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

DTE Energy (NY: DTE )

110.39 -0.37 (-0.33%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 103.85 104.52 102.63 103.49 1,562,306 +0.84(+0.82%)
Jan 30, 2024 101.58 103.76 101.18 102.64 1,644,977 +0.71(+0.69%)
Jan 29, 2024 101.68 102.32 101.04 101.94 1,595,669 +0.25(+0.24%)
Jan 26, 2024 102.39 102.43 101.34 101.69 1,187,072 -0.21(-0.20%)
Jan 25, 2024 101.68 102.14 100.62 101.90 1,485,406 +1.41(+1.41%)
Jan 24, 2024 103.38 103.38 100.29 100.48 1,519,731 -2.07(-2.02%)
Jan 23, 2024 101.98 102.57 101.34 102.56 781,978 +0.56(+0.55%)
Jan 22, 2024 102.32 103.49 101.38 102.00 864,856 -0.61(-0.59%)
Jan 19, 2024 103.35 103.62 102.05 102.60 1,035,873 -0.32(-0.31%)
Jan 18, 2024 103.09 103.39 102.09 102.93 800,658 -0.84(-0.81%)
Jan 17, 2024 104.98 106.30 103.44 103.77 775,121 -1.85(-1.76%)
Jan 16, 2024 105.58 106.10 104.87 105.63 1,357,283 -1.23(-1.15%)
Jan 12, 2024 106.83 107.01 106.00 106.85 842,761 +0.81(+0.77%)
Jan 11, 2024 108.44 108.44 105.64 106.04 529,274 -2.76(-2.54%)
Jan 10, 2024 108.73 109.28 108.42 108.80 688,715 -0.12(-0.11%)
Jan 09, 2024 109.07 109.52 108.57 108.92 665,099 -0.56(-0.51%)
Jan 08, 2024 107.94 109.59 107.69 109.47 802,205 +0.85(+0.79%)
Jan 05, 2024 108.15 109.09 107.86 108.62 1,004,057 +0.12(+0.11%)
Jan 04, 2024 109.25 109.59 108.27 108.50 1,035,283 -0.44(-0.41%)
Jan 03, 2024 110.00 110.00 108.48 108.94 1,332,421 -0.77(-0.70%)
Jan 02, 2024 107.83 110.00 107.76 109.71 1,003,948 +1.47(+1.36%)
Dec 29, 2023 107.94 108.52 107.68 108.24 704,515 -0.15(-0.14%)
Dec 28, 2023 107.43 108.49 107.43 108.39 527,929 +0.71(+0.66%)
Dec 27, 2023 107.98 108.06 107.30 107.68 706,047 -0.47(-0.44%)
Dec 26, 2023 107.40 108.66 107.40 108.15 531,996 +0.54(+0.50%)
Dec 22, 2023 108.44 109.35 107.54 107.61 967,722 -0.12(-0.11%)
Dec 21, 2023 107.62 108.84 106.98 107.73 914,650 +0.39(+0.37%)
Dec 20, 2023 108.59 109.21 107.32 107.33 1,186,894 -1.42(-1.31%)
Dec 19, 2023 108.02 108.87 107.62 108.76 903,280 +0.95(+0.88%)
Dec 18, 2023 108.21 109.02 107.41 107.81 1,045,903 -0.08(-0.07%)
Dec 15, 2023 108.35 109.31 106.98 107.89 2,740,399 -1.48(-1.36%)
Dec 14, 2023 111.18 111.50 109.10 109.37 1,757,740 -0.87(-0.79%)
Dec 13, 2023 107.00 110.38 106.13 110.23 1,261,364 +3.31(+3.09%)
Dec 12, 2023 107.42 107.42 105.62 106.93 1,245,829 -0.16(-0.15%)
Dec 11, 2023 105.62 107.18 104.90 107.09 1,458,816 +1.44(+1.36%)
Dec 08, 2023 104.55 105.73 103.99 105.65 2,198,893 +1.35(+1.30%)
Dec 07, 2023 104.67 105.02 103.70 104.30 1,441,083 -0.11(-0.10%)
Dec 06, 2023 104.02 104.79 103.73 104.41 1,184,972 +0.65(+0.63%)
Dec 05, 2023 105.53 105.53 103.53 103.75 1,442,462 -1.70(-1.61%)
Dec 04, 2023 104.82 106.28 104.38 105.46 1,404,141 +0.23(+0.22%)
Dec 01, 2023 101.29 105.30 100.91 105.22 2,881,233 +3.95(+3.90%)
Nov 30, 2023 101.45 101.46 100.55 101.27 1,612,792 -0.03(-0.03%)
Nov 29, 2023 102.22 102.96 100.83 101.30 1,227,110 -0.86(-0.84%)
Nov 28, 2023 102.13 103.20 101.78 102.16 1,219,779 +0.16(+0.15%)
Nov 27, 2023 102.63 102.72 101.63 102.00 1,421,461 -0.50(-0.48%)
Nov 24, 2023 101.91 103.04 101.79 102.50 1,254,506 +0.69(+0.68%)
Nov 22, 2023 100.54 102.23 100.11 101.81 1,734,834 +1.36(+1.36%)
Nov 21, 2023 100.22 100.67 99.29 100.45 1,092,155 +0.38(+0.38%)
Nov 20, 2023 100.23 100.64 98.68 100.07 1,431,658 -0.71(-0.70%)
Nov 17, 2023 101.18 101.18 99.86 100.78 1,544,592 +0.26(+0.26%)
Nov 16, 2023 100.04 100.98 99.16 100.52 1,864,519 +1.23(+1.23%)
Nov 15, 2023 98.68 100.23 98.50 99.29 1,272,924 +0.31(+0.31%)
Nov 14, 2023 96.70 99.08 96.60 98.98 1,431,114 +3.98(+4.19%)
Nov 13, 2023 95.87 96.00 94.78 95.00 1,644,702 -0.89(-0.92%)
Nov 10, 2023 96.43 96.43 95.38 95.88 1,351,812 +0.07(+0.07%)
Nov 09, 2023 96.02 97.23 95.69 95.82 2,113,611 -0.04(-0.04%)
Nov 08, 2023 95.43 96.27 94.66 95.86 2,340,285 +0.01(+0.01%)
Nov 07, 2023 96.05 96.17 95.47 95.85 1,413,725 -0.14(-0.14%)
Nov 06, 2023 97.42 97.64 95.98 95.98 1,570,987 -1.47(-1.51%)
Nov 03, 2023 97.68 98.79 97.18 97.45 1,777,101 +1.33(+1.39%)
Nov 02, 2023 93.82 97.23 93.82 96.12 1,898,114 +2.14(+2.28%)
Nov 01, 2023 91.63 95.40 90.06 93.98 3,567,527 +0.22(+0.24%)
Oct 31, 2023 94.22 94.45 92.92 93.75 1,923,546 +0.07(+0.07%)
Oct 30, 2023 94.34 95.41 92.88 93.69 1,341,585 -0.58(-0.62%)
Oct 27, 2023 95.28 96.15 94.12 94.27 1,262,046 -1.40(-1.46%)
Oct 26, 2023 95.64 97.18 95.32 95.67 1,310,758 +0.40(+0.42%)
Oct 25, 2023 94.71 95.57 94.52 95.27 1,692,779 +0.23(+0.25%)
Oct 24, 2023 94.34 95.35 94.16 95.04 1,035,601 +1.68(+1.80%)
Oct 23, 2023 92.74 94.71 92.02 93.36 1,788,714 -0.66(-0.70%)
Oct 20, 2023 94.20 95.39 94.02 94.02 1,467,741 -0.09(-0.09%)
Oct 19, 2023 94.11 95.26 93.72 94.10 1,176,599 -0.36(-0.38%)
Oct 18, 2023 95.49 96.06 94.29 94.46 1,424,626 -1.38(-1.44%)
Oct 17, 2023 95.05 96.48 95.05 95.85 965,313 +0.09(+0.09%)
Oct 16, 2023 95.65 96.02 94.66 95.76 1,608,026 +0.55(+0.58%)
Oct 13, 2023 94.28 95.20 93.98 95.20 1,276,361 +1.80(+1.93%)
Oct 12, 2023 94.77 95.17 92.71 93.40 1,823,240 -1.77(-1.86%)
Oct 11, 2023 95.05 95.41 93.61 95.17 1,535,818 +0.47(+0.49%)
Oct 10, 2023 94.09 94.99 93.59 94.71 894,052 +0.75(+0.80%)
Oct 09, 2023 92.58 93.97 92.44 93.96 1,089,529 +1.39(+1.50%)
Oct 06, 2023 90.16 92.84 87.68 92.57 2,605,035 +0.93(+1.02%)
Oct 05, 2023 94.68 94.92 90.59 91.63 3,598,512 -2.83(-3.00%)
Oct 04, 2023 95.23 95.37 92.99 94.46 1,484,625 -0.24(-0.26%)
Oct 03, 2023 91.96 95.17 91.29 94.71 2,302,958 +1.82(+1.96%)
Oct 02, 2023 95.98 96.30 91.55 92.89 2,412,131 -3.69(-3.82%)
Sep 29, 2023 96.97 97.59 95.72 96.58 1,304,029 +0.63(+0.66%)
Sep 28, 2023 98.35 98.39 95.89 95.94 1,788,286 -1.86(-1.90%)
Sep 27, 2023 99.06 99.40 97.27 97.80 1,196,690 -1.58(-1.59%)
Sep 26, 2023 102.43 102.45 99.30 99.38 1,725,040 -3.41(-3.31%)
Sep 25, 2023 102.54 103.00 102.09 102.78 1,096,447 -0.53(-0.52%)
Sep 22, 2023 102.78 103.63 102.48 103.32 2,037,795 +0.12(+0.11%)
Sep 21, 2023 103.62 104.43 102.79 103.20 1,605,839 -0.57(-0.55%)
Sep 20, 2023 103.79 104.92 103.09 103.77 829,259 +0.29(+0.28%)
Sep 19, 2023 104.08 104.70 103.44 103.48 1,241,586 -0.60(-0.58%)
Sep 18, 2023 103.87 104.43 103.25 104.08 1,494,153 +0.21(+0.21%)
Sep 15, 2023 103.43 104.43 103.35 103.87 3,150,553 +0.96(+0.94%)
Sep 14, 2023 102.81 103.30 102.40 102.91 1,782,279 +0.67(+0.65%)
Sep 13, 2023 100.35 102.36 99.87 102.24 1,766,043 +2.05(+2.05%)
Sep 12, 2023 99.35 100.47 98.93 100.19 1,266,096 +0.87(+0.87%)
Sep 11, 2023 98.76 99.75 98.76 99.32 1,829,412 +0.35(+0.35%)
Sep 08, 2023 98.63 99.09 98.36 98.97 1,123,212 +0.43(+0.44%)
Sep 07, 2023 97.92 98.98 97.82 98.54 1,016,787 +1.27(+1.31%)
Sep 06, 2023 97.18 97.64 96.79 97.27 1,248,401 +0.14(+0.14%)
Sep 05, 2023 98.36 98.48 96.48 97.13 1,438,585 -1.38(-1.40%)
Sep 01, 2023 100.27 100.39 97.67 98.51 1,151,652 -1.16(-1.16%)
Aug 31, 2023 101.57 101.63 99.64 99.67 831,153 -1.31(-1.30%)
Aug 30, 2023 101.31 101.64 100.44 100.98 726,932 -0.38(-0.37%)
Aug 29, 2023 101.44 101.98 100.89 101.35 607,934 +0.16(+0.15%)
Aug 28, 2023 101.23 102.02 100.95 101.20 778,180 +0.05(+0.05%)
Aug 25, 2023 101.19 101.88 100.64 101.15 999,499 +0.45(+0.45%)
Aug 24, 2023 101.07 102.88 100.55 100.70 988,963 -0.79(-0.78%)
Aug 23, 2023 101.82 101.82 100.72 101.49 1,213,620 +0.29(+0.29%)
Aug 22, 2023 101.09 101.61 100.66 101.20 723,389 +0.16(+0.16%)
Aug 21, 2023 101.48 101.67 100.30 101.03 1,368,461 -0.76(-0.75%)
Aug 18, 2023 101.27 102.12 100.91 101.80 689,125 +0.70(+0.70%)
Aug 17, 2023 101.11 102.10 100.93 101.09 904,951 +0.11(+0.10%)
Aug 16, 2023 100.93 101.62 100.78 100.99 1,130,395 +0.35(+0.34%)
Aug 15, 2023 101.95 102.03 100.60 100.64 1,084,634 -2.07(-2.02%)
Aug 14, 2023 103.81 103.93 102.20 102.71 982,146 -1.30(-1.25%)
Aug 11, 2023 103.72 104.21 103.27 104.01 845,995 +0.59(+0.57%)
Aug 10, 2023 104.57 105.30 102.97 103.43 960,060 -0.99(-0.95%)
Aug 09, 2023 103.69 105.57 103.69 104.42 980,598 +0.15(+0.15%)
Aug 08, 2023 103.85 104.38 103.11 104.27 1,104,641 +0.36(+0.34%)
Aug 07, 2023 104.67 105.12 103.89 103.91 1,243,240 -0.10(-0.09%)
Aug 04, 2023 105.66 106.29 103.29 104.00 1,256,933 -1.54(-1.46%)
Aug 03, 2023 108.46 108.88 105.51 105.55 1,168,592 -3.48(-3.19%)
Aug 02, 2023 108.69 109.75 108.65 109.03 956,149 -0.06(-0.05%)
Aug 01, 2023 109.86 110.41 108.98 109.08 1,560,274 -1.11(-1.01%)
Jul 31, 2023 109.92 110.82 109.57 110.19 1,236,179 +0.70(+0.64%)
Jul 28, 2023 111.26 111.68 108.98 109.49 847,245 -0.74(-0.67%)
Jul 27, 2023 111.71 112.54 109.89 110.23 1,414,226 -1.47(-1.32%)
Jul 26, 2023 111.35 112.50 110.90 111.71 1,048,757 +0.41(+0.37%)
Jul 25, 2023 110.90 111.78 110.61 111.29 796,750 +0.41(+0.37%)
Jul 24, 2023 111.07 111.32 110.19 110.88 860,676 -0.11(-0.10%)
Jul 21, 2023 109.42 111.27 108.96 110.98 1,123,198 +1.92(+1.76%)
Jul 20, 2023 107.69 109.19 106.61 109.07 806,734 +1.82(+1.70%)
Jul 19, 2023 105.74 107.28 105.74 107.24 1,053,515 +1.86(+1.77%)
Jul 18, 2023 106.48 107.77 104.76 105.38 925,590 -1.30(-1.22%)
Jul 17, 2023 108.88 108.88 106.67 106.69 862,766 -2.21(-2.03%)
Jul 14, 2023 109.07 109.34 108.39 108.89 890,959 -0.46(-0.42%)
Jul 13, 2023 108.81 109.36 108.36 109.36 942,170 +0.60(+0.55%)
Jul 12, 2023 107.42 109.09 107.38 108.76 1,221,226 +1.89(+1.77%)
Jul 11, 2023 105.73 106.99 105.34 106.87 794,903 +1.30(+1.23%)
Jul 10, 2023 105.72 106.10 104.36 105.57 1,023,415 -0.47(-0.45%)
Jul 07, 2023 106.18 106.98 105.84 106.04 1,215,637 -1.14(-1.06%)
Jul 06, 2023 107.88 107.89 106.94 107.18 1,279,245 -1.28(-1.18%)
Jul 05, 2023 106.94 109.02 106.90 108.46 1,374,970 +1.20(+1.12%)
Jul 03, 2023 106.07 107.27 105.55 107.25 701,659 +1.19(+1.12%)
Jun 30, 2023 105.67 106.26 104.67 106.07 1,637,504 +0.74(+0.70%)
Jun 29, 2023 104.28 106.11 103.98 105.33 1,703,014 +0.27(+0.26%)
Jun 28, 2023 106.64 106.64 104.48 105.06 2,050,377 -1.64(-1.54%)
Jun 27, 2023 106.56 107.37 106.44 106.69 966,151 +0.16(+0.15%)
Jun 26, 2023 106.39 106.97 105.33 106.53 1,286,421 +0.48(+0.45%)
Jun 23, 2023 109.20 109.20 105.61 106.05 2,278,040 -2.83(-2.60%)
Jun 22, 2023 109.91 110.41 108.24 108.88 1,224,086 -0.66(-0.60%)
Jun 21, 2023 108.68 109.85 107.50 109.54 1,650,873 +0.42(+0.38%)
Jun 20, 2023 110.17 110.25 108.98 109.12 1,855,884 -0.90(-0.82%)
Jun 16, 2023 110.44 111.03 109.80 110.02 5,056,518 +0.20(+0.18%)
Jun 15, 2023 108.68 110.06 108.08 109.82 1,923,979 +1.84(+1.71%)
Jun 14, 2023 107.71 109.58 107.61 107.97 2,823,720 +0.57(+0.53%)
Jun 13, 2023 105.36 107.61 105.14 107.40 1,984,561 +1.14(+1.07%)
Jun 12, 2023 106.88 107.07 105.63 106.26 1,495,255 -0.26(-0.24%)
Jun 09, 2023 107.09 107.86 106.30 106.52 1,679,570 -0.52(-0.48%)
Jun 08, 2023 106.18 107.44 105.49 107.04 1,728,009 +0.69(+0.65%)
Jun 07, 2023 104.91 106.61 104.00 106.35 1,596,253 +1.59(+1.51%)
Jun 06, 2023 105.58 105.68 104.42 104.76 1,441,496 +0.21(+0.20%)
Jun 05, 2023 104.28 105.90 104.04 104.55 1,356,235 +0.47(+0.45%)
Jun 02, 2023 101.72 104.50 101.55 104.08 1,670,335 +1.55(+1.51%)
Jun 01, 2023 103.12 103.35 101.11 102.53 1,585,463 -0.33(-0.32%)
May 31, 2023 101.94 103.45 101.67 102.86 1,617,677 +1.11(+1.09%)
May 30, 2023 101.90 102.56 101.41 101.75 1,039,651 -0.07(-0.07%)
May 26, 2023 102.09 102.33 101.00 101.82 822,028 -0.46(-0.45%)
May 25, 2023 103.24 103.87 101.92 102.28 1,156,913 -1.42(-1.37%)
May 24, 2023 104.24 104.49 103.47 103.70 1,324,218 -0.65(-0.62%)
May 23, 2023 103.91 105.60 103.90 104.35 2,005,628 +0.24(+0.23%)
May 22, 2023 104.05 104.83 103.76 104.11 820,326 +0.33(+0.32%)
May 19, 2023 104.60 104.83 103.74 103.78 1,257,759 -0.32(-0.31%)
May 18, 2023 103.61 104.41 103.08 104.10 1,315,336 -0.19(-0.18%)
May 17, 2023 105.73 105.73 103.81 104.29 898,244 -1.11(-1.05%)
May 16, 2023 107.85 107.85 105.17 105.40 794,728 -2.38(-2.21%)
May 15, 2023 108.72 108.87 106.67 107.78 702,455 -0.67(-0.62%)
May 12, 2023 108.67 109.28 107.73 108.45 767,440 +0.37(+0.35%)
May 11, 2023 108.72 109.03 107.44 108.08 912,522 -0.87(-0.80%)
May 10, 2023 108.98 109.77 107.74 108.95 1,116,548 +0.62(+0.57%)
May 09, 2023 107.86 108.69 107.27 108.33 899,493 +0.31(+0.28%)
May 08, 2023 107.76 108.74 107.24 108.02 828,262 -0.34(-0.32%)
May 05, 2023 107.28 108.37 107.28 108.37 861,119 +0.65(+0.60%)
May 04, 2023 106.96 107.95 106.07 107.72 786,018 +1.00(+0.94%)
May 03, 2023 107.46 108.14 106.37 106.71 896,413 +0.03(+0.03%)
May 02, 2023 108.17 108.17 106.11 106.68 979,849 -1.30(-1.20%)
May 01, 2023 107.07 108.90 106.83 107.98 1,142,348 +0.53(+0.49%)
Apr 28, 2023 108.41 109.13 106.37 107.46 1,138,560 -0.99(-0.92%)
Apr 27, 2023 107.50 110.91 107.50 108.45 1,178,446 +0.46(+0.43%)
Apr 26, 2023 109.06 110.03 107.95 107.99 1,089,309 -1.76(-1.60%)
Apr 25, 2023 109.31 110.54 108.93 109.75 828,293 +0.45(+0.41%)
Apr 24, 2023 108.71 109.42 107.98 109.30 616,617 +0.62(+0.57%)
Apr 21, 2023 109.27 109.29 107.95 108.68 559,242 +0.31(+0.28%)
Apr 20, 2023 108.02 108.55 107.30 108.38 1,128,949 +0.54(+0.50%)
Apr 19, 2023 107.67 108.51 107.22 107.84 864,408 +0.74(+0.69%)
Apr 18, 2023 107.49 107.81 106.68 107.10 1,172,717 -0.63(-0.59%)
Apr 17, 2023 108.30 108.83 106.85 107.73 1,069,299 -0.27(-0.25%)
Apr 14, 2023 107.49 108.36 107.09 108.00 1,483,491 -0.19(-0.18%)
Apr 13, 2023 108.15 108.84 106.37 108.19 1,573,288 -0.52(-0.47%)
Apr 12, 2023 109.01 109.58 108.24 108.71 1,568,532 -0.18(-0.17%)
Apr 11, 2023 108.63 109.29 108.14 108.89 1,043,354 +0.31(+0.28%)
Apr 10, 2023 108.16 108.83 107.28 108.59 1,233,291 -0.25(-0.23%)
Apr 06, 2023 107.80 108.99 107.50 108.83 1,834,865 +1.64(+1.53%)
Apr 05, 2023 104.32 107.68 104.32 107.19 1,268,088 +3.27(+3.15%)
Apr 04, 2023 104.24 104.51 103.53 103.92 1,529,747 -0.27(-0.26%)
Apr 03, 2023 104.31 104.97 103.21 104.19 1,677,288 -0.53(-0.50%)
Mar 31, 2023 104.05 104.78 103.48 104.72 1,771,561 +0.81(+0.78%)
Mar 30, 2023 103.56 104.21 103.41 103.90 878,764 +0.72(+0.69%)
Mar 29, 2023 102.08 103.78 102.08 103.19 978,429 +1.62(+1.59%)
Mar 28, 2023 100.99 102.69 100.66 101.57 961,928 +0.53(+0.53%)
Mar 27, 2023 102.71 103.12 100.58 101.03 1,564,805 -1.01(-0.99%)
Mar 24, 2023 98.41 102.09 98.33 102.05 1,070,049 +3.91(+3.98%)
Mar 23, 2023 99.24 100.13 97.76 98.14 954,906 -1.26(-1.27%)
Mar 22, 2023 101.17 101.80 99.39 99.40 1,103,729 -2.21(-2.17%)
Mar 21, 2023 103.67 103.67 100.14 101.61 1,344,995 -2.02(-1.95%)
Mar 20, 2023 102.60 104.05 102.60 103.62 1,822,421 +1.30(+1.27%)
Mar 17, 2023 103.31 103.68 101.75 102.33 2,489,233 -1.17(-1.13%)
Mar 16, 2023 102.92 104.30 102.39 103.50 1,457,242 +0.24(+0.23%)
Mar 15, 2023 101.70 104.15 100.99 103.26 1,796,006 +1.41(+1.39%)
Mar 14, 2023 102.09 102.68 100.66 101.85 1,423,834 +0.58(+0.57%)
Mar 13, 2023 99.11 103.38 98.79 101.27 1,672,181 +2.26(+2.29%)
Mar 10, 2023 101.44 101.57 98.37 99.01 1,217,247 -2.13(-2.11%)
Mar 09, 2023 102.17 103.08 100.71 101.14 1,342,108 -0.57(-0.56%)
Mar 08, 2023 100.72 101.85 100.43 101.71 1,322,821 +0.98(+0.97%)
Mar 07, 2023 103.21 103.40 100.03 100.73 2,815,354 -2.48(-2.41%)
Mar 06, 2023 103.49 104.50 102.97 103.21 1,460,800 -0.41(-0.39%)
Mar 03, 2023 102.64 103.82 101.87 103.62 1,477,277 +0.94(+0.91%)
Mar 02, 2023 101.09 102.68 100.89 102.68 1,996,020 +1.42(+1.40%)
Mar 01, 2023 102.94 103.20 100.55 101.26 2,015,574 -2.70(-2.60%)
Feb 28, 2023 105.19 105.54 103.68 103.96 2,150,551 -1.73(-1.64%)
Feb 27, 2023 107.60 108.11 105.40 105.70 1,450,253 -1.38(-1.29%)
Feb 24, 2023 105.56 107.17 104.84 107.08 1,841,521 +0.64(+0.61%)
Feb 23, 2023 108.89 108.89 105.64 106.44 1,317,916 -0.46(-0.43%)
Feb 22, 2023 107.63 107.91 106.37 106.90 1,466,067 -0.41(-0.38%)
Feb 21, 2023 108.76 108.80 107.00 107.31 1,354,681 -1.95(-1.79%)
Feb 17, 2023 107.72 109.71 107.26 109.26 1,082,552 +1.80(+1.68%)
Feb 16, 2023 107.23 107.97 106.05 107.46 1,232,140 -0.77(-0.71%)
Feb 15, 2023 107.17 108.43 107.00 108.23 1,051,780 +0.48(+0.45%)
Feb 14, 2023 108.01 108.43 107.41 107.74 1,300,014 -0.32(-0.30%)
Feb 13, 2023 107.72 108.22 107.42 108.07 625,173 +0.34(+0.32%)
Feb 10, 2023 106.43 107.74 106.15 107.72 938,014 +1.59(+1.50%)
Feb 09, 2023 106.64 107.26 105.85 106.13 1,726,421 -0.27(-0.25%)
Feb 08, 2023 106.58 107.25 105.59 106.40 1,101,725 -1.36(-1.26%)
Feb 07, 2023 107.21 107.96 106.09 107.75 1,087,757 -0.10(-0.10%)
Feb 06, 2023 106.62 107.91 106.25 107.86 897,488 +1.00(+0.94%)
Feb 03, 2023 107.76 108.10 104.93 106.85 1,502,457 -1.85(-1.70%)
Feb 02, 2023 110.27 111.05 108.53 108.70 1,802,246 -1.40(-1.27%)
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.