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:

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 132.25 134.15 131.87 132.70 5,667,615 +0.59(+0.45%)
Oct 30, 2024 131.57 132.30 131.00 132.11 4,384,459 +0.54(+0.41%)
Oct 29, 2024 130.30 132.13 130.12 131.57 5,500,501 +1.07(+0.82%)
Oct 28, 2024 129.63 130.54 128.74 130.50 5,525,937 +0.64(+0.49%)
Oct 25, 2024 133.01 133.27 129.57 129.86 3,888,568 -2.94(-2.21%)
Oct 24, 2024 131.89 132.91 131.34 132.80 5,378,582 +1.39(+1.06%)
Oct 23, 2024 129.98 131.41 129.03 131.41 6,993,537 +0.00(+0.00%)
Oct 22, 2024 123.32 131.97 123.22 131.41 14,411,074 +12.45(+10.47%)
Oct 21, 2024 120.19 120.44 118.52 118.96 5,591,537 -1.25(-1.04%)
Oct 18, 2024 120.06 120.76 119.25 120.21 4,046,072 +0.07(+0.06%)
Oct 17, 2024 120.90 121.06 119.83 120.14 2,929,201 -0.75(-0.62%)
Oct 16, 2024 120.13 120.99 119.81 120.89 2,794,276 +0.47(+0.39%)
Oct 15, 2024 120.28 121.32 120.03 120.42 5,496,901 +0.34(+0.28%)
Oct 14, 2024 120.01 120.39 119.58 120.08 3,719,386 -0.02(-0.02%)
Oct 11, 2024 119.65 120.17 119.03 120.10 2,630,093 +0.71(+0.59%)
Oct 10, 2024 120.62 121.58 119.12 119.39 3,606,703 -0.79(-0.66%)
Oct 09, 2024 118.81 120.28 118.71 120.18 3,212,433 +1.38(+1.16%)
Oct 08, 2024 119.24 119.58 118.25 118.80 3,522,225 -0.11(-0.09%)
Oct 07, 2024 118.91 118.96 118.28 118.91 5,110,292 -0.19(-0.16%)
Oct 04, 2024 117.74 119.11 117.53 119.10 4,124,322 +0.72(+0.61%)
Oct 03, 2024 119.27 119.60 117.80 118.38 4,523,226 -1.22(-1.02%)
Oct 02, 2024 120.30 120.37 119.27 119.60 3,425,061 -0.99(-0.82%)
Oct 01, 2024 121.50 121.96 120.33 120.59 5,465,876 -0.81(-0.67%)
Sep 30, 2024 121.30 121.77 120.55 121.40 6,948,402 +0.78(+0.65%)
Sep 27, 2024 121.12 121.49 120.56 120.62 6,046,633 -0.23(-0.19%)
Sep 26, 2024 120.20 121.43 119.69 120.85 6,350,561 +0.51(+0.42%)
Sep 25, 2024 120.55 121.40 119.70 120.34 6,545,819 +0.48(+0.40%)
Sep 24, 2024 119.08 120.22 118.80 119.86 4,102,203 +0.12(+0.10%)
Sep 23, 2024 119.59 120.25 119.08 119.75 4,691,004 +0.30(+0.25%)
Sep 20, 2024 118.17 119.51 117.84 119.45 18,580,568 +1.04(+0.88%)
Sep 19, 2024 119.26 119.42 118.08 118.41 7,774,341 -1.21(-1.01%)
Sep 18, 2024 121.55 121.64 119.05 119.62 9,506,511 -2.25(-1.84%)
Sep 17, 2024 123.42 123.69 120.72 121.86 6,416,153 -2.71(-2.18%)
Sep 16, 2024 124.75 125.58 123.95 124.57 5,611,811 +0.35(+0.28%)
Sep 13, 2024 123.53 124.47 123.08 124.23 3,822,030 +0.96(+0.78%)
Sep 12, 2024 123.61 124.11 121.93 123.27 6,123,284 -0.60(-0.49%)
Sep 11, 2024 125.10 125.10 122.84 123.87 4,556,729 -1.47(-1.18%)
Sep 10, 2024 125.95 126.49 124.24 125.34 4,977,220 -0.69(-0.55%)
Sep 09, 2024 124.33 126.80 124.33 126.04 4,547,962 +1.62(+1.30%)
Sep 06, 2024 123.67 125.04 123.61 124.41 8,507,001 +0.62(+0.50%)
Sep 05, 2024 125.47 126.04 123.64 123.79 5,701,310 -1.41(-1.13%)
Sep 04, 2024 124.60 126.00 123.90 125.20 5,400,724 +0.89(+0.72%)
Sep 03, 2024 122.20 124.78 121.84 124.31 6,423,106 +2.39(+1.96%)
Aug 30, 2024 121.37 122.08 120.96 121.92 5,665,997 +0.73(+0.60%)
Aug 29, 2024 121.50 121.50 120.41 121.19 3,660,148 -0.02(-0.02%)
Aug 28, 2024 121.29 121.69 120.60 121.21 4,477,434 +0.16(+0.13%)
Aug 27, 2024 120.41 121.19 119.94 121.05 3,554,533 +1.15(+0.96%)
Aug 26, 2024 118.70 120.25 118.70 119.91 3,096,167 +1.09(+0.92%)
Aug 23, 2024 118.77 118.94 118.24 118.82 2,928,954 +0.05(+0.04%)
Aug 22, 2024 118.68 118.88 117.78 118.77 4,202,901 +0.10(+0.08%)
Aug 21, 2024 117.85 118.76 117.64 118.67 4,206,331 +1.01(+0.86%)
Aug 20, 2024 117.15 117.78 116.78 117.66 3,880,627 +0.52(+0.45%)
Aug 19, 2024 116.83 117.52 116.64 117.14 3,742,956 +0.39(+0.33%)
Aug 16, 2024 116.80 117.09 115.93 116.75 3,749,000 +0.17(+0.14%)
Aug 15, 2024 115.89 116.64 115.32 116.58 4,471,855 +0.68(+0.59%)
Aug 14, 2024 116.02 116.77 115.79 115.90 4,113,582 -0.70(-0.60%)
Aug 13, 2024 114.84 116.76 114.58 116.60 5,387,914 +1.80(+1.57%)
Aug 12, 2024 114.81 115.47 114.44 114.80 4,914,977 +0.08(+0.07%)
Aug 09, 2024 115.00 115.29 114.34 114.72 3,857,464 -0.28(-0.24%)
Aug 08, 2024 113.89 115.57 113.67 115.00 3,588,055 +0.54(+0.48%)
Aug 07, 2024 113.13 115.13 112.93 114.46 3,685,733 +1.52(+1.35%)
Aug 06, 2024 112.30 114.14 111.94 112.93 6,345,850 +0.63(+0.56%)
Aug 05, 2024 115.62 116.65 111.89 112.30 11,012,997 -4.21(-3.62%)
Aug 02, 2024 116.78 117.74 113.88 116.51 7,499,556 +0.36(+0.31%)
Aug 01, 2024 114.50 116.52 113.64 116.16 7,171,245 +2.27(+2.00%)
Jul 31, 2024 112.93 114.98 112.72 113.88 5,597,801 +0.45(+0.40%)
Jul 30, 2024 112.82 113.56 112.36 113.43 5,524,508 +0.30(+0.26%)
Jul 29, 2024 112.06 113.20 111.18 113.13 4,889,226 +1.03(+0.92%)
Jul 26, 2024 111.94 112.24 111.31 112.10 5,442,094 +0.16(+0.14%)
Jul 25, 2024 110.59 112.42 110.17 111.94 7,055,990 +1.74(+1.58%)
Jul 24, 2024 108.71 110.45 108.16 110.20 7,448,293 +1.86(+1.72%)
Jul 23, 2024 108.04 110.12 106.80 108.34 7,644,957 +2.31(+2.18%)
Jul 22, 2024 106.44 106.53 105.58 106.03 5,663,950 +0.10(+0.09%)
Jul 19, 2024 106.99 107.37 105.78 105.93 4,873,402 -0.34(-0.32%)
Jul 18, 2024 106.07 107.97 106.00 106.27 4,561,353 -0.84(-0.78%)
Jul 17, 2024 105.17 107.60 105.17 107.11 5,471,769 +2.19(+2.08%)
Jul 16, 2024 104.06 104.96 103.68 104.92 2,762,187 +1.02(+0.98%)
Jul 15, 2024 104.82 104.95 103.76 103.90 3,647,351 -0.87(-0.83%)
Jul 12, 2024 104.01 105.45 103.83 104.78 3,581,515 +0.94(+0.91%)
Jul 11, 2024 101.62 103.83 101.61 103.83 3,995,610 +2.21(+2.18%)
Jul 10, 2024 100.63 101.78 100.55 101.62 3,124,168 +1.08(+1.07%)
Jul 09, 2024 101.58 101.76 100.49 100.54 4,510,123 -0.91(-0.90%)
Jul 08, 2024 100.94 101.81 100.72 101.45 6,149,549 +0.47(+0.46%)
Jul 05, 2024 100.03 101.22 99.68 100.99 3,609,103 +0.69(+0.69%)
Jul 03, 2024 100.65 100.80 99.99 100.30 1,666,324 -0.22(-0.22%)
Jul 02, 2024 100.17 100.81 99.99 100.51 3,936,728 +0.39(+0.38%)
Jul 01, 2024 100.85 102.14 100.05 100.13 2,938,876 -0.08(-0.08%)
Jun 28, 2024 100.40 100.63 99.80 100.21 7,381,362 -0.24(-0.24%)
Jun 27, 2024 101.07 101.16 99.97 100.44 4,192,163 -0.39(-0.38%)
Jun 26, 2024 100.34 101.13 100.33 100.83 4,370,177 -0.08(-0.08%)
Jun 25, 2024 100.87 101.03 100.23 100.91 7,349,810 +0.17(+0.17%)
Jun 24, 2024 99.08 100.92 98.75 100.74 6,559,897 +1.93(+1.95%)
Jun 21, 2024 98.78 99.39 97.83 98.81 10,183,124 +0.02(+0.02%)
Jun 20, 2024 99.05 99.31 98.21 98.79 4,789,854 -0.04(-0.04%)
Jun 18, 2024 96.97 99.45 96.94 98.83 6,137,004 -0.79(-0.79%)
Jun 17, 2024 99.26 99.77 98.82 99.62 4,950,804 -0.15(-0.15%)
Jun 14, 2024 99.52 99.89 99.09 99.77 5,781,209 +0.21(+0.22%)
Jun 13, 2024 100.23 100.23 99.16 99.55 4,374,383 -0.65(-0.65%)
Jun 12, 2024 101.77 101.83 99.81 100.21 4,183,187 -1.14(-1.13%)
Jun 11, 2024 101.02 101.49 100.14 101.35 3,842,156 +0.14(+0.13%)
Jun 10, 2024 101.09 101.41 100.16 101.21 3,914,086 +0.07(+0.07%)
Jun 07, 2024 101.45 101.87 101.10 101.14 2,568,071 -0.61(-0.60%)
Jun 06, 2024 101.53 102.40 101.07 101.76 4,965,677 +0.17(+0.16%)
Jun 05, 2024 101.48 101.75 100.53 101.59 5,403,025 +0.27(+0.27%)
Jun 04, 2024 100.46 101.63 100.12 101.32 5,532,951 +0.81(+0.81%)
Jun 03, 2024 98.83 100.72 98.23 100.51 6,481,949 +1.54(+1.56%)
May 31, 2024 96.92 99.10 96.92 98.97 7,712,333 +1.92(+1.98%)
May 30, 2024 97.32 97.42 96.61 97.04 3,970,164 -0.19(-0.19%)
May 29, 2024 97.47 97.61 96.85 97.23 4,573,873 -0.44(-0.45%)
May 28, 2024 96.98 97.75 96.69 97.67 3,646,928 +0.12(+0.12%)
May 24, 2024 97.85 98.39 97.22 97.55 4,152,737 +0.27(+0.28%)
May 23, 2024 98.22 98.22 96.84 97.28 4,684,673 -1.39(-1.40%)
May 22, 2024 97.16 98.77 96.85 98.66 4,515,071 +0.82(+0.84%)
May 21, 2024 97.52 98.41 96.98 97.84 6,350,688 +0.62(+0.64%)
May 20, 2024 97.49 98.08 97.06 97.22 5,470,341 -0.23(-0.24%)
May 17, 2024 98.54 98.54 97.42 97.45 5,437,958 -0.81(-0.82%)
May 16, 2024 98.31 99.05 98.13 98.26 4,529,318 +0.09(+0.09%)
May 15, 2024 97.62 98.25 97.46 98.18 3,309,022 +0.71(+0.73%)
May 14, 2024 97.13 97.76 97.04 97.46 3,373,004 +0.54(+0.55%)
May 13, 2024 97.60 97.84 96.67 96.93 3,947,711 -0.36(-0.37%)
May 10, 2024 97.23 97.61 96.98 97.29 4,250,494 +0.20(+0.20%)
May 09, 2024 96.09 97.11 95.85 97.09 3,933,941 +1.18(+1.23%)
May 08, 2024 95.23 96.17 94.87 95.91 5,925,370 +0.70(+0.74%)
May 07, 2024 95.67 96.07 95.04 95.21 4,056,888 +0.08(+0.08%)
May 06, 2024 95.43 95.57 94.35 95.13 4,627,700 +0.05(+0.05%)
May 03, 2024 95.15 95.70 94.04 95.08 5,748,733 +0.09(+0.09%)
May 02, 2024 94.09 95.66 93.60 94.99 5,814,859 +1.23(+1.31%)
May 01, 2024 92.39 94.92 92.38 93.76 6,620,106 +1.08(+1.17%)
Apr 30, 2024 93.34 93.58 92.17 92.68 6,749,744 -0.64(-0.69%)
Apr 29, 2024 92.79 93.46 92.77 93.33 3,596,430 +0.57(+0.61%)
Apr 26, 2024 93.52 94.32 92.68 92.76 5,522,440 -1.04(-1.11%)
Apr 25, 2024 97.13 97.52 93.66 93.80 7,598,409 -2.86(-2.96%)
Apr 24, 2024 94.50 96.74 93.36 96.66 13,903,087 +1.33(+1.39%)
Apr 23, 2024 92.14 95.38 91.61 95.34 13,424,830 +3.51(+3.83%)
Apr 22, 2024 91.28 92.04 90.73 91.82 8,867,019 +0.28(+0.31%)
Apr 19, 2024 89.36 91.79 89.21 91.54 8,922,497 +2.51(+2.82%)
Apr 18, 2024 88.63 89.06 88.49 89.03 4,140,189 +0.61(+0.68%)
Apr 17, 2024 87.75 88.47 87.17 88.42 4,883,156 +1.05(+1.21%)
Apr 16, 2024 86.49 87.52 86.32 87.37 4,730,102 +0.88(+1.02%)
Apr 15, 2024 87.15 87.47 85.73 86.49 7,963,454 -0.24(-0.28%)
Apr 12, 2024 87.00 87.41 86.55 86.74 5,651,827 -0.57(-0.65%)
Apr 11, 2024 87.76 87.77 86.75 87.30 6,076,394 -0.28(-0.32%)
Apr 10, 2024 87.59 87.89 86.55 87.58 9,835,684 -1.32(-1.48%)
Apr 09, 2024 88.35 89.04 88.26 88.90 5,191,865 +0.73(+0.83%)
Apr 08, 2024 87.69 88.27 87.45 88.17 5,431,420 +0.82(+0.94%)
Apr 05, 2024 87.90 88.06 86.84 87.35 5,244,508 -0.61(-0.69%)
Apr 04, 2024 89.41 89.41 87.86 87.96 5,602,422 -0.88(-0.99%)
Apr 03, 2024 89.65 89.86 88.78 88.83 4,941,456 -0.80(-0.89%)
Apr 02, 2024 89.25 90.09 89.22 89.63 4,980,028 +0.37(+0.42%)
Apr 01, 2024 89.22 90.25 89.06 89.26 6,627,622 -0.18(-0.20%)
Mar 28, 2024 90.33 89.88 89.37 89.44 5,478,758 -0.60(-0.66%)
Mar 27, 2024 88.63 90.08 88.53 90.04 9,011,255 +1.81(+2.05%)
Mar 26, 2024 89.18 89.28 88.15 88.23 8,061,716 -0.75(-0.84%)
Mar 25, 2024 88.68 89.33 88.64 88.98 8,884,695 +0.26(+0.30%)
Mar 22, 2024 90.26 90.32 88.67 88.72 6,276,167 -1.29(-1.43%)
Mar 21, 2024 91.47 92.17 89.97 90.01 8,638,041 -1.41(-1.54%)
Mar 20, 2024 91.22 91.71 90.81 91.41 6,496,577 -0.04(-0.04%)
Mar 19, 2024 92.08 92.36 91.39 91.45 6,338,641 -0.34(-0.37%)
Mar 18, 2024 90.60 92.10 90.20 91.79 6,381,830 +1.02(+1.12%)
Mar 15, 2024 89.32 91.34 89.11 90.77 17,446,626 +0.31(+0.34%)
Mar 14, 2024 91.34 91.47 89.60 90.46 6,858,879 -1.32(-1.44%)
Mar 13, 2024 91.47 92.31 91.39 91.78 5,473,064 +0.63(+0.69%)
Mar 12, 2024 91.20 91.80 90.32 91.15 5,088,813 +0.25(+0.28%)
Mar 11, 2024 89.46 90.95 89.39 90.90 4,457,667 +1.67(+1.87%)
Mar 08, 2024 88.10 89.48 87.86 89.24 3,686,543 +1.13(+1.28%)
Mar 07, 2024 87.79 88.24 87.71 88.11 2,949,104 +0.40(+0.46%)
Mar 06, 2024 87.84 88.31 87.39 87.71 5,365,648 +0.50(+0.57%)
Mar 05, 2024 86.68 87.52 86.58 87.20 4,224,420 +0.25(+0.29%)
Mar 04, 2024 86.16 87.39 85.86 86.95 4,850,529 +0.46(+0.53%)
Mar 01, 2024 86.49 86.52 85.56 86.49 5,289,969 -0.13(-0.14%)
Feb 29, 2024 87.28 87.41 86.52 86.62 5,956,968 -0.44(-0.51%)
Feb 28, 2024 86.83 87.24 86.41 87.06 3,564,143 +0.23(+0.27%)
Feb 27, 2024 87.06 87.32 86.55 86.83 4,680,545 -0.23(-0.27%)
Feb 26, 2024 88.08 88.12 86.70 87.06 4,093,577 -1.10(-1.25%)
Feb 23, 2024 87.84 88.54 87.65 88.16 4,135,133 +0.36(+0.41%)
Feb 22, 2024 86.83 87.83 86.62 87.80 4,322,011 +0.60(+0.68%)
Feb 21, 2024 86.32 87.32 85.93 87.20 4,332,879 +0.90(+1.04%)
Feb 20, 2024 86.28 86.62 85.82 86.31 4,619,639 -0.01(-0.01%)
Feb 16, 2024 85.58 86.69 85.41 86.32 4,569,527 +0.65(+0.75%)
Feb 15, 2024 86.12 86.17 85.52 85.67 9,103,911 -0.23(-0.27%)
Feb 14, 2024 85.86 86.20 85.48 85.90 5,750,223 +0.03(+0.03%)
Feb 13, 2024 86.25 86.82 85.13 85.88 6,164,376 -0.78(-0.90%)
Feb 12, 2024 85.81 86.82 85.71 86.66 4,177,540 +0.85(+0.99%)
Feb 09, 2024 85.69 86.11 85.26 85.81 5,158,108 +0.11(+0.12%)
Feb 08, 2024 85.69 87.19 85.02 85.70 9,615,859 -2.34(-2.66%)
Feb 07, 2024 88.53 88.71 87.84 88.04 4,871,033 -0.21(-0.24%)
Feb 06, 2024 88.23 88.44 87.67 88.25 5,359,219 +0.03(+0.03%)
Feb 05, 2024 89.30 89.30 88.14 88.23 4,850,610 -1.31(-1.46%)
Feb 02, 2024 89.30 89.83 88.57 89.53 5,230,349 -0.29(-0.32%)
Feb 01, 2024 87.84 89.82 87.57 89.82 5,368,788 +2.35(+2.69%)
Jan 31, 2024 88.45 88.48 87.42 87.47 7,605,584 -0.88(-0.99%)
Jan 30, 2024 87.95 88.51 87.11 88.35 6,356,693 +0.06(+0.07%)
Jan 29, 2024 87.82 88.39 87.59 88.29 6,760,294 +0.82(+0.94%)
Jan 26, 2024 88.34 88.68 87.46 87.47 6,237,598 -0.35(-0.39%)
Jan 25, 2024 88.05 88.37 87.47 87.82 7,490,914 +0.32(+0.36%)
Jan 24, 2024 88.61 88.65 87.47 87.50 5,775,525 -0.89(-1.00%)
Jan 23, 2024 87.57 88.57 87.16 88.39 4,608,928 -0.61(-0.68%)
Jan 22, 2024 88.63 89.58 88.42 89.00 5,402,626 +0.11(+0.12%)
Jan 19, 2024 90.01 90.09 88.35 88.89 6,120,887 -0.84(-0.93%)
Jan 18, 2024 89.64 90.01 88.77 89.73 3,780,223 -0.50(-0.55%)
Jan 17, 2024 90.56 91.02 89.90 90.23 2,859,645 -0.77(-0.85%)
Jan 16, 2024 91.62 91.62 90.66 91.00 3,432,047 -0.73(-0.80%)
Jan 12, 2024 92.40 92.83 91.58 91.73 3,731,848 +0.12(+0.13%)
Jan 11, 2024 90.82 91.71 90.36 91.61 4,639,970 +0.65(+0.72%)
Jan 10, 2024 92.13 92.80 90.04 90.96 5,023,006 -1.08(-1.17%)
Jan 09, 2024 92.07 92.12 91.26 92.04 4,698,036 -0.67(-0.73%)
Jan 08, 2024 92.33 93.16 92.30 92.71 3,975,666 +0.95(+1.04%)
Jan 05, 2024 91.86 92.46 91.10 91.76 3,377,309 -0.35(-0.38%)
Jan 04, 2024 92.22 93.22 92.01 92.11 5,379,301 +0.23(+0.25%)
Jan 03, 2024 91.89 92.12 91.22 91.87 4,305,157 -0.13(-0.15%)
Jan 02, 2024 90.33 92.32 90.18 92.01 5,232,912 +1.42(+1.57%)
Dec 29, 2023 90.58 90.82 90.25 90.58 3,908,784 +0.00(+0.00%)
Dec 28, 2023 90.07 90.87 89.97 90.58 3,558,061 +0.29(+0.32%)
Dec 27, 2023 89.73 90.45 89.72 90.30 3,861,121 +0.51(+0.57%)
Dec 26, 2023 89.30 90.18 89.16 89.78 2,709,021 +0.30(+0.33%)
Dec 22, 2023 89.53 90.31 89.25 89.49 2,678,245 +0.11(+0.12%)
Dec 21, 2023 88.85 89.65 88.70 89.38 3,758,277 +0.81(+0.91%)
Dec 20, 2023 90.25 90.57 88.54 88.57 4,639,171 -1.91(-2.11%)
Dec 19, 2023 90.41 90.93 90.12 90.48 4,103,627 +0.37(+0.41%)
Dec 18, 2023 90.15 90.77 89.40 90.11 4,850,419 +0.40(+0.44%)
Dec 15, 2023 89.83 90.51 89.65 89.71 18,539,486 -0.20(-0.22%)
Dec 14, 2023 90.17 91.72 89.91 89.91 9,273,346 +0.26(+0.29%)
Dec 13, 2023 88.21 89.67 87.12 89.65 11,978,480 +1.44(+1.64%)
Dec 12, 2023 88.14 88.34 87.52 88.21 4,256,813 -0.10(-0.12%)
Dec 11, 2023 87.26 88.62 87.26 88.31 4,496,026 +1.60(+1.84%)
Dec 08, 2023 86.74 86.86 86.11 86.72 4,082,856 +0.18(+0.21%)
Dec 07, 2023 86.77 86.87 86.13 86.54 5,803,664 +0.02(+0.02%)
Dec 06, 2023 86.22 86.77 85.62 86.52 6,021,259 -1.37(-1.56%)
Dec 05, 2023 87.87 88.70 87.15 87.89 3,797,796 -0.37(-0.42%)
Dec 04, 2023 89.08 90.02 87.84 88.26 6,033,203 -1.06(-1.19%)
Dec 01, 2023 88.64 89.46 88.32 89.32 3,367,153 +0.66(+0.74%)
Nov 30, 2023 89.30 89.30 88.09 88.66 4,548,148 -0.28(-0.31%)
Nov 29, 2023 89.59 89.73 88.73 88.94 2,766,938 -0.47(-0.53%)
Nov 28, 2023 89.34 89.74 88.84 89.41 2,586,636 +0.09(+0.11%)
Nov 27, 2023 89.34 89.53 88.84 89.32 3,662,917 -0.28(-0.31%)
Nov 24, 2023 89.27 89.66 89.18 89.59 2,190,250 +0.49(+0.55%)
Nov 22, 2023 88.35 89.13 87.90 89.10 3,694,150 +0.97(+1.10%)
Nov 21, 2023 88.01 88.41 87.60 88.13 3,381,684 +0.40(+0.45%)
Nov 20, 2023 86.76 87.83 86.57 87.73 3,650,136 +0.41(+0.47%)
Nov 17, 2023 87.04 87.54 86.46 87.33 3,221,786 +0.64(+0.73%)
Nov 16, 2023 86.48 87.37 85.78 86.69 4,821,893 -0.43(-0.49%)
Nov 15, 2023 86.11 87.13 85.77 87.12 6,631,339 +1.26(+1.47%)
Nov 14, 2023 85.90 86.58 85.58 85.85 6,530,996 +0.38(+0.44%)
Nov 13, 2023 85.35 85.98 84.93 85.47 8,043,698 +0.28(+0.33%)
Nov 10, 2023 85.47 85.54 84.22 85.19 6,326,552 -0.09(-0.11%)
Nov 09, 2023 85.86 85.86 85.09 85.28 5,543,012 -0.38(-0.44%)
Nov 08, 2023 86.70 87.09 85.65 85.66 5,458,403 -1.03(-1.18%)
Nov 07, 2023 86.44 86.95 86.05 86.69 3,246,941 +0.29(+0.34%)
Nov 06, 2023 87.07 87.16 86.21 86.39 5,492,797 -0.52(-0.60%)
Nov 03, 2023 86.90 87.89 86.76 86.92 4,138,000 +0.55(+0.64%)
Nov 02, 2023 84.88 86.46 84.31 86.37 3,790,803 +1.83(+2.17%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.