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

Europe ETF FTSE Vanguard (NY: VGK )

67.18 -0.46 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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, 2007 75.32 75.58 75.00 75.00 109,200 -0.29(-0.39%)
Apr 27, 2007 74.98 75.38 74.89 75.29 120,500 +0.10(+0.13%)
Apr 26, 2007 75.35 75.45 74.95 75.19 136,900 -0.43(-0.57%)
Apr 25, 2007 75.38 75.67 75.20 75.62 236,500 +0.71(+0.95%)
Apr 24, 2007 74.80 74.92 74.50 74.91 159,100 +0.09(+0.12%)
Apr 23, 2007 74.94 75.16 74.77 74.82 309,500 -0.58(-0.77%)
Apr 20, 2007 75.32 75.42 75.04 75.40 342,300 +0.96(+1.29%)
Apr 19, 2007 73.98 74.63 73.77 74.44 550,900 -0.16(-0.21%)
Apr 18, 2007 74.45 74.89 74.25 74.60 265,100 -0.04(-0.05%)
Apr 17, 2007 74.80 74.87 74.46 74.64 379,600 +0.02(+0.03%)
Apr 16, 2007 74.52 74.80 74.40 74.62 151,900 +0.81(+1.10%)
Apr 13, 2007 73.73 73.83 73.37 73.81 172,800 +0.41(+0.56%)
Apr 12, 2007 72.66 73.40 72.41 73.40 140,600 +0.65(+0.89%)
Apr 11, 2007 73.35 73.35 72.46 72.75 663,200 -0.35(-0.48%)
Apr 10, 2007 72.89 73.16 72.71 73.10 106,200 +0.67(+0.93%)
Apr 09, 2007 72.73 72.81 72.34 72.43 324,900 -0.38(-0.52%)
Apr 05, 2007 72.45 72.81 72.31 72.81 296,600 +0.73(+1.01%)
Apr 04, 2007 71.98 72.22 71.79 72.08 256,900 +0.07(+0.10%)
Apr 03, 2007 71.69 72.12 71.61 72.01 115,200 +0.39(+0.54%)
Apr 02, 2007 71.34 71.62 70.95 71.62 272,500 +0.70(+0.99%)
Mar 30, 2007 70.73 71.12 70.67 70.92 222,000 +0.13(+0.18%)
Mar 29, 2007 70.69 70.84 70.40 70.79 95,400 +0.85(+1.22%)
Mar 28, 2007 70.11 70.39 69.94 69.94 139,300 -0.74(-1.05%)
Mar 27, 2007 70.51 70.73 70.33 70.68 96,500 -0.40(-0.56%)
Mar 26, 2007 70.99 71.08 70.25 71.08 141,900 +0.17(+0.24%)
Mar 23, 2007 70.97 70.99 70.77 70.91 263,400 +0.32(+0.45%)
Mar 22, 2007 70.85 70.94 70.43 70.59 158,200 -0.43(-0.61%)
Mar 21, 2007 69.75 71.22 69.46 71.02 234,200 +1.77(+2.56%)
Mar 20, 2007 68.52 69.25 68.50 69.25 204,200 +0.78(+1.14%)
Mar 19, 2007 68.34 68.70 68.14 68.47 58,500 +0.85(+1.26%)
Mar 16, 2007 67.70 68.05 67.48 67.62 128,200 +0.23(+0.34%)
Mar 15, 2007 66.92 67.45 66.79 67.39 178,900 +0.27(+0.40%)
Mar 14, 2007 66.44 67.12 65.71 67.12 445,100 +0.25(+0.37%)
Mar 13, 2007 68.57 68.29 66.81 66.87 242,300 -1.70(-2.48%)
Mar 12, 2007 68.13 68.65 68.03 68.57 56,700 +0.26(+0.38%)
Mar 09, 2007 68.19 68.37 68.00 68.31 156,700 +0.32(+0.47%)
Mar 08, 2007 67.97 68.29 67.83 67.99 187,100 +0.34(+0.50%)
Mar 07, 2007 67.30 67.80 67.17 67.65 134,900 +0.26(+0.39%)
Mar 06, 2007 66.40 67.42 66.40 67.39 218,300 +1.79(+2.73%)
Mar 05, 2007 65.63 66.25 65.30 65.60 442,200 -1.15(-1.72%)
Mar 02, 2007 67.10 67.35 66.59 66.75 228,200 -0.69(-1.02%)
Mar 01, 2007 67.05 67.70 66.65 67.44 419,127 -0.93(-1.36%)
Feb 28, 2007 68.44 68.77 67.95 68.37 524,100 +0.74(+1.09%)
Feb 27, 2007 69.60 69.80 67.01 67.63 855,300 -3.47(-4.88%)
Feb 26, 2007 71.35 71.39 70.89 71.10 161,558 +0.07(+0.10%)
Feb 23, 2007 70.88 71.03 70.67 71.03 91,600 +0.38(+0.54%)
Feb 22, 2007 70.65 70.74 70.49 70.65 189,000 +0.19(+0.27%)
Feb 21, 2007 70.38 70.47 70.14 70.46 108,500 -0.56(-0.79%)
Feb 20, 2007 70.78 71.03 70.49 71.02 260,700 +0.18(+0.25%)
Feb 16, 2007 70.70 70.84 70.50 70.84 125,000 -0.07(-0.10%)
Feb 15, 2007 71.00 71.00 70.65 70.91 121,900 +0.03(+0.04%)
Feb 14, 2007 70.18 70.97 70.18 70.88 154,301 +0.99(+1.42%)
Feb 13, 2007 69.44 69.97 69.44 69.89 231,795 +0.68(+0.98%)
Feb 12, 2007 69.55 69.55 69.15 69.21 173,253 -0.41(-0.59%)
Feb 09, 2007 69.90 69.95 69.31 69.62 308,800 -0.38(-0.54%)
Feb 08, 2007 69.80 70.00 69.50 70.00 195,500 -0.19(-0.27%)
Feb 07, 2007 70.20 70.39 69.94 70.19 185,000 +0.22(+0.31%)
Feb 06, 2007 69.88 69.97 69.54 69.97 306,200 +0.62(+0.89%)
Feb 05, 2007 69.35 69.47 69.15 69.35 198,100 -0.22(-0.32%)
Feb 02, 2007 69.61 69.63 69.38 69.57 150,800 -0.11(-0.16%)
Feb 01, 2007 69.60 69.71 69.34 69.68 193,100 +0.45(+0.65%)
Jan 31, 2007 68.45 69.23 68.26 69.23 186,700 +0.41(+0.60%)
Jan 30, 2007 68.70 68.84 68.51 68.82 114,700 +0.45(+0.66%)
Jan 29, 2007 68.28 68.54 68.06 68.37 173,100 +0.12(+0.18%)
Jan 26, 2007 68.40 68.40 67.77 68.25 239,600 +0.10(+0.15%)
Jan 25, 2007 69.15 69.20 68.11 68.15 309,300 -1.09(-1.57%)
Jan 24, 2007 69.05 69.24 68.82 69.24 297,300 +0.54(+0.79%)
Jan 23, 2007 68.52 68.96 68.39 68.70 565,800 +0.43(+0.63%)
Jan 22, 2007 68.81 69.05 68.11 68.27 290,300 -0.34(-0.50%)
Jan 19, 2007 68.10 68.70 68.05 68.61 1,318,600 +0.74(+1.09%)
Jan 18, 2007 68.50 68.50 67.80 67.87 162,500 -0.08(-0.12%)
Jan 17, 2007 67.90 68.25 67.73 67.95 158,000 -0.29(-0.42%)
Jan 16, 2007 68.41 68.41 67.85 68.24 327,900 +0.19(+0.28%)
Jan 12, 2007 67.74 68.10 67.67 68.05 233,700 +0.40(+0.59%)
Jan 11, 2007 66.98 67.72 66.81 67.65 225,900 +0.99(+1.49%)
Jan 10, 2007 66.78 66.80 66.42 66.66 199,500 -0.36(-0.54%)
Jan 09, 2007 67.55 67.60 66.78 67.02 624,300 -0.25(-0.37%)
Jan 08, 2007 67.50 67.50 67.05 67.27 361,700 -0.23(-0.34%)
Jan 05, 2007 67.85 67.85 67.14 67.50 247,600 -0.87(-1.27%)
Jan 04, 2007 68.30 68.39 68.08 68.37 295,800 -0.13(-0.19%)
Jan 03, 2007 69.08 69.28 68.37 68.50 635,400 +0.34(+0.50%)
Dec 29, 2006 68.15 68.35 68.07 68.16 277,700 -0.24(-0.35%)
Dec 28, 2006 68.50 68.50 68.02 68.40 303,300 +0.30(+0.44%)
Dec 27, 2006 68.05 68.21 67.80 68.10 96,200 +0.69(+1.03%)
Dec 26, 2006 67.39 67.57 67.30 67.41 136,200 +0.03(+0.04%)
Dec 22, 2006 67.88 68.88 67.09 67.38 186,100 -1.98(-2.85%)
Dec 21, 2006 69.60 69.65 69.24 69.36 257,000 -0.15(-0.22%)
Dec 20, 2006 70.07 70.11 69.49 69.51 504,100 -0.37(-0.53%)
Dec 19, 2006 69.47 69.92 69.33 69.88 156,100 +0.38(+0.55%)
Dec 18, 2006 69.82 69.82 69.26 69.50 165,600 +0.11(+0.16%)
Dec 15, 2006 70.00 70.03 69.29 69.39 308,400 -0.51(-0.73%)
Dec 14, 2006 69.65 69.90 69.46 69.90 244,400 +0.37(+0.53%)
Dec 13, 2006 69.50 69.61 69.25 69.53 259,400 +0.38(+0.55%)
Dec 12, 2006 69.12 69.27 68.86 69.15 678,400 +0.16(+0.23%)
Dec 11, 2006 68.68 69.04 68.58 68.99 169,900 +0.47(+0.69%)
Dec 08, 2006 68.80 68.99 68.46 68.52 127,800 -0.17(-0.25%)
Dec 07, 2006 68.98 69.00 68.60 68.69 372,700 +0.45(+0.66%)
Dec 06, 2006 68.34 68.48 68.11 68.24 144,600 -0.45(-0.66%)
Dec 05, 2006 68.40 68.69 68.20 68.69 271,600 +0.52(+0.76%)
Dec 04, 2006 67.70 68.17 67.63 68.17 173,300 +0.51(+0.75%)
Dec 01, 2006 67.51 68.14 67.35 67.66 146,200 -0.24(-0.35%)
Nov 30, 2006 68.05 68.06 67.70 67.90 91,600 +0.24(+0.35%)
Nov 29, 2006 67.70 67.80 67.34 67.66 112,100 +0.52(+0.77%)
Nov 28, 2006 66.77 67.14 66.65 67.14 163,000 +0.45(+0.67%)
Nov 27, 2006 67.56 67.56 66.61 66.69 158,300 -0.92(-1.36%)
Nov 24, 2006 67.43 67.76 67.37 67.61 79,300 -0.05(-0.07%)
Nov 22, 2006 67.76 67.78 67.44 67.66 121,000 +0.37(+0.55%)
Nov 21, 2006 67.20 67.32 67.01 67.29 166,900 +0.44(+0.66%)
Nov 20, 2006 66.83 66.99 66.65 66.85 74,100 -0.08(-0.12%)
Nov 17, 2006 66.50 66.93 66.34 66.93 121,300 -0.09(-0.13%)
Nov 16, 2006 67.30 67.30 67.00 67.02 166,800 -0.09(-0.13%)
Nov 15, 2006 66.82 67.23 66.70 67.11 705,100 +0.05(+0.07%)
Nov 14, 2006 67.10 67.13 66.39 67.06 137,900 +0.28(+0.42%)
Nov 13, 2006 66.85 66.86 66.64 66.78 184,600 -0.31(-0.46%)
Nov 10, 2006 67.00 67.09 66.79 67.09 179,000 +0.56(+0.84%)
Nov 09, 2006 66.72 66.88 66.53 66.53 263,100 -0.32(-0.48%)
Nov 08, 2006 66.50 66.94 66.34 66.85 115,300 +0.28(+0.42%)
Nov 07, 2006 66.83 66.99 66.55 66.57 153,400 +0.29(+0.44%)
Nov 06, 2006 65.96 66.37 65.40 66.28 198,200 +0.88(+1.35%)
Nov 03, 2006 65.44 65.62 65.26 65.40 249,300 -0.16(-0.24%)
Nov 02, 2006 65.35 65.89 65.22 65.56 329,500 +0.23(+0.35%)
Nov 01, 2006 66.01 66.08 65.22 65.33 154,400 -0.11(-0.17%)
Oct 31, 2006 65.35 65.58 65.17 65.44 182,600 +0.22(+0.34%)
Oct 30, 2006 65.25 65.40 65.00 65.22 85,600 -0.14(-0.21%)
Oct 27, 2006 65.71 65.71 65.28 65.36 140,200 -0.41(-0.62%)
Oct 26, 2006 65.75 65.81 65.31 65.77 182,600 +0.48(+0.74%)
Oct 25, 2006 64.99 65.35 64.95 65.29 93,700 +0.55(+0.85%)
Oct 24, 2006 64.60 64.82 64.50 64.74 86,800 -0.11(-0.17%)
Oct 23, 2006 64.35 64.85 64.15 64.85 260,200 -0.04(-0.06%)
Oct 20, 2006 64.78 64.89 64.49 64.89 145,100 +0.40(+0.62%)
Oct 19, 2006 64.43 64.68 64.25 64.49 135,600 +0.54(+0.84%)
Oct 18, 2006 64.14 64.30 63.79 63.95 146,700 +0.07(+0.11%)
Oct 17, 2006 64.09 64.09 63.56 63.88 401,100 -0.38(-0.59%)
Oct 16, 2006 64.18 64.39 64.05 64.26 353,900 +0.16(+0.25%)
Oct 13, 2006 64.02 64.15 63.83 64.10 89,700 -0.01(-0.02%)
Oct 12, 2006 63.79 64.11 63.65 64.11 117,100 +0.69(+1.09%)
Oct 11, 2006 63.21 63.60 63.04 63.42 163,000 +0.09(+0.14%)
Oct 10, 2006 63.30 63.33 63.00 63.33 68,600 +0.03(+0.05%)
Oct 09, 2006 63.25 63.36 63.05 63.30 88,600 +0.12(+0.19%)
Oct 06, 2006 63.35 63.35 62.89 63.18 510,800 -0.47(-0.74%)
Oct 05, 2006 63.75 63.75 63.41 63.65 135,300 +0.00(+0.00%)
Oct 04, 2006 63.10 63.68 63.03 63.65 107,600 +0.68(+1.08%)
Oct 03, 2006 62.73 63.23 62.71 62.97 334,200 -0.11(-0.17%)
Oct 02, 2006 63.11 63.35 62.91 63.08 160,600 -0.03(-0.05%)
Sep 29, 2006 62.97 64.00 62.84 63.11 234,500 -0.09(-0.14%)
Sep 28, 2006 63.25 63.25 62.87 63.20 75,700 +0.20(+0.32%)
Sep 27, 2006 62.95 63.00 62.76 63.00 103,400 +0.15(+0.24%)
Sep 26, 2006 62.50 62.85 62.32 62.85 203,200 +0.33(+0.53%)
Sep 25, 2006 62.45 62.63 61.73 62.52 47,600 +0.18(+0.29%)
Sep 22, 2006 62.80 62.80 62.21 62.34 75,800 -0.23(-0.37%)
Sep 21, 2006 62.80 62.80 62.32 62.57 65,500 +0.27(+0.43%)
Sep 20, 2006 61.90 62.38 61.89 62.30 72,400 +0.87(+1.42%)
Sep 19, 2006 62.00 62.00 61.13 61.43 127,200 -0.59(-0.95%)
Sep 18, 2006 61.84 62.09 61.66 62.02 124,500 +0.32(+0.52%)
Sep 15, 2006 62.10 62.10 61.54 61.70 121,200 -0.33(-0.53%)
Sep 14, 2006 62.05 62.05 61.81 62.03 294,100 +0.10(+0.16%)
Sep 13, 2006 61.80 61.98 61.51 61.93 161,800 +0.07(+0.11%)
Sep 12, 2006 61.45 61.97 61.16 61.86 334,700 +0.90(+1.48%)
Sep 11, 2006 61.05 61.13 60.60 60.96 61,300 -0.19(-0.31%)
Sep 08, 2006 61.10 61.19 60.79 61.15 83,800 +0.00(+0.00%)
Sep 07, 2006 61.24 61.37 60.91 61.15 122,800 -0.69(-1.12%)
Sep 06, 2006 62.20 62.20 61.75 61.84 140,000 -0.88(-1.40%)
Sep 05, 2006 62.80 62.80 62.43 62.72 128,700 +0.01(+0.02%)
Sep 01, 2006 62.63 62.81 62.42 62.71 83,500 +0.30(+0.48%)
Aug 31, 2006 62.76 62.76 62.25 62.41 66,100 -0.14(-0.22%)
Aug 30, 2006 62.83 62.83 62.47 62.55 101,400 +0.18(+0.29%)
Aug 29, 2006 62.13 62.37 61.81 62.37 95,600 +0.37(+0.60%)
Aug 28, 2006 61.80 62.06 61.65 62.00 59,600 +0.49(+0.80%)
Aug 25, 2006 61.55 61.59 61.36 61.51 51,300 -0.01(-0.02%)
Aug 24, 2006 61.73 61.88 61.32 61.52 161,100 -0.03(-0.05%)
Aug 23, 2006 61.93 61.97 61.34 61.55 107,300 -0.16(-0.26%)
Aug 22, 2006 61.70 61.85 61.41 61.71 126,700 -0.33(-0.53%)
Aug 21, 2006 62.07 62.35 61.96 62.04 214,000 -0.06(-0.10%)
Aug 18, 2006 62.05 62.10 61.62 62.10 104,100 +0.18(+0.29%)
Aug 17, 2006 62.20 62.20 61.80 61.92 153,100 -0.22(-0.35%)
Aug 16, 2006 61.99 62.15 61.85 62.14 335,900 +0.54(+0.88%)
Aug 15, 2006 61.33 61.61 61.23 61.60 107,200 +1.33(+2.21%)
Aug 14, 2006 60.50 60.77 60.16 60.27 85,500 +0.08(+0.13%)
Aug 11, 2006 60.03 60.29 59.90 60.19 80,600 -0.31(-0.51%)
Aug 10, 2006 60.39 60.56 60.00 60.50 65,400 -0.22(-0.36%)
Aug 09, 2006 61.15 61.40 60.63 60.72 75,700 +0.45(+0.75%)
Aug 08, 2006 60.65 61.01 60.20 60.27 75,100 -0.39(-0.64%)
Aug 07, 2006 60.72 60.85 60.53 60.66 43,200 -0.23(-0.38%)
Aug 04, 2006 61.42 61.46 60.77 60.89 103,300 +0.24(+0.40%)
Aug 03, 2006 60.25 60.80 60.05 60.65 323,900 -0.08(-0.13%)
Aug 02, 2006 60.65 60.86 60.45 60.73 129,500 +0.60(+1.00%)
Aug 01, 2006 60.32 60.32 59.57 60.13 113,400 -0.32(-0.53%)
Jul 31, 2006 60.45 60.47 60.25 60.45 42,600 -0.16(-0.26%)
Jul 28, 2006 60.00 60.66 59.98 60.61 50,000 +1.15(+1.93%)
Jul 27, 2006 60.40 60.40 59.35 59.46 87,400 +0.17(+0.29%)
Jul 26, 2006 59.00 59.47 58.62 59.29 44,900 +0.39(+0.66%)
Jul 25, 2006 59.04 59.04 58.41 58.90 110,900 -0.02(-0.03%)
Jul 24, 2006 58.24 58.95 58.18 58.92 64,900 +1.00(+1.73%)
Jul 21, 2006 58.27 58.27 57.85 57.92 94,900 -0.02(-0.03%)
Jul 20, 2006 58.58 58.58 57.88 57.94 45,000 -0.34(-0.58%)
Jul 19, 2006 56.59 58.34 56.58 58.28 51,600 +1.78(+3.15%)
Jul 18, 2006 56.75 56.83 55.92 56.50 57,200 -0.12(-0.21%)
Jul 17, 2006 56.25 56.72 56.25 56.62 71,200 -0.78(-1.36%)
Jul 14, 2006 57.75 57.87 57.05 57.40 95,900 -0.36(-0.62%)
Jul 13, 2006 58.25 58.42 57.74 57.76 73,600 -1.15(-1.95%)
Jul 12, 2006 59.50 59.52 58.70 58.91 93,400 -0.91(-1.52%)
Jul 11, 2006 59.50 59.90 59.03 59.82 93,500 +0.12(+0.20%)
Jul 10, 2006 59.70 59.81 59.44 59.70 47,200 +0.17(+0.29%)
Jul 07, 2006 60.00 60.22 59.42 59.53 145,500 -0.36(-0.60%)
Jul 06, 2006 59.50 59.91 59.41 59.89 64,100 +0.77(+1.30%)
Jul 05, 2006 59.40 59.45 58.37 59.12 142,700 -1.09(-1.81%)
Jul 03, 2006 59.77 60.21 59.77 60.21 90,000 +0.38(+0.64%)
Jun 30, 2006 59.44 59.86 59.12 59.83 175,500 +0.85(+1.44%)
Jun 29, 2006 57.35 58.99 57.27 58.98 148,800 +1.84(+3.22%)
Jun 28, 2006 56.47 57.14 56.47 57.14 129,800 +0.73(+1.29%)
Jun 27, 2006 57.30 57.30 56.31 56.41 89,700 -0.75(-1.31%)
Jun 26, 2006 57.05 57.23 56.77 57.16 39,200 +0.23(+0.40%)
Jun 23, 2006 56.62 57.19 56.62 56.93 52,000 -0.09(-0.16%)
Jun 22, 2006 57.20 57.44 56.89 57.02 84,300 -0.57(-0.99%)
Jun 21, 2006 56.80 57.88 56.80 57.59 86,100 +0.79(+1.39%)
Jun 20, 2006 56.30 57.11 56.30 56.80 96,900 +0.45(+0.80%)
Jun 19, 2006 57.01 57.10 56.22 56.35 121,300 -0.38(-0.68%)
Jun 16, 2006 56.72 56.78 56.31 56.73 145,100 -0.36(-0.62%)
Jun 15, 2006 56.40 57.16 56.26 57.09 83,600 +1.75(+3.16%)
Jun 14, 2006 55.55 55.66 54.84 55.34 296,300 +0.94(+1.73%)
Jun 13, 2006 55.15 55.46 54.36 54.40 133,800 -1.59(-2.84%)
Jun 12, 2006 56.63 56.78 55.80 55.99 81,100 -0.63(-1.11%)
Jun 09, 2006 57.00 57.27 56.45 56.62 61,800 +0.12(+0.21%)
Jun 08, 2006 56.76 56.97 55.66 56.50 202,700 -1.71(-2.94%)
Jun 07, 2006 58.30 58.86 58.10 58.21 115,600 -0.39(-0.67%)
Jun 06, 2006 58.56 58.65 57.93 58.60 186,200 -0.65(-1.10%)
Jun 05, 2006 60.05 60.23 59.22 59.25 94,500 -1.20(-1.99%)
Jun 02, 2006 94.07 60.59 60.05 60.45 106,300 +0.62(+1.04%)
Jun 01, 2006 58.75 59.86 58.51 59.83 67,800 +0.60(+1.01%)
May 31, 2006 59.10 59.52 58.95 59.23 58,100 +0.21(+0.36%)
May 30, 2006 59.55 59.55 58.95 59.02 107,300 -0.75(-1.25%)
May 26, 2006 59.50 59.77 59.10 59.77 107,900 +0.49(+0.83%)
May 25, 2006 58.55 59.29 58.40 59.28 119,600 +1.08(+1.86%)
May 24, 2006 58.31 58.34 57.42 58.20 127,400 -0.56(-0.95%)
May 23, 2006 57.75 59.44 57.75 58.76 225,600 +0.88(+1.52%)
May 22, 2006 58.10 58.10 57.16 57.88 84,800 -1.20(-2.03%)
May 19, 2006 58.52 59.08 58.36 59.08 89,400 +0.22(+0.37%)
May 18, 2006 59.17 59.51 58.70 58.86 83,400 -0.02(-0.03%)
May 17, 2006 60.60 60.63 58.66 58.88 147,600 -2.26(-3.70%)
May 16, 2006 61.35 61.35 60.68 61.14 60,600 +0.43(+0.71%)
May 15, 2006 60.93 61.14 60.40 60.71 204,000 -1.11(-1.80%)
May 12, 2006 62.60 62.67 61.60 61.82 96,300 -0.95(-1.51%)
May 11, 2006 63.27 63.27 62.72 62.77 113,000 -0.53(-0.84%)
May 10, 2006 63.15 63.34 63.01 63.30 56,200 +0.02(+0.03%)
May 09, 2006 63.00 63.31 62.77 63.28 80,700 +0.35(+0.56%)
May 08, 2006 63.25 63.25 62.75 62.93 126,500 -0.05(-0.08%)
May 05, 2006 62.34 63.02 62.30 62.98 114,200 +1.27(+2.06%)
May 04, 2006 61.27 61.74 61.27 61.71 278,200 +0.45(+0.73%)
May 03, 2006 61.55 61.55 61.05 61.26 78,900 -0.52(-0.84%)
May 02, 2006 61.68 61.78 61.56 61.78 39,600 +0.92(+1.51%)
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.