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 )

320.93 +5.60 (+1.78%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 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, 2020 110.53 110.53 102.62 104.87 554,404 -3.95(-3.63%)
Apr 29, 2020 100.03 109.24 100.03 108.82 501,874 +13.00(+13.57%)
Apr 28, 2020 94.01 96.67 92.18 95.82 723,902 +4.23(+4.62%)
Apr 27, 2020 90.09 92.96 86.08 91.59 754,021 -0.67(-0.72%)
Apr 24, 2020 97.23 100.07 90.51 92.26 586,432 -1.64(-1.75%)
Apr 23, 2020 88.58 94.99 87.28 93.90 942,728 +8.30(+9.70%)
Apr 22, 2020 86.16 88.84 84.22 85.60 629,725 +2.96(+3.58%)
Apr 21, 2020 82.30 85.51 80.86 82.64 1,000,849 -1.64(-1.95%)
Apr 20, 2020 81.05 88.24 78.96 84.28 793,383 -1.73(-2.01%)
Apr 17, 2020 82.00 86.35 81.42 86.01 1,080,220 +6.52(+8.21%)
Apr 16, 2020 85.49 85.98 79.08 79.49 752,528 -5.93(-6.94%)
Apr 15, 2020 87.38 87.38 82.41 85.42 996,566 -6.67(-7.24%)
Apr 14, 2020 94.76 96.29 90.56 92.09 367,504 -1.34(-1.43%)
Apr 13, 2020 98.77 99.16 92.28 93.43 407,268 -0.57(-0.61%)
Apr 09, 2020 99.73 104.51 89.51 94.00 1,239,981 +0.76(+0.82%)
Apr 08, 2020 87.88 93.62 87.31 93.23 495,553 +7.26(+8.44%)
Apr 07, 2020 87.69 92.37 85.40 85.97 608,328 +2.87(+3.45%)
Apr 06, 2020 79.10 83.68 79.10 83.11 343,454 +5.92(+7.67%)
Apr 03, 2020 82.34 82.34 74.80 77.19 573,404 -1.34(-1.70%)
Apr 02, 2020 76.04 83.20 73.75 78.52 864,402 +6.69(+9.31%)
Apr 01, 2020 74.51 75.28 69.73 71.84 402,809 -4.97(-6.47%)
Mar 31, 2020 77.95 79.86 75.85 76.80 595,769 +2.10(+2.81%)
Mar 30, 2020 76.23 76.42 72.60 74.70 395,092 -3.44(-4.40%)
Mar 27, 2020 81.01 81.01 77.19 78.14 422,446 -6.11(-7.26%)
Mar 26, 2020 83.11 88.27 81.20 84.25 963,120 +1.15(+1.38%)
Mar 25, 2020 85.02 87.41 77.57 83.11 669,109 -0.19(-0.23%)
Mar 24, 2020 75.66 83.49 75.47 83.30 973,882 +12.61(+17.84%)
Mar 23, 2020 74.89 75.28 70.21 70.69 711,498 -2.29(-3.14%)
Mar 20, 2020 73.94 76.80 70.50 72.98 1,373,635 +0.19(+0.26%)
Mar 19, 2020 66.87 72.79 64.96 72.79 743,454 +8.02(+12.39%)
Mar 18, 2020 70.50 72.98 63.05 64.77 979,864 -10.13(-13.52%)
Mar 17, 2020 75.85 76.61 71.26 74.89 461,296 +0.38(+0.51%)
Mar 16, 2020 72.98 81.96 70.69 74.51 735,376 -10.70(-12.56%)
Mar 13, 2020 84.45 85.40 75.08 85.21 677,124 +8.79(+11.50%)
Mar 12, 2020 81.01 83.68 76.42 76.42 990,653 -13.18(-14.71%)
Mar 11, 2020 95.14 96.10 88.84 89.60 1,142,036 -9.74(-9.81%)
Mar 10, 2020 104.70 105.27 91.90 99.35 1,177,410 +4.20(+4.42%)
Mar 09, 2020 106.42 108.71 95.14 95.14 1,356,763 -45.28(-32.24%)
Mar 06, 2020 154.37 154.37 139.28 140.42 1,948,044 -17.39(-11.02%)
Mar 05, 2020 163.35 163.35 155.33 157.81 710,796 -8.98(-5.38%)
Mar 04, 2020 171.95 172.14 162.97 166.79 590,952 -0.76(-0.46%)
Mar 03, 2020 175.20 176.92 164.31 167.55 1,372,825 -7.83(-4.47%)
Mar 02, 2020 173.29 175.39 164.71 175.39 733,879 +3.82(+2.23%)
Feb 28, 2020 162.97 171.76 161.44 171.57 1,135,058 +3.63(+2.16%)
Feb 27, 2020 171.95 176.15 166.98 167.94 1,230,194 -9.94(-5.59%)
Feb 26, 2020 184.75 185.90 177.68 177.87 598,079 -5.54(-3.02%)
Feb 25, 2020 193.35 194.11 182.65 183.41 754,083 -8.03(-4.19%)
Feb 24, 2020 197.36 197.36 191.44 191.44 817,341 -15.09(-7.31%)
Feb 21, 2020 210.35 210.44 204.14 206.53 481,728 -7.45(-3.48%)
Feb 20, 2020 215.70 217.99 213.31 213.98 402,578 -0.19(-0.09%)
Feb 19, 2020 212.83 214.36 210.73 214.17 438,904 +3.44(+1.63%)
Feb 18, 2020 212.07 212.64 206.53 210.73 688,751 -4.20(-1.96%)
Feb 14, 2020 217.23 217.23 211.69 214.94 635,203 -0.19(-0.09%)
Feb 13, 2020 217.04 218.28 213.22 215.13 411,349 -2.87(-1.31%)
Feb 12, 2020 218.37 221.05 214.36 217.99 525,036 +4.58(+2.15%)
Feb 11, 2020 213.79 215.70 211.40 213.41 532,818 +3.82(+1.82%)
Feb 10, 2020 211.88 211.88 208.63 209.59 484,502 -3.25(-1.53%)
Feb 07, 2020 212.83 215.70 211.11 212.83 573,195 -2.10(-0.98%)
Feb 06, 2020 220.28 220.67 214.36 214.94 520,208 -5.54(-2.51%)
Feb 05, 2020 216.27 222.67 216.08 220.48 680,638 +8.79(+4.15%)
Feb 04, 2020 212.83 216.27 210.83 211.69 764,528 +4.01(+1.93%)
Feb 03, 2020 209.40 210.35 206.72 207.68 686,847 -0.57(-0.28%)
Jan 31, 2020 209.59 209.97 205.57 208.25 828,327 -4.78(-2.24%)
Jan 30, 2020 209.40 213.41 206.91 213.03 452,264 +1.72(+0.81%)
Jan 29, 2020 215.70 218.37 211.11 211.31 419,234 -2.67(-1.25%)
Jan 28, 2020 213.22 215.13 210.54 213.98 566,831 +2.48(+1.17%)
Jan 27, 2020 214.17 217.04 211.50 211.50 782,087 -10.89(-4.90%)
Jan 24, 2020 227.16 227.35 219.52 222.39 712,773 -6.11(-2.68%)
Jan 23, 2020 229.07 230.22 224.49 228.50 528,568 -3.25(-1.40%)
Jan 22, 2020 234.42 234.42 230.41 231.75 514,224 -2.87(-1.22%)
Jan 21, 2020 240.34 240.34 234.23 234.61 521,375 -7.45(-3.08%)
Jan 17, 2020 247.03 247.70 241.49 242.06 532,201 -2.48(-1.02%)
Jan 16, 2020 243.21 246.84 243.21 244.55 417,447 +2.29(+0.95%)
Jan 15, 2020 245.12 246.27 241.30 242.26 587,291 -5.35(-2.16%)
Jan 14, 2020 245.50 247.70 242.45 247.60 453,038 +0.57(+0.23%)
Jan 13, 2020 247.80 248.56 244.17 247.03 426,325 -2.29(-0.92%)
Jan 10, 2020 249.32 250.66 247.22 249.32 393,240 -1.72(-0.68%)
Jan 09, 2020 248.75 252.19 244.36 251.04 496,202 +2.29(+0.92%)
Jan 08, 2020 256.20 256.20 247.13 248.75 807,154 -8.41(-3.27%)
Jan 07, 2020 261.94 261.94 252.57 257.16 627,518 -5.73(-2.18%)
Jan 06, 2020 260.60 263.27 257.35 262.89 630,092 +4.78(+1.85%)
Jan 03, 2020 260.41 261.17 254.87 258.11 560,423 +3.63(+1.43%)
Jan 02, 2020 255.63 256.20 250.85 254.48 447,277 +1.34(+0.53%)
Dec 31, 2019 252.57 254.48 249.83 253.15 536,451 -3.44(-1.34%)
Dec 30, 2019 256.20 261.74 256.01 256.58 470,237 +2.48(+0.98%)
Dec 27, 2019 256.39 257.54 253.34 254.10 404,336 -2.48(-0.97%)
Dec 26, 2019 257.73 259.64 255.44 256.58 267,404 -0.19(-0.07%)
Dec 24, 2019 256.39 260.41 256.11 256.78 209,632 -0.38(-0.15%)
Dec 23, 2019 249.52 257.54 248.56 257.16 493,829 +8.99(+3.62%)
Dec 20, 2019 251.16 251.72 246.95 248.17 705,457 -1.87(-0.75%)
Dec 19, 2019 247.61 250.97 247.61 250.04 764,461 +2.43(+0.98%)
Dec 18, 2019 244.81 248.92 243.31 247.61 471,470 +2.24(+0.91%)
Dec 17, 2019 244.99 246.86 243.96 245.37 570,330 +1.12(+0.46%)
Dec 16, 2019 243.68 247.61 243.12 244.25 431,322 +3.55(+1.48%)
Dec 13, 2019 243.87 245.55 239.99 240.69 658,244 -2.24(-0.92%)
Dec 12, 2019 236.77 244.25 235.84 242.94 933,112 +7.48(+3.17%)
Dec 11, 2019 231.35 235.46 231.16 235.46 507,513 +4.11(+1.78%)
Dec 10, 2019 230.98 234.34 229.48 231.35 442,165 +0.56(+0.24%)
Dec 09, 2019 229.67 232.84 228.36 230.79 436,268 +0.19(+0.08%)
Dec 06, 2019 222.57 230.79 222.19 230.60 713,308 +9.34(+4.22%)
Dec 05, 2019 224.06 225.37 220.14 221.26 460,675 -1.87(-0.84%)
Dec 04, 2019 216.77 225.74 216.59 223.13 631,027 +9.34(+4.37%)
Dec 03, 2019 216.77 217.15 212.10 213.78 559,684 -5.61(-2.56%)
Dec 02, 2019 220.51 222.94 217.90 219.39 440,731 +0.93(+0.43%)
Nov 29, 2019 220.70 220.70 216.49 218.46 231,406 -4.30(-1.93%)
Nov 27, 2019 219.20 223.22 218.46 222.75 371,195 +4.67(+2.14%)
Nov 26, 2019 224.25 224.25 217.52 218.08 407,157 -6.17(-2.75%)
Nov 25, 2019 217.90 224.25 216.21 224.25 542,866 +5.42(+2.48%)
Nov 22, 2019 217.71 220.60 216.40 218.83 423,204 +0.94(+0.43%)
Nov 21, 2019 215.28 218.08 212.55 217.90 384,937 +4.30(+2.01%)
Nov 20, 2019 210.23 217.34 208.18 213.60 626,332 +3.36(+1.60%)
Nov 19, 2019 211.73 212.57 208.18 210.23 436,469 -2.80(-1.32%)
Nov 18, 2019 216.40 216.96 211.17 213.04 441,973 -5.61(-2.56%)
Nov 15, 2019 215.84 219.76 215.47 218.64 312,183 +4.49(+2.09%)
Nov 14, 2019 217.15 219.02 213.78 214.16 418,154 -1.68(-0.78%)
Nov 13, 2019 220.32 220.51 215.19 215.84 456,132 -5.79(-2.61%)
Nov 12, 2019 225.74 227.89 220.32 221.63 426,123 -2.99(-1.33%)
Nov 11, 2019 222.57 225.65 219.95 224.62 459,972 -1.50(-0.66%)
Nov 08, 2019 222.19 226.12 218.92 226.12 420,052 +1.50(+0.67%)
Nov 07, 2019 225.93 230.32 223.31 224.62 534,868 +3.18(+1.43%)
Nov 06, 2019 227.05 229.11 219.95 221.45 639,291 -6.54(-2.87%)
Nov 05, 2019 230.23 232.47 227.05 227.99 696,047 -1.87(-0.81%)
Nov 04, 2019 222.57 230.42 222.57 229.85 834,645 +11.02(+5.04%)
Nov 01, 2019 210.98 219.20 210.05 218.83 637,348 +10.84(+5.21%)
Oct 31, 2019 210.61 211.35 205.94 207.99 679,609 -3.36(-1.59%)
Oct 30, 2019 222.57 222.57 210.14 211.35 661,811 -9.90(-4.48%)
Oct 29, 2019 215.28 223.88 214.44 221.26 675,141 +2.80(+1.28%)
Oct 28, 2019 221.26 223.50 217.52 218.46 573,875 -1.50(-0.68%)
Oct 25, 2019 216.96 220.70 215.47 219.95 541,968 +2.43(+1.12%)
Oct 24, 2019 222.38 222.38 214.16 217.52 506,143 -4.86(-2.18%)
Oct 23, 2019 217.52 224.62 214.53 222.38 557,579 +2.24(+1.02%)
Oct 22, 2019 216.59 222.57 213.41 220.14 579,140 +5.05(+2.35%)
Oct 21, 2019 207.06 216.40 207.06 215.09 562,271 +7.66(+3.69%)
Oct 18, 2019 210.98 215.09 207.43 207.43 374,214 -2.62(-1.25%)
Oct 17, 2019 213.04 213.97 209.30 210.05 410,412 -1.68(-0.79%)
Oct 16, 2019 213.78 217.24 211.45 211.73 515,654 -2.62(-1.22%)
Oct 15, 2019 213.78 218.83 212.10 214.34 584,600 +0.93(+0.44%)
Oct 14, 2019 210.98 214.53 207.06 213.41 375,649 -1.87(-0.87%)
Oct 11, 2019 208.18 217.34 208.18 215.28 740,074 +9.16(+4.44%)
Oct 10, 2019 204.63 206.80 203.69 206.12 437,635 +3.55(+1.75%)
Oct 09, 2019 205.19 205.38 200.98 202.57 371,556 +0.37(+0.18%)
Oct 08, 2019 203.88 206.31 202.20 202.20 425,085 -4.30(-2.08%)
Oct 07, 2019 209.49 212.85 206.31 206.50 477,199 -2.06(-0.99%)
Oct 04, 2019 211.35 212.48 206.68 208.55 360,777 -2.06(-0.98%)
Oct 03, 2019 205.56 210.61 203.51 210.61 661,434 +3.55(+1.71%)
Oct 02, 2019 209.67 213.04 206.08 207.06 593,233 -4.11(-1.95%)
Oct 01, 2019 221.82 222.85 210.61 211.17 600,248 -8.41(-3.83%)
Sep 30, 2019 220.51 221.07 217.34 219.58 356,097 -1.87(-0.84%)
Sep 27, 2019 221.07 226.31 219.58 221.45 524,940 -2.62(-1.17%)
Sep 26, 2019 227.24 227.24 222.01 224.06 506,077 -5.05(-2.20%)
Sep 25, 2019 224.44 230.04 224.19 229.11 402,326 +0.00(+0.00%)
Sep 24, 2019 239.95 239.95 227.61 229.11 603,260 -12.33(-5.11%)
Sep 23, 2019 237.33 242.38 236.40 241.44 347,841 +1.87(+0.78%)
Sep 20, 2019 241.63 244.06 237.89 239.57 593,987 -1.31(-0.54%)
Sep 19, 2019 246.30 247.24 239.95 240.88 413,665 -2.62(-1.07%)
Sep 18, 2019 248.36 251.16 239.95 243.50 548,472 -7.47(-2.98%)
Sep 17, 2019 261.81 262.93 248.92 250.97 1,105,937 -13.64(-5.16%)
Sep 16, 2019 260.50 266.86 257.70 264.61 1,605,320 +20.93(+8.59%)
Sep 13, 2019 244.62 248.36 240.13 243.68 366,139 +1.68(+0.70%)
Sep 12, 2019 239.76 242.75 233.22 242.00 975,385 -3.74(-1.52%)
Sep 11, 2019 246.11 250.88 241.65 245.74 995,743 +0.37(+0.15%)
Sep 10, 2019 244.62 251.35 243.50 245.37 982,025 +3.18(+1.31%)
Sep 09, 2019 230.79 242.19 229.48 242.19 606,497 +14.39(+6.32%)
Sep 06, 2019 226.31 230.23 220.88 227.80 421,165 +0.37(+0.16%)
Sep 05, 2019 220.88 229.67 219.95 227.43 602,377 +9.16(+4.20%)
Sep 04, 2019 216.21 219.95 213.97 218.27 479,210 +6.35(+3.00%)
Sep 03, 2019 209.49 212.57 206.50 211.92 436,768 -2.43(-1.13%)
Aug 30, 2019 216.59 219.58 212.29 214.34 386,238 -0.93(-0.43%)
Aug 29, 2019 212.10 217.52 211.54 215.28 367,396 +5.42(+2.58%)
Aug 28, 2019 205.75 212.85 202.76 209.86 440,450 +5.42(+2.65%)
Aug 27, 2019 208.37 209.11 203.32 204.44 331,294 -1.31(-0.64%)
Aug 26, 2019 208.37 210.05 204.81 205.75 388,568 +0.94(+0.46%)
Aug 23, 2019 211.17 214.91 204.25 204.81 502,722 -10.28(-4.78%)
Aug 22, 2019 217.71 221.45 215.09 215.09 368,616 -1.49(-0.69%)
Aug 21, 2019 220.14 221.63 216.21 216.59 323,984 +0.00(+0.00%)
Aug 20, 2019 218.08 218.83 213.50 216.59 316,321 -3.55(-1.61%)
Aug 19, 2019 215.84 220.88 215.84 220.14 509,261 +8.41(+3.97%)
Aug 16, 2019 204.44 211.73 204.07 211.73 420,057 +8.22(+4.04%)
Aug 15, 2019 206.68 207.43 201.08 203.51 551,322 -3.93(-1.89%)
Aug 14, 2019 216.03 216.03 206.31 207.43 636,035 -13.64(-6.17%)
Aug 13, 2019 218.83 229.29 217.34 221.07 591,374 +0.93(+0.42%)
Aug 12, 2019 222.19 222.19 217.15 220.14 360,266 -2.43(-1.09%)
Aug 09, 2019 229.85 229.85 220.70 222.57 529,296 -6.91(-3.01%)
Aug 08, 2019 229.29 229.85 224.06 229.48 567,243 +2.62(+1.15%)
Aug 07, 2019 225.37 228.92 219.95 226.87 820,806 -4.11(-1.78%)
Aug 06, 2019 236.21 238.64 225.18 230.98 586,508 -3.55(-1.51%)
Aug 05, 2019 234.53 237.14 230.98 234.53 615,481 -8.04(-3.31%)
Aug 02, 2019 254.34 254.34 240.69 242.56 660,251 -10.65(-4.21%)
Aug 01, 2019 265.55 265.55 249.85 253.22 916,412 -16.26(-6.03%)
Jul 31, 2019 266.48 275.83 266.11 269.47 570,247 +2.24(+0.84%)
Jul 30, 2019 251.35 267.23 248.17 267.23 641,250 +10.65(+4.15%)
Jul 29, 2019 264.43 264.80 254.53 256.58 516,320 -8.41(-3.17%)
Jul 26, 2019 264.99 266.95 262.19 264.99 372,148 +0.00(+0.00%)
Jul 25, 2019 275.08 275.45 263.12 264.99 399,447 -8.78(-3.21%)
Jul 24, 2019 272.28 277.69 271.71 273.77 402,345 +1.31(+0.48%)
Jul 23, 2019 270.22 273.77 268.35 272.46 396,872 +3.55(+1.32%)
Jul 22, 2019 264.05 271.53 264.05 268.91 561,771 +6.17(+2.35%)
Jul 19, 2019 260.32 262.75 255.83 262.75 616,473 +3.36(+1.30%)
Jul 18, 2019 260.88 260.88 255.27 259.38 521,063 -1.50(-0.57%)
Jul 17, 2019 269.66 270.22 260.88 260.88 509,306 -8.22(-3.06%)
Jul 16, 2019 273.40 277.32 268.73 269.10 383,860 -4.49(-1.64%)
Jul 15, 2019 280.50 281.25 273.30 273.58 460,964 -6.35(-2.27%)
Jul 12, 2019 280.87 283.30 279.00 279.94 255,492 -0.37(-0.13%)
Jul 11, 2019 282.37 282.49 277.32 280.31 383,104 -1.68(-0.60%)
Jul 10, 2019 276.39 282.18 275.27 281.99 704,171 +9.53(+3.50%)
Jul 09, 2019 272.46 273.21 268.91 272.46 312,621 -1.12(-0.41%)
Jul 08, 2019 272.46 277.60 270.41 273.58 370,744 +0.37(+0.14%)
Jul 05, 2019 268.91 273.21 267.98 273.21 307,313 +2.62(+0.97%)
Jul 03, 2019 271.15 271.53 267.42 270.59 209,306 +0.75(+0.28%)
Jul 02, 2019 276.95 277.51 268.17 269.85 598,487 -8.97(-3.22%)
Jul 01, 2019 283.12 285.36 277.88 278.82 769,605 +1.87(+0.67%)
Jun 28, 2019 272.28 277.27 271.53 276.95 522,217 +5.61(+2.07%)
Jun 27, 2019 272.84 274.70 270.22 271.34 392,399 -1.31(-0.48%)
Jun 26, 2019 269.85 276.85 268.73 272.65 505,186 +6.54(+2.46%)
Jun 25, 2019 265.36 268.35 261.88 266.11 394,691 +0.19(+0.07%)
Jun 24, 2019 270.97 272.09 265.36 265.92 379,482 -4.30(-1.59%)
Jun 21, 2019 269.66 273.96 267.51 270.22 403,634 +1.31(+0.49%)
Jun 20, 2019 264.61 270.59 264.61 268.91 794,804 +10.65(+4.12%)
Jun 19, 2019 258.07 260.32 254.71 258.26 564,951 +0.37(+0.14%)
Jun 18, 2019 254.52 260.32 253.40 257.89 739,716 +5.61(+2.22%)
Jun 17, 2019 246.11 254.15 244.81 252.28 559,126 +6.17(+2.51%)
Jun 14, 2019 253.40 253.40 244.99 246.11 534,744 -8.03(-3.16%)
Jun 13, 2019 252.47 254.15 247.98 254.15 689,859 +9.16(+3.74%)
Jun 12, 2019 253.96 254.71 244.81 244.99 578,909 -12.15(-4.72%)
Jun 11, 2019 257.14 260.32 255.08 257.14 467,896 +3.18(+1.25%)
Jun 10, 2019 255.27 259.75 253.40 253.96 365,009 +0.37(+0.15%)
Jun 07, 2019 252.47 256.39 248.54 253.59 492,881 +2.62(+1.04%)
Jun 06, 2019 249.48 253.31 246.67 250.97 428,495 +2.24(+0.90%)
Jun 05, 2019 255.08 256.20 244.99 248.73 382,483 -6.17(-2.42%)
Jun 04, 2019 253.78 257.33 252.09 254.90 312,786 +4.48(+1.79%)
Jun 03, 2019 247.05 252.65 245.37 250.41 506,936 +5.98(+2.45%)
May 31, 2019 245.74 247.79 243.12 244.43 488,772 -6.73(-2.68%)
May 30, 2019 256.58 259.19 249.85 251.16 571,610 -4.86(-1.90%)
May 29, 2019 252.28 257.14 249.85 256.02 486,586 -0.37(-0.15%)
May 28, 2019 259.19 259.19 254.52 256.39 364,665 -1.68(-0.65%)
May 24, 2019 265.74 266.67 257.33 258.07 361,167 -3.74(-1.43%)
May 23, 2019 269.10 269.10 259.01 261.81 805,141 -13.64(-4.95%)
May 22, 2019 282.37 283.12 273.21 275.45 430,378 -9.90(-3.47%)
May 21, 2019 282.74 287.60 281.62 285.36 288,276 +3.74(+1.33%)
May 20, 2019 281.43 283.12 279.75 281.62 239,226 -0.37(-0.13%)
May 17, 2019 288.72 290.40 281.99 281.99 241,135 -9.34(-3.21%)
May 16, 2019 290.78 293.58 289.56 291.34 300,431 +2.24(+0.78%)
May 15, 2019 282.93 290.03 281.25 289.10 304,048 +2.43(+0.85%)
May 14, 2019 280.87 289.10 280.31 286.67 361,863 +9.34(+3.37%)
May 13, 2019 286.11 286.11 274.70 277.32 658,136 -12.15(-4.20%)
May 10, 2019 293.39 293.39 284.80 289.47 399,493 -4.30(-1.46%)
May 09, 2019 292.64 295.07 287.88 293.77 349,356 -1.68(-0.57%)
May 08, 2019 297.50 299.93 294.33 295.45 319,588 -1.68(-0.57%)
May 07, 2019 301.24 301.24 293.95 297.13 349,562 -7.66(-2.51%)
May 06, 2019 299.56 306.66 299.09 304.79 378,847 -0.56(-0.18%)
May 03, 2019 302.36 307.31 302.32 305.35 277,202 +5.79(+1.93%)
May 02, 2019 299.19 301.43 294.14 299.56 542,571 -2.06(-0.68%)
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.