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

Vaneck Oil Services ETF (NY: OIH )

313.90 -7.03 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 28, 2017 505.00 506.43 496.10 496.10 208,291 -3.74(-0.75%)
Apr 27, 2017 506.07 507.65 489.07 499.84 504,223 -14.78(-2.87%)
Apr 26, 2017 510.70 522.98 508.74 514.61 263,098 +1.42(+0.28%)
Apr 25, 2017 511.05 514.44 508.20 513.19 239,644 +4.27(+0.84%)
Apr 24, 2017 511.77 513.55 508.03 508.92 205,142 +0.71(+0.14%)
Apr 21, 2017 511.05 511.94 504.47 508.20 313,749 -8.55(-1.65%)
Apr 20, 2017 518.71 521.56 516.04 516.75 307,517 +1.60(+0.31%)
Apr 19, 2017 531.35 532.24 513.90 515.15 360,586 -14.06(-2.66%)
Apr 18, 2017 528.32 534.73 525.47 529.21 241,680 -2.85(-0.54%)
Apr 17, 2017 530.99 534.02 528.14 532.06 218,040 +1.60(+0.30%)
Apr 13, 2017 543.99 547.01 530.10 530.46 329,386 -14.95(-2.74%)
Apr 12, 2017 555.02 559.12 543.72 545.41 245,669 -9.97(-1.79%)
Apr 11, 2017 556.45 556.80 546.12 555.38 318,371 -0.53(-0.10%)
Apr 10, 2017 551.82 557.69 549.77 555.91 170,078 +8.72(+1.59%)
Apr 07, 2017 552.53 553.77 546.30 547.19 184,550 -4.98(-0.90%)
Apr 06, 2017 548.79 553.24 546.48 552.17 229,957 +9.26(+1.70%)
Apr 05, 2017 554.13 561.43 542.92 542.92 323,010 -3.03(-0.55%)
Apr 04, 2017 545.76 546.57 539.87 545.94 166,932 +1.42(+0.26%)
Apr 03, 2017 549.68 552.35 540.60 544.52 301,148 -3.92(-0.71%)
Mar 31, 2017 545.05 550.75 543.63 548.43 206,854 +3.38(+0.62%)
Mar 30, 2017 551.46 552.53 544.16 545.05 251,821 -2.31(-0.42%)
Mar 29, 2017 537.93 548.43 534.37 547.37 427,862 +9.97(+1.86%)
Mar 28, 2017 529.39 539.18 526.47 537.40 366,663 +12.99(+2.48%)
Mar 27, 2017 523.34 526.36 519.33 524.40 323,047 -4.09(-0.77%)
Mar 24, 2017 532.24 538.64 527.70 528.50 203,330 -3.92(-0.74%)
Mar 23, 2017 532.06 537.04 528.85 532.41 204,249 -2.14(-0.40%)
Mar 22, 2017 531.70 538.47 529.57 534.55 410,612 -1.60(-0.30%)
Mar 21, 2017 543.81 546.48 533.75 536.15 269,766 -5.90(-1.09%)
Mar 20, 2017 540.96 543.01 534.55 542.05 208,755 -2.29(-0.42%)
Mar 17, 2017 549.50 551.64 544.07 544.34 228,444 -2.31(-0.42%)
Mar 16, 2017 552.88 554.31 543.45 546.65 240,138 -4.81(-0.87%)
Mar 15, 2017 540.60 553.60 536.51 551.46 639,239 +18.16(+3.40%)
Mar 14, 2017 533.48 534.91 522.45 533.30 380,674 -9.44(-1.74%)
Mar 13, 2017 541.49 544.70 538.82 542.74 162,870 +1.25(+0.23%)
Mar 10, 2017 543.27 546.30 536.86 541.49 278,373 +1.78(+0.33%)
Mar 09, 2017 538.82 541.40 529.03 539.71 513,690 -3.21(-0.59%)
Mar 08, 2017 556.80 561.34 541.32 542.92 526,424 -17.80(-3.17%)
Mar 07, 2017 571.04 572.29 559.83 560.72 185,139 -7.83(-1.38%)
Mar 06, 2017 567.66 568.55 562.14 568.55 120,403 -1.60(-0.28%)
Mar 03, 2017 576.03 580.48 569.08 570.15 161,864 -3.38(-0.59%)
Mar 02, 2017 580.65 585.01 573.53 573.53 218,164 -12.64(-2.16%)
Mar 01, 2017 576.92 589.55 576.74 586.17 251,835 +14.60(+2.55%)
Feb 28, 2017 576.03 577.63 569.53 571.58 328,882 -10.32(-1.77%)
Feb 27, 2017 571.58 586.17 569.26 581.90 254,335 +11.04(+1.93%)
Feb 24, 2017 571.58 574.60 567.30 570.86 453,200 -7.12(-1.23%)
Feb 23, 2017 582.79 586.35 572.82 577.98 328,724 +2.85(+0.50%)
Feb 22, 2017 578.34 580.30 573.94 575.14 267,692 -6.59(-1.13%)
Feb 21, 2017 582.61 586.35 581.54 581.72 204,737 +6.05(+1.05%)
Feb 17, 2017 575.67 575.67 575.67 0 -7.65(-1.31%)
Feb 16, 2017 592.94 593.83 581.37 583.32 175,130 -9.08(-1.53%)
Feb 15, 2017 596.85 598.45 589.73 592.40 158,223 -8.19(-1.36%)
Feb 14, 2017 592.58 600.59 589.55 600.59 217,124 +9.26(+1.57%)
Feb 13, 2017 587.77 593.65 586.53 591.33 216,660 +2.67(+0.45%)
Feb 10, 2017 590.27 594.54 587.77 588.66 246,362 +6.41(+1.10%)
Feb 09, 2017 577.63 586.53 580.30 582.26 268,030 +4.63(+0.80%)
Feb 08, 2017 575.31 578.44 562.32 577.63 371,998 -1.07(-0.18%)
Feb 07, 2017 582.43 586.88 574.07 578.70 347,894 -7.30(-1.25%)
Feb 06, 2017 597.21 598.28 584.57 585.99 146,623 -12.46(-2.08%)
Feb 03, 2017 591.51 601.84 589.91 598.45 205,928 +8.90(+1.51%)
Feb 02, 2017 598.28 598.28 585.82 589.55 262,730 -4.45(-0.75%)
Feb 01, 2017 597.39 599.52 586.71 594.00 181,957 +0.18(+0.03%)
Jan 31, 2017 589.55 593.83 583.50 593.83 223,785 +4.45(+0.76%)
Jan 30, 2017 603.44 604.51 584.39 589.38 342,777 -18.34(-3.02%)
Jan 27, 2017 610.91 613.85 605.22 607.71 417,529 -6.76(-1.10%)
Jan 26, 2017 623.20 623.73 612.87 614.48 216,968 -6.05(-0.98%)
Jan 25, 2017 610.38 621.06 610.20 620.53 210,820 +11.57(+1.90%)
Jan 24, 2017 603.08 611.27 597.92 608.96 201,262 +10.15(+1.69%)
Jan 23, 2017 605.93 608.78 592.94 598.81 346,896 -14.95(-2.44%)
Jan 20, 2017 613.94 617.14 611.36 613.76 283,449 +5.70(+0.94%)
Jan 19, 2017 610.74 612.52 606.11 608.07 204,589 -1.07(-0.18%)
Jan 18, 2017 605.04 612.43 602.90 609.13 287,203 -1.78(-0.29%)
Jan 17, 2017 606.29 611.98 603.26 610.91 492,017 +6.41(+1.06%)
Jan 13, 2017 604.51 604.51 604.51 0 -8.37(-1.37%)
Jan 12, 2017 624.44 626.58 609.67 612.87 298,738 -5.34(-0.86%)
Jan 11, 2017 613.05 620.53 608.42 618.21 262,695 +9.43(+1.55%)
Jan 10, 2017 618.39 618.39 606.82 608.78 382,816 -6.94(-1.13%)
Jan 09, 2017 616.97 620.53 613.23 615.72 396,333 -7.48(-1.20%)
Jan 06, 2017 617.32 625.15 613.23 623.20 309,850 +6.41(+1.04%)
Jan 05, 2017 617.14 621.95 613.05 616.79 305,531 +2.85(+0.46%)
Jan 04, 2017 606.64 617.32 606.29 613.94 209,540 +7.30(+1.20%)
Jan 03, 2017 603.97 614.83 598.77 606.64 297,812 +13.00(+2.19%)
Dec 30, 2016 593.65 593.65 593.65 0 -3.20(-0.54%)
Dec 29, 2016 594.18 598.63 591.51 596.85 227,662 +1.60(+0.27%)
Dec 28, 2016 605.57 608.78 594.89 595.25 113,610 -10.32(-1.70%)
Dec 27, 2016 602.01 607.89 601.12 605.57 143,574 +6.59(+1.10%)
Dec 23, 2016 598.99 598.99 598.99 0 -3.92(-0.65%)
Dec 22, 2016 601.84 606.29 600.59 602.90 172,261 -0.53(-0.09%)
Dec 21, 2016 602.55 604.15 598.81 603.44 162,992 +3.38(+0.56%)
Dec 20, 2016 604.33 605.93 598.10 600.06 143,267 +1.96(+0.33%)
Dec 19, 2016 599.88 603.08 596.93 598.10 549,824 -3.10(-0.52%)
Dec 16, 2016 603.48 605.06 598.03 601.20 209,992 +0.35(+0.06%)
Dec 15, 2016 594.70 604.36 590.31 600.84 362,925 +2.81(+0.47%)
Dec 14, 2016 610.50 613.31 595.40 598.03 475,937 -18.09(-2.94%)
Dec 13, 2016 618.58 620.68 606.11 616.12 283,549 +1.05(+0.17%)
Dec 12, 2016 632.10 638.24 612.61 615.07 398,393 +2.99(+0.49%)
Dec 09, 2016 609.80 612.43 605.41 612.08 254,514 +5.62(+0.93%)
Dec 08, 2016 597.16 606.73 594.29 606.46 209,828 +8.43(+1.41%)
Dec 07, 2016 598.03 601.20 592.77 598.03 296,412 -2.11(-0.35%)
Dec 06, 2016 590.13 601.02 584.51 600.14 187,643 +2.46(+0.41%)
Dec 05, 2016 591.19 601.02 590.84 597.68 264,622 +10.53(+1.79%)
Dec 02, 2016 580.65 588.90 579.07 587.15 294,136 +4.21(+0.72%)
Dec 01, 2016 585.92 594.00 579.07 582.93 381,469 +8.78(+1.53%)
Nov 30, 2016 550.10 579.95 548.70 574.16 1,034,442 +55.13(+10.62%)
Nov 29, 2016 520.78 522.53 512.35 519.02 391,179 -11.24(-2.12%)
Nov 28, 2016 541.32 542.38 530.09 530.26 389,422 -10.18(-1.88%)
Nov 25, 2016 542.02 542.55 536.23 540.44 112,054 -5.09(-0.93%)
Nov 23, 2016 545.54 545.54 545.54 0 +5.09(+0.94%)
Nov 22, 2016 546.94 546.94 533.77 540.44 317,030 -2.99(-0.55%)
Nov 21, 2016 538.86 545.71 538.86 543.43 328,416 +13.34(+2.52%)
Nov 18, 2016 531.84 532.89 528.50 530.09 147,596 +0.70(+0.13%)
Nov 17, 2016 536.93 539.74 527.45 529.38 163,257 -1.41(-0.26%)
Nov 16, 2016 533.07 536.40 527.98 530.79 287,864 -5.44(-1.02%)
Nov 15, 2016 524.82 537.11 523.41 536.23 383,330 +17.91(+3.46%)
Nov 14, 2016 506.73 518.67 505.68 518.32 188,946 +8.78(+1.72%)
Nov 11, 2016 513.23 514.46 500.59 509.54 203,309 -8.60(-1.66%)
Nov 10, 2016 508.84 519.90 507.96 518.14 422,445 +7.02(+1.37%)
Nov 09, 2016 494.79 511.65 491.81 511.12 501,604 +16.33(+3.30%)
Nov 08, 2016 494.27 498.30 489.26 494.79 204,149 -0.88(-0.18%)
Nov 07, 2016 497.25 497.95 491.63 495.67 262,280 +9.31(+1.91%)
Nov 04, 2016 487.94 492.51 480.13 486.36 316,324 -3.51(-0.72%)
Nov 03, 2016 486.89 491.98 484.08 489.88 306,194 +7.20(+1.49%)
Nov 02, 2016 487.07 488.47 478.29 482.68 253,091 -10.36(-2.10%)
Nov 01, 2016 497.95 499.18 485.39 493.04 349,480 +0.18(+0.04%)
Oct 31, 2016 501.29 504.27 492.51 492.86 368,546 -10.89(-2.16%)
Oct 28, 2016 510.60 512.00 499.89 503.75 351,914 -6.14(-1.21%)
Oct 27, 2016 517.79 519.90 509.37 509.89 287,793 -6.67(-1.29%)
Oct 26, 2016 511.47 519.90 508.18 516.57 369,611 -2.63(-0.51%)
Oct 25, 2016 524.29 532.72 517.27 519.20 339,028 -6.32(-1.20%)
Oct 24, 2016 530.44 532.02 518.14 525.52 281,178 -5.44(-1.03%)
Oct 21, 2016 531.49 532.72 526.22 530.96 251,781 -4.39(-0.82%)
Oct 20, 2016 532.19 537.28 529.56 535.35 251,616 -2.63(-0.49%)
Oct 19, 2016 531.31 543.34 529.29 537.99 423,945 +13.87(+2.65%)
Oct 18, 2016 525.70 528.33 519.37 524.12 225,762 +6.15(+1.19%)
Oct 17, 2016 524.47 527.63 516.74 517.97 216,556 -4.92(-0.94%)
Oct 14, 2016 530.44 533.25 522.62 522.89 223,674 -6.32(-1.19%)
Oct 13, 2016 520.78 531.05 519.02 529.21 338,407 +2.63(+0.50%)
Oct 12, 2016 526.57 529.38 524.40 526.57 147,621 -2.63(-0.50%)
Oct 11, 2016 532.89 533.95 525.34 529.21 176,370 -7.20(-1.34%)
Oct 10, 2016 530.44 538.86 530.44 536.40 224,651 +11.41(+2.17%)
Oct 07, 2016 526.75 530.09 521.83 524.99 231,079 -1.75(-0.33%)
Oct 06, 2016 523.59 529.38 519.55 526.75 280,860 +5.97(+1.15%)
Oct 05, 2016 514.28 525.26 512.35 520.78 335,305 +15.63(+3.09%)
Oct 04, 2016 513.75 516.04 503.06 505.15 230,420 -4.39(-0.86%)
Oct 03, 2016 514.98 516.04 505.33 509.54 263,579 -4.57(-0.89%)
Sep 30, 2016 510.95 516.48 505.33 514.11 299,652 +7.73(+1.53%)
Sep 29, 2016 495.85 515.16 495.67 506.38 643,985 +12.99(+2.63%)
Sep 28, 2016 467.93 493.91 463.36 493.39 520,510 +27.74(+5.96%)
Sep 27, 2016 467.05 468.28 458.27 465.65 295,438 -4.39(-0.93%)
Sep 26, 2016 477.23 477.58 469.33 470.04 334,169 +2.11(+0.45%)
Sep 23, 2016 481.10 484.78 467.93 467.93 423,771 -15.28(-3.16%)
Sep 22, 2016 484.43 487.94 481.98 483.20 335,328 +5.79(+1.21%)
Sep 21, 2016 469.68 477.58 467.05 477.41 399,036 +15.28(+3.31%)
Sep 20, 2016 468.10 468.98 461.96 462.13 242,620 -4.92(-1.05%)
Sep 19, 2016 474.07 477.06 467.05 467.05 279,495 -1.76(-0.37%)
Sep 16, 2016 468.98 471.79 465.21 468.81 226,640 -5.79(-1.22%)
Sep 15, 2016 470.21 477.50 467.75 474.60 210,334 +5.97(+1.27%)
Sep 14, 2016 470.74 478.99 466.00 468.63 308,416 -2.63(-0.56%)
Sep 13, 2016 479.52 483.03 468.28 471.26 369,382 -15.98(-3.28%)
Sep 12, 2016 474.25 489.52 473.37 487.24 230,026 +7.02(+1.46%)
Sep 09, 2016 498.13 499.80 480.22 480.22 368,998 -23.88(-4.74%)
Sep 08, 2016 496.37 506.03 490.75 504.10 268,345 +12.29(+2.50%)
Sep 07, 2016 496.02 496.02 489.88 491.81 316,407 -2.46(-0.50%)
Sep 06, 2016 487.24 494.70 487.24 494.27 214,517 +6.85(+1.40%)
Sep 02, 2016 485.84 487.42 487.42 487.42 142,775 +4.21(+0.87%)
Sep 01, 2016 482.85 484.78 477.76 483.20 205,790 -1.93(-0.40%)
Aug 31, 2016 494.44 494.44 483.73 485.13 229,192 -10.01(-2.02%)
Aug 30, 2016 503.75 506.91 493.39 495.14 319,408 -5.27(-1.05%)
Aug 29, 2016 495.85 503.83 495.67 500.41 151,147 +1.58(+0.32%)
Aug 26, 2016 504.10 510.16 496.55 498.83 253,384 -3.51(-0.70%)
Aug 25, 2016 504.62 507.43 499.80 502.34 118,640 +0.88(+0.17%)
Aug 24, 2016 505.68 509.81 500.41 501.46 315,352 -7.73(-1.52%)
Aug 23, 2016 503.57 512.35 503.57 509.19 255,847 +2.63(+0.52%)
Aug 22, 2016 513.93 513.93 505.33 506.56 256,752 -13.87(-2.67%)
Aug 19, 2016 520.95 521.30 514.81 520.43 259,603 -2.46(-0.47%)
Aug 18, 2016 510.60 524.64 510.60 522.89 363,275 +14.40(+2.83%)
Aug 17, 2016 507.61 508.66 501.46 508.49 258,360 -0.53(-0.10%)
Aug 16, 2016 509.19 511.47 506.03 509.01 197,147 +1.58(+0.31%)
Aug 15, 2016 498.65 509.72 498.65 507.43 177,461 +10.71(+2.16%)
Aug 12, 2016 503.57 505.33 494.62 496.72 196,090 -3.86(-0.77%)
Aug 11, 2016 496.02 503.57 493.91 500.59 333,774 +6.67(+1.35%)
Aug 10, 2016 507.08 507.26 492.86 493.91 220,400 -9.83(-1.95%)
Aug 09, 2016 512.53 512.70 500.94 503.75 251,263 -4.74(-0.93%)
Aug 08, 2016 499.71 512.35 499.71 508.49 356,618 +11.24(+2.26%)
Aug 05, 2016 490.40 497.78 487.94 497.25 317,663 +7.38(+1.51%)
Aug 04, 2016 483.91 492.70 483.91 489.88 204,823 +3.16(+0.65%)
Aug 03, 2016 475.13 486.72 473.20 486.72 359,181 +11.06(+2.33%)
Aug 02, 2016 479.17 481.98 467.23 475.65 436,361 +1.23(+0.26%)
Aug 01, 2016 489.00 490.05 473.37 474.43 565,886 -20.54(-4.15%)
Jul 29, 2016 483.73 495.85 483.20 494.97 233,850 +7.90(+1.62%)
Jul 28, 2016 489.52 498.92 485.13 487.07 212,640 -3.16(-0.64%)
Jul 27, 2016 497.78 503.75 487.07 490.23 257,197 -7.20(-1.45%)
Jul 26, 2016 488.12 497.43 487.24 497.43 185,890 +7.20(+1.47%)
Jul 25, 2016 498.48 499.01 488.47 490.23 195,087 -11.59(-2.31%)
Jul 22, 2016 506.03 506.03 496.29 501.82 261,078 -2.28(-0.45%)
Jul 21, 2016 511.30 519.37 502.69 504.10 305,335 -7.90(-1.54%)
Jul 20, 2016 509.19 516.04 501.82 512.00 267,374 -0.88(-0.17%)
Jul 19, 2016 517.97 519.02 511.12 512.88 170,156 -7.20(-1.38%)
Jul 18, 2016 514.46 520.08 509.63 520.08 214,683 +2.81(+0.54%)
Jul 15, 2016 524.47 524.82 517.09 517.27 112,345 -3.86(-0.74%)
Jul 14, 2016 523.41 525.34 518.76 521.13 147,683 +6.67(+1.30%)
Jul 13, 2016 525.70 529.03 510.77 514.46 239,444 -13.17(-2.50%)
Jul 12, 2016 514.98 529.38 513.58 527.63 306,664 +24.58(+4.89%)
Jul 11, 2016 513.23 517.16 502.34 503.05 167,735 -7.02(-1.38%)
Jul 08, 2016 504.80 511.30 503.40 510.07 324,739 +10.89(+2.18%)
Jul 07, 2016 508.49 516.30 494.27 499.18 304,736 -1.23(-0.25%)
Jul 06, 2016 497.95 500.59 490.23 500.41 192,968 -1.05(-0.21%)
Jul 05, 2016 513.58 516.92 494.09 501.46 303,943 -24.76(-4.70%)
Jul 01, 2016 513.75 526.22 526.22 526.22 146,791 +12.64(+2.46%)
Jun 30, 2016 504.45 513.58 502.69 513.58 206,757 +7.38(+1.46%)
Jun 29, 2016 500.41 509.72 497.78 506.20 305,098 +13.87(+2.82%)
Jun 28, 2016 491.11 493.30 486.01 492.33 206,421 +14.22(+2.97%)
Jun 27, 2016 497.95 499.88 476.71 478.11 385,221 -26.69(-5.29%)
Jun 24, 2016 507.79 517.27 505.68 504.80 349,107 -29.32(-5.49%)
Jun 23, 2016 530.44 534.12 524.64 534.12 221,948 +14.40(+2.77%)
Jun 22, 2016 525.52 528.33 518.93 519.73 198,425 -1.58(-0.30%)
Jun 21, 2016 514.11 524.12 508.84 521.30 235,622 +6.67(+1.30%)
Jun 20, 2016 522.53 527.63 514.11 514.63 230,442 -0.18(-0.03%)
Jun 17, 2016 509.72 516.92 506.20 514.81 269,901 +13.87(+2.77%)
Jun 16, 2016 501.64 503.22 490.58 500.94 468,682 -9.31(-1.82%)
Jun 15, 2016 508.66 520.25 505.33 510.24 394,236 -1.58(-0.31%)
Jun 14, 2016 509.37 518.85 503.13 511.82 268,320 -2.11(-0.41%)
Jun 13, 2016 512.53 523.41 509.89 513.93 297,924 -4.04(-0.78%)
Jun 10, 2016 524.64 529.91 517.97 517.97 343,639 -16.68(-3.12%)
Jun 09, 2016 530.26 536.89 529.91 534.65 298,868 -7.37(-1.36%)
Jun 08, 2016 543.60 549.05 535.53 542.02 613,470 +4.04(+0.75%)
Jun 07, 2016 527.10 540.27 526.05 537.99 717,713 +13.17(+2.51%)
Jun 06, 2016 495.85 525.17 494.44 524.82 727,652 +35.12(+7.17%)
Jun 03, 2016 486.89 493.21 482.33 489.70 218,026 +4.39(+0.90%)
Jun 02, 2016 485.66 487.24 478.20 485.31 486,395 -3.51(-0.72%)
Jun 01, 2016 485.31 491.11 477.58 488.82 494,033 -4.74(-0.96%)
May 31, 2016 494.44 503.05 489.88 493.56 251,879 -0.35(-0.07%)
May 27, 2016 491.46 493.91 493.91 493.91 159,332 +2.11(+0.43%)
May 26, 2016 496.55 504.10 491.63 491.81 329,220 -3.86(-0.78%)
May 25, 2016 480.39 496.11 480.39 495.67 322,485 +18.79(+3.94%)
May 24, 2016 478.46 478.99 471.26 476.88 178,457 +1.23(+0.26%)
May 23, 2016 473.20 478.81 470.39 475.65 167,025 -1.93(-0.40%)
May 20, 2016 471.97 479.52 469.33 477.58 294,230 +7.90(+1.68%)
May 19, 2016 468.28 472.49 460.73 469.68 367,765 -3.51(-0.74%)
May 18, 2016 484.78 489.17 469.68 473.20 448,401 -15.10(-3.09%)
May 17, 2016 480.22 493.04 479.52 488.30 264,297 +7.99(+1.66%)
May 16, 2016 473.37 484.78 473.37 480.31 265,407 +13.43(+2.88%)
May 13, 2016 475.83 482.15 466.88 466.88 344,764 -12.82(-2.67%)
May 12, 2016 488.12 489.17 473.90 479.69 239,573 +0.70(+0.15%)
May 11, 2016 476.88 487.24 471.62 478.99 227,771 +0.70(+0.15%)
May 10, 2016 470.74 479.52 470.56 478.29 248,267 +10.18(+2.18%)
May 09, 2016 481.45 483.38 464.06 468.10 283,012 -20.37(-4.17%)
May 06, 2016 482.85 495.32 478.64 488.47 262,713 +4.56(+0.94%)
May 05, 2016 498.30 506.73 479.52 483.91 360,591 -6.50(-1.32%)
May 04, 2016 504.27 509.01 487.68 490.40 419,583 -12.11(-2.41%)
May 03, 2016 510.42 512.53 498.57 502.52 400,398 -18.44(-3.54%)
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.