982 +1.01(+0.84%)
Apr 09, 2024 120.03 120.67 119.37 120.20 14,248,008 +0.62(+0.52%)
Apr 08, 2024 120.10 120.75 119.24 119.58 17,655,418 -0.81(-0.68%)
Apr 05, 2024 119.01 121.17 118.68 120.39 21,897,078 +1.64(+1.38%)
Apr 04, 2024 118.09 118.91 117.68 118.75 19,100,980 +0.42(+0.35%)
Apr 03, 2024 118.52 118.78 117.77 118.34 16,665,499 +0.02(+0.02%)
Apr 02, 2024 116.97 118.64 116.39 118.32 20,077,106 +2.27(+1.96%)
Apr 01, 2024 115.47 116.30 114.45 116.05 13,928,160 +0.74(+0.65%)
Mar 28, 2024 114.60 115.51 114.13 115.30 19,321,378 +1.26(+1.10%)
Mar 27, 2024 112.57 114.13 112.50 114.04 12,515,828 +1.17(+1.04%)
Mar 26, 2024 113.74 114.05 112.50 112.87 13,257,663 -0.85(-0.75%)
Mar 25, 2024 112.91 114.84 112.91 113.73 14,123,338 +1.15(+1.02%)
Mar 22, 2024 112.57 112.77 111.92 112.58 14,821,372 +0.00(+0.00%)
Mar 21, 2024 112.01 112.99 111.66 112.58 15,017,558 +0.50(+0.44%)
Mar 20, 2024 111.81 112.49 111.23 112.08 16,250,340 -0.10(-0.09%)
Mar 19, 2024 111.32 112.57 111.16 112.18 14,996,222 +0.78(+0.70%)
Mar 18, 2024 110.89 111.95 110.20 111.39 16,904,972 +1.02(+0.93%)
Mar 15, 2024 109.96 111.39 109.96 110.37 38,575,204 -0.20(-0.18%)
Mar 14, 2024 108.94 110.65 108.81 110.57 22,299,150 +1.92(+1.77%)
Mar 13, 2024 108.26 109.46 108.23 108.65 17,297,050 +1.20(+1.12%)
Mar 12, 2024 108.18 108.40 107.16 107.45 15,076,990 -0.69(-0.64%)
Mar 11, 2024 107.38 108.24 106.47 108.14 17,715,954 +0.63(+0.59%)
Mar 08, 2024 106.37 107.53 105.91 107.51 17,126,394 +1.00(+0.94%)
Mar 07, 2024 105.74 107.11 105.74 106.50 16,264,341 +0.59(+0.56%)
Mar 06, 2024 105.76 106.70 105.30 105.91 20,634,032 +1.12(+1.07%)
Mar 05, 2024 103.69 105.41 103.48 104.79 20,139,190 +1.27(+1.23%)
Mar 04, 2024 104.81 105.00 103.19 103.52 18,283,598 -1.47(-1.40%)
Mar 01, 2024 104.87 105.53 104.53 104.99 18,628,646 +1.31(+1.26%)
Feb 29, 2024 103.84 104.22 103.38 103.68 17,706,844 +0.20(+0.19%)
Feb 28, 2024 103.63 104.58 103.16 103.48 14,928,589 +0.29(+0.28%)
Feb 27, 2024 103.84 104.30 103.01 103.19 16,497,120 -0.22(-0.21%)
Feb 26, 2024 102.88 104.09 102.22 103.41 13,465,263 +0.41(+0.40%)
Feb 23, 2024 103.04 103.25 102.05 103.00 16,105,693 -0.91(-0.88%)
Feb 22, 2024 103.32 104.56 102.62 103.92 20,635,122 -0.09(-0.09%)
Feb 21, 2024 102.19 104.13 102.16 104.00 21,161,990 +2.08(+2.04%)
Feb 20, 2024 103.00 103.28 101.82 101.92 17,791,654 -0.97(-0.94%)
Feb 16, 2024 103.17 103.79 102.69 102.89 20,320,366 +0.00(+0.00%)
Feb 15, 2024 99.79 103.10 99.79 102.89 23,378,912 +2.87(+2.87%)
Feb 14, 2024 101.05 101.79 99.61 100.03 17,838,058 -0.49(-0.49%)
Feb 13, 2024 101.93 102.26 99.79 100.52 19,068,026 -0.87(-0.86%)
Feb 12, 2024 100.40 101.62 100.25 101.40 18,487,038 +1.38(+1.38%)
Feb 09, 2024 102.31 103.04 99.95 100.02 20,767,574 -2.16(-2.12%)
Feb 08, 2024 100.58 102.62 100.36 102.18 20,778,406 +1.72(+1.71%)
Feb 07, 2024 100.49 100.96 99.44 100.46 14,066,584 -0.03(-0.03%)
Feb 06, 2024 100.31 101.27 99.82 100.49 13,581,426 +0.69(+0.69%)
Feb 05, 2024 99.71 100.62 98.77 99.80 17,533,086 -0.41(-0.41%)
Feb 02, 2024 101.97 102.21 99.86 100.22 22,357,774 -0.41(-0.41%)
Feb 01, 2024 101.79 102.22 99.87 100.63 19,555,402 -0.41(-0.41%)
Jan 31, 2024 102.94 103.08 101.00 101.04 22,800,538 -2.00(-1.95%)
Jan 30, 2024 100.65 103.08 100.34 103.05 19,949,062 +1.69(+1.67%)
Jan 29, 2024 101.21 101.43 100.11 101.36 18,629,562 +0.13(+0.13%)
Jan 26, 2024 100.22 101.31 99.45 101.23 21,299,014 +0.86(+0.85%)
Jan 25, 2024 98.59 100.42 97.90 100.37 22,468,640 +2.49(+2.54%)
Jan 24, 2024 96.63 97.94 96.06 97.89 17,621,082 +1.66(+1.73%)
Jan 23, 2024 95.15 96.81 95.09 96.23 16,188,588 +1.07(+1.13%)
Jan 22, 2024 95.04 95.43 94.12 95.16 20,307,048 -0.13(-0.13%)
Jan 19, 2024 95.06 95.35 94.75 95.28 20,439,818 +0.15(+0.15%)
Jan 18, 2024 95.33 95.42 94.17 95.14 21,309,426 -0.18(-0.19%)
Jan 17, 2024 94.94 96.28 94.92 95.31 18,712,174 -0.70(-0.73%)
Jan 16, 2024 98.10 98.29 95.85 96.01 20,578,690 -2.22(-2.26%)
Jan 12, 2024 98.42 98.92 97.47 98.23 18,357,270 +1.26(+1.30%)
Jan 11, 2024 97.34 97.79 96.87 96.97 16,046,267 -0.02(-0.02%)
Jan 10, 2024 98.08 98.08 96.47 96.99 18,512,008 -0.96(-0.98%)
Jan 09, 2024 99.55 99.55 97.48 97.96 20,085,178 -1.23(-1.24%)
Jan 08, 2024 99.00 99.30 97.20 99.19 23,772,604 -1.68(-1.67%)
Jan 05, 2024 101.40 101.62 100.37 100.87 16,104,246 +0.30(+0.30%)
Jan 04, 2024 102.29 102.77 100.30 100.56 19,730,460 -0.88(-0.87%)
Jan 03, 2024 100.51 101.84 99.91 101.45 23,894,084 +0.85(+0.84%)
Jan 02, 2024 99.19 101.33 99.12 100.60 23,884,434 +2.34(+2.38%)
Dec 29, 2023 98.64 98.86 97.91 98.26 18,056,840 -0.21(-0.21%)
Dec 28, 2023 99.65 99.86 98.41 98.47 16,606,662 -1.44(-1.45%)
Dec 27, 2023 100.29 100.79 99.59 99.91 14,808,685 -0.47(-0.47%)
Dec 26, 2023 100.97 101.26 100.36 100.38 18,190,538 +0.23(+0.23%)
Dec 22, 2023 100.55 101.17 100.07 100.16 13,154,089 +0.18(+0.18%)
Dec 21, 2023 99.73 100.25 99.07 99.98 19,528,798 +0.45(+0.45%)
Dec 20, 2023 101.72 102.15 99.39 99.53 21,251,598 -1.69(-1.67%)
Dec 19, 2023 100.25 101.42 100.04 101.22 19,223,486 +1.32(+1.32%)
Dec 18, 2023 100.37 101.34 99.77 99.90 21,981,546 +0.74(+0.74%)
Dec 15, 2023 98.86 99.26 98.59 99.17 61,861,244 -0.67(-0.67%)
Dec 14, 2023 98.13 100.38 98.01 99.83 26,617,636 +2.61(+2.69%)
Dec 13, 2023 96.35 97.33 95.98 97.22 21,205,070 +0.86(+0.89%)
Dec 12, 2023 96.98 96.98 95.80 96.36 26,568,546 -1.54(-1.58%)
Dec 11, 2023 98.08 98.14 96.89 97.91 22,635,468 +0.07(+0.07%)
Dec 08, 2023 97.32 98.07 97.05 97.84 22,461,082 +1.11(+1.15%)
Dec 07, 2023 98.14 99.10 96.40 96.73 30,509,138 -0.68(-0.70%)
Dec 06, 2023 98.28 98.99 96.65 97.41 31,691,358 -1.31(-1.32%)
Dec 05, 2023 100.51 100.58 98.57 98.71 22,622,146 -1.96(-1.94%)
Dec 04, 2023 100.37 101.58 99.84 100.67 21,898,014 -0.55(-0.54%)
Dec 01, 2023 100.74 102.43 100.46 101.22 18,157,428 +0.25(+0.24%)
Nov 30, 2023 101.34 102.68 100.06 100.97 29,758,532 +0.39(+0.39%)
Nov 29, 2023 102.48 102.78 99.89 100.58 27,265,250 -1.53(-1.50%)
Nov 28, 2023 102.45 103.11 102.09 102.11 20,980,940 -0.06(-0.06%)
Nov 27, 2023 102.31 102.61 101.41 102.17 18,326,660 -0.60(-0.58%)
Nov 24, 2023 102.23 103.65 102.12 102.77 9,646,638 +0.55(+0.54%)
Nov 22, 2023 100.82 102.33 100.19 102.22 19,455,342 -0.44(-0.43%)
Nov 21, 2023 102.42 102.89 101.44 102.66 15,285,228 -0.04(-0.04%)
Nov 20, 2023 103.57 104.06 102.64 102.70 17,764,334 -0.45(-0.44%)
Nov 17, 2023 101.29 103.62 100.98 103.16 23,394,000 +2.46(+2.44%)
Nov 16, 2023 101.13 101.50 99.41 100.70 22,850,170 -1.18(-1.16%)
Nov 15, 2023 102.17 103.34 101.72 101.88 20,483,554 -0.62(-0.60%)
Nov 14, 2023 102.51 103.01 102.08 102.50 18,574,768 +0.39(+0.38%)
Nov 13, 2023 101.33 102.39 101.10 102.10 15,707,747 +1.06(+1.05%)
Nov 10, 2023 101.22 101.69 100.22 101.04 18,309,052 +0.77(+0.77%)
Nov 09, 2023 100.97 101.26 100.17 100.27 18,867,724 +0.03(+0.03%)
Nov 08, 2023 101.02 102.16 100.20 100.24 19,686,880 -1.25(-1.23%)
Nov 07, 2023 101.74 102.12 100.59 101.49 20,794,424 -1.62(-1.57%)
Nov 06, 2023 105.35 105.44 103.01 103.11 19,597,142 -1.86(-1.77%)
Nov 03, 2023 105.57 105.94 103.76 104.97 31,374,322 -1.30(-1.22%)
Nov 02, 2023 103.12 106.34 102.75 106.26 25,884,818 +3.38(+3.29%)
Nov 01, 2023 103.75 104.37 102.71 102.88 29,951,910 -0.20(-0.20%)
Oct 31, 2023 102.83 103.39 101.81 103.09 22,781,216 -0.03(-0.03%)
Oct 30, 2023 102.98 103.64 102.47 103.12 19,878,862 +0.32(+0.31%)
Oct 27, 2023 106.05 106.99 102.22 102.80 23,710,790 -2.00(-1.90%)
Oct 26, 2023 104.65 105.51 103.72 104.79 19,249,560 -0.96(-0.91%)
Oct 25, 2023 105.69 106.64 105.31 105.76 22,643,938 +0.19(+0.18%)
Oct 24, 2023 106.84 106.95 105.30 105.56 17,233,876 -1.03(-0.97%)
Oct 23, 2023 107.74 108.06 105.84 106.59 18,661,344 -1.59(-1.47%)
Oct 20, 2023 109.97 110.36 107.90 108.18 23,046,716 -1.89(-1.72%)
Oct 19, 2023 109.78 110.99 108.42 110.07 21,531,982 +0.07(+0.06%)
Oct 18, 2023 108.90 110.43 108.78 110.00 24,004,414 +1.52(+1.40%)
Oct 17, 2023 106.87 108.88 106.82 108.48 20,298,612 +1.40(+1.31%)
Oct 16, 2023 107.62 107.79 106.28 107.08 18,943,748 +0.08(+0.07%)
Oct 13, 2023 105.21 107.32 105.03 107.00 31,102,234 +3.31(+3.19%)
Oct 12, 2023 104.78 105.03 103.32 103.69 32,083,494 -0.02(-0.02%)
Oct 11, 2023 104.17 104.37 102.09 103.71 59,566,400 -3.86(-3.59%)
Oct 10, 2023 108.12 108.54 107.25 107.57 14,250,783 -0.46(-0.42%)
Oct 09, 2023 107.56 109.14 106.66 108.03 22,960,400 +3.65(+3.50%)
Oct 06, 2023 102.97 105.44 102.37 104.37 26,047,302 -1.77(-1.67%)
Oct 05, 2023 106.94 108.01 105.87 106.15 20,652,010 -2.44(-2.25%)
Oct 04, 2023 111.07 111.11 107.62 108.59 20,142,542 -4.22(-3.74%)
Oct 03, 2023 112.43 113.40 112.03 112.81 13,652,153 +0.20(+0.17%)
Oct 02, 2023 114.46 114.72 111.56 112.61 14,778,431 -1.90(-1.66%)
Sep 29, 2023 115.99 116.07 113.69 114.51 19,317,772 -1.84(-1.58%)
Sep 28, 2023 116.85 117.55 115.11 116.35 17,251,136 -0.71(-0.61%)
Sep 27, 2023 114.81 117.36 114.34 117.06 24,676,834 +3.69(+3.26%)
Sep 26, 2023 112.49 113.68 112.36 113.37 12,120,846 +0.17(+0.15%)
Sep 25, 2023 112.09 113.48 112.85 113.20 11,614,926 +1.26(+1.12%)
Sep 22, 2023 112.69 113.64 111.81 111.94 13,553,949 +0.17(+0.16%)
Sep 21, 2023 113.93 114.31 111.61 111.77 14,790,805 -1.60(-1.41%)
Sep 20, 2023 113.50 114.94 113.28 113.36 12,476,644 -0.91(-0.79%)
Sep 19, 2023 115.52 115.74 113.57 114.27 12,900,762 -0.30(-0.26%)
Sep 18, 2023 114.46 115.15 113.66 114.57 14,420,645 +0.91(+0.81%)
Sep 15, 2023 114.82 115.42 113.46 113.66 35,494,684 -1.77(-1.54%)
Sep 14, 2023 114.48 115.56 114.27 115.43 15,617,067 +2.03(+1.79%)
Sep 13, 2023 114.35 114.88 112.88 113.40 13,833,692 -1.02(-0.89%)
Sep 12, 2023 112.33 114.59 112.26 114.42 20,769,128 +3.24(+2.92%)
Sep 11, 2023 113.15 113.64 110.60 111.18 14,775,760 -1.41(-1.25%)
Sep 08, 2023 111.54 113.02 111.34 112.59 14,669,362 +1.62(+1.46%)
Sep 07, 2023 111.66 112.83 110.73 110.98 13,599,135 -0.55(-0.49%)
Sep 06, 2023 110.52 111.60 110.28 111.52 13,681,124 +0.96(+0.86%)
Sep 05, 2023 111.12 112.80 110.54 110.57 18,792,020 +0.01(+0.01%)
Sep 01, 2023 109.27 110.85 109.27 110.56 15,241,277 +2.27(+2.10%)
Aug 31, 2023 108.22 108.51 107.73 108.29 17,968,742 +0.30(+0.28%)
Aug 30, 2023 107.56 108.24 107.11 107.99 12,241,125 +1.04(+0.97%)
Aug 29, 2023 106.80 107.15 105.59 106.94 9,923,610 +0.63(+0.60%)
Aug 28, 2023 105.62 107.17 105.61 106.31 10,660,073 +0.89(+0.84%)
Aug 25, 2023 104.63 106.09 103.84 105.42 13,943,251 +1.85(+1.79%)
Aug 24, 2023 103.64 104.95 103.30 103.58 11,108,009 -0.78(-0.75%)
Aug 23, 2023 104.25 104.50 102.96 104.35 11,740,957 -0.92(-0.88%)
Aug 22, 2023 106.32 106.86 105.13 105.28 10,801,000 -0.59(-0.56%)
Aug 21, 2023 107.48 108.08 105.32 105.87 11,388,544 -1.30(-1.21%)
Aug 18, 2023 104.83 107.32 104.81 107.17 16,659,038 +1.60(+1.51%)
Aug 17, 2023 104.62 107.27 104.62 105.57 17,204,668 +2.01(+1.94%)
Aug 16, 2023 105.45 106.48 103.50 103.56 14,728,788 -1.77(-1.68%)
Aug 15, 2023 107.86 107.97 105.15 105.34 15,315,829 -2.78(-2.57%)
Aug 14, 2023 107.88 108.17 107.01 108.11 13,424,987 +0.09(+0.08%)
Aug 11, 2023 106.62 108.26 106.31 108.03 14,541,755 +1.65(+1.55%)
Aug 10, 2023 106.44 107.83 105.72 106.37 16,392,466 +0.54(+0.51%)
Aug 09, 2023 105.01 106.66 104.63 105.83 20,643,794 +1.77(+1.70%)
Aug 08, 2023 102.43 104.08 101.27 104.07 14,559,528 +0.51(+0.49%)
Aug 07, 2023 104.23 104.73 102.88 103.55 12,842,000 -0.21(-0.20%)
Aug 04, 2023 104.29 105.52 103.68 103.77 14,782,471 +0.29(+0.28%)
Aug 03, 2023 102.29 104.21 101.72 103.48 17,543,312 +1.77(+1.74%)
Aug 02, 2023 102.65 102.76 101.01 101.71 13,963,050 -1.28(-1.25%)
Aug 01, 2023 103.31 103.67 101.94 102.99 14,710,273 -0.60(-0.58%)
Jul 31, 2023 101.61 104.19 101.61 103.59 25,753,614 +2.97(+2.96%)
Jul 28, 2023 101.53 101.53 98.84 100.62 18,190,436 -1.22(-1.20%)
Jul 27, 2023 102.39 103.35 101.18 101.83 18,292,466 +0.32(+0.31%)
Jul 26, 2023 101.53 102.12 101.08 101.52 15,692,460 -0.57(-0.56%)
Jul 25, 2023 101.49 102.48 100.98 102.08 14,661,291 +0.15(+0.15%)
Jul 24, 2023 100.81 102.55 100.42 101.93 15,615,301 +1.58(+1.57%)
Jul 21, 2023 100.62 100.83 99.75 100.36 17,724,422 +0.46(+0.46%)
Jul 20, 2023 99.05 100.13 98.88 99.89 16,290,645 +1.73(+1.76%)
Jul 19, 2023 97.61 98.92 97.37 98.16 16,098,995 +0.68(+0.69%)
Jul 18, 2023 97.49 98.72 96.93 97.49 25,480,122 -0.44(-0.45%)
Jul 17, 2023 97.29 98.21 96.81 97.93 18,688,674 +0.42(+0.44%)
Jul 14, 2023 100.51 100.51 97.11 97.51 29,183,978 -3.48(-3.44%)
Jul 13, 2023 102.36 102.62 99.81 100.98 27,764,278 -1.88(-1.83%)
Jul 12, 2023 103.36 103.99 102.52 102.87 13,702,296 +0.50(+0.49%)
Jul 11, 2023 101.68 102.55 101.25 102.36 13,024,029 +1.24(+1.22%)
Jul 10, 2023 99.47 101.19 99.25 101.13 15,401,141 +1.48(+1.48%)
Jul 07, 2023 98.45 100.46 98.11 99.65 22,701,360 +0.23(+0.23%)
Jul 06, 2023 101.52 102.12 98.95 99.42 18,595,372 -3.85(-3.73%)
Jul 05, 2023 103.97 104.25 102.49 103.27 13,590,429 -0.53(-0.51%)
Jul 03, 2023 103.83 104.77 103.43 103.81 7,657,554 +0.20(+0.20%)
Jun 30, 2023 103.67 104.21 103.18 103.60 14,039,265 +0.53(+0.52%)
Jun 29, 2023 102.07 103.10 101.55 103.07 11,763,499 +1.26(+1.23%)
Jun 28, 2023 100.76 102.22 99.69 101.81 13,544,315 +0.82(+0.81%)
Jun 27, 2023 100.50 101.05 99.76 100.99 13,692,661 +0.25(+0.25%)
Jun 26, 2023 98.72 101.34 98.72 100.74 14,785,892 +1.83(+1.85%)
Jun 23, 2023 99.10 99.32 98.16 98.92 18,565,148 -0.87(-0.87%)
Jun 22, 2023 99.34 100.35 99.16 99.79 12,894,986 -0.55(-0.55%)
Jun 21, 2023 99.01 101.07 98.85 100.34 13,751,404 +1.11(+1.12%)
Jun 20, 2023 101.12 101.21 98.65 99.23 18,133,006 -2.33(-2.29%)
Jun 16, 2023 102.74 103.14 101.39 101.55 44,647,732 -0.73(-0.72%)
Jun 15, 2023 101.91 103.39 101.85 102.29 16,795,128 +0.70(+0.69%)
Jun 14, 2023 103.80 104.43 100.84 101.58 17,228,728 -1.24(-1.20%)
Jun 13, 2023 103.73 104.66 102.66 102.82 14,009,737 +0.02(+0.02%)
Jun 12, 2023 102.21 103.42 101.97 102.80 14,610,906 -0.94(-0.90%)
Jun 09, 2023 104.77 104.92 103.52 103.74 12,683,980 -0.77(-0.74%)
Jun 08, 2023 105.07 105.43 102.30 104.51 13,993,581 -0.33(-0.31%)
Jun 07, 2023 103.16 105.19 103.10 104.84 16,816,770 +2.30(+2.24%)
Jun 06, 2023 100.61 102.66 100.44 102.54 12,636,874 +0.83(+0.82%)
Jun 05, 2023 103.39 103.64 101.52 101.71 12,676,520 -0.45(-0.44%)
Jun 02, 2023 101.58 102.52 100.97 102.16 14,609,008 +2.32(+2.32%)
Jun 01, 2023 98.29 101.99 97.82 99.84 14,028,432 +1.14(+1.15%)
May 31, 2023 98.81 99.54 98.28 98.70 25,797,698 -1.80(-1.79%)
May 30, 2023 99.78 100.58 99.12 100.50 12,364,269 -0.90(-0.89%)
May 26, 2023 102.85 103.31 101.27 101.40 12,805,924 -0.67(-0.65%)
May 25, 2023 102.34 102.81 101.15 102.07 14,823,922 -1.86(-1.79%)
May 24, 2023 103.73 104.82 103.10 103.93 16,914,690 +1.15(+1.12%)
May 23, 2023 102.39 104.54 102.15 102.78 14,898,698 +1.38(+1.36%)
May 22, 2023 102.24 103.40 101.31 101.40 13,333,496 -1.25(-1.21%)
May 19, 2023 102.94 103.41 102.22 102.65 13,830,068 +0.47(+0.46%)
May 18, 2023 100.99 102.31 100.59 102.17 12,426,591 +0.92(+0.91%)
May 17, 2023 99.87 101.65 99.35 101.25 14,559,220 +2.22(+2.24%)
May 16, 2023 101.07 101.25 98.55 99.03 15,318,295 -2.46(-2.43%)
May 15, 2023 101.92 102.32 101.02 101.50 14,870,196 +0.19(+0.19%)
May 12, 2023 101.81 102.48 100.34 101.30 13,295,456 -0.01(-0.01%)
May 11, 2023 101.98 102.30 100.49 101.31 17,920,890 -1.87(-1.81%)
May 10, 2023 105.09 105.35 102.19 103.18 15,542,440 -1.34(-1.28%)
May 09, 2023 103.75 105.56 103.63 104.52 11,872,609 +0.03(+0.03%)
May 08, 2023 105.82 106.27 104.42 104.49 11,680,548 +0.41(+0.40%)
May 05, 2023 103.96 104.80 102.98 104.08 15,629,744 +2.53(+2.49%)
May 04, 2023 103.33 104.15 101.43 101.55 17,932,218 -1.81(-1.75%)
May 03, 2023 104.46 105.16 103.19 103.36 16,925,658 -2.08(-1.97%)
May 02, 2023 109.12 109.12 104.66 105.44 25,395,858 -4.38(-3.99%)
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.