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, 2021 181.21 183.36 176.35 176.56 527,325 -6.84(-3.73%)
Apr 29, 2021 184.48 186.45 179.93 183.41 925,971 +0.65(+0.35%)
Apr 28, 2021 173.68 183.71 173.68 182.76 741,990 +9.94(+5.75%)
Apr 27, 2021 173.81 174.81 167.94 172.82 406,670 -0.94(-0.54%)
Apr 26, 2021 170.65 175.56 170.65 173.76 441,868 +3.50(+2.06%)
Apr 23, 2021 168.43 172.12 166.08 170.26 355,412 +1.83(+1.08%)
Apr 22, 2021 171.47 171.68 166.94 168.43 753,075 -1.71(-1.01%)
Apr 21, 2021 164.68 170.38 162.62 170.14 739,316 +1.67(+0.99%)
Apr 20, 2021 176.08 176.34 166.61 168.47 692,064 -8.50(-4.80%)
Apr 19, 2021 177.45 179.85 175.42 176.97 251,245 -0.40(-0.22%)
Apr 16, 2021 181.17 181.71 176.44 177.36 322,105 -2.58(-1.43%)
Apr 15, 2021 185.02 185.02 178.24 179.94 501,505 -4.31(-2.34%)
Apr 14, 2021 176.99 187.60 176.94 184.26 673,622 +9.24(+5.28%)
Apr 13, 2021 176.45 176.91 173.26 175.01 405,367 -2.31(-1.30%)
Apr 12, 2021 179.67 181.07 176.13 177.32 436,539 -1.05(-0.59%)
Apr 09, 2021 181.53 182.42 177.28 178.38 357,894 -3.68(-2.02%)
Apr 08, 2021 183.00 183.00 178.20 182.06 660,901 -2.31(-1.25%)
Apr 07, 2021 183.99 186.56 182.44 184.37 416,357 +0.70(+0.38%)
Apr 06, 2021 186.18 190.79 183.68 183.68 611,479 -1.68(-0.91%)
Apr 05, 2021 190.93 190.93 183.08 185.36 515,492 -4.90(-2.58%)
Apr 01, 2021 186.73 190.35 183.55 190.26 599,318 +5.47(+2.96%)
Mar 31, 2021 184.05 186.11 181.86 184.79 471,975 +1.20(+0.65%)
Mar 30, 2021 181.82 186.41 181.41 183.59 416,034 -0.70(-0.38%)
Mar 29, 2021 188.16 190.03 182.90 184.28 553,789 -5.36(-2.82%)
Mar 26, 2021 188.04 190.03 185.25 189.64 540,875 +5.55(+3.01%)
Mar 25, 2021 178.75 184.76 173.57 184.09 601,877 +1.75(+0.96%)
Mar 24, 2021 183.59 188.59 182.06 182.34 856,840 +2.87(+1.60%)
Mar 23, 2021 184.46 186.88 177.99 179.47 801,444 -9.88(-5.22%)
Mar 22, 2021 191.33 191.33 186.34 189.35 693,426 -2.23(-1.17%)
Mar 19, 2021 191.83 196.53 188.29 191.58 1,730,823 -0.92(-0.48%)
Mar 18, 2021 203.09 203.86 191.02 192.50 822,881 -11.96(-5.85%)
Mar 17, 2021 200.13 205.28 199.44 204.46 545,517 +2.30(+1.14%)
Mar 16, 2021 208.13 208.13 200.61 202.16 752,170 -9.12(-4.32%)
Mar 15, 2021 214.16 215.24 208.88 211.28 711,375 -2.12(-0.99%)
Mar 12, 2021 215.15 218.21 210.95 213.39 772,473 -2.12(-0.98%)
Mar 11, 2021 220.43 222.37 215.00 215.51 834,064 -3.56(-1.62%)
Mar 10, 2021 209.19 219.75 208.13 219.07 661,064 +9.88(+4.72%)
Mar 09, 2021 217.52 217.81 208.72 209.19 442,063 -9.09(-4.16%)
Mar 08, 2021 215.41 220.45 210.23 218.28 634,446 +3.65(+1.70%)
Mar 05, 2021 207.04 215.12 199.72 214.62 1,041,721 +12.82(+6.35%)
Mar 04, 2021 201.50 206.22 194.43 201.80 1,105,808 +2.87(+1.44%)
Mar 03, 2021 198.25 203.69 198.25 198.93 680,739 +1.74(+0.88%)
Mar 02, 2021 202.91 205.92 196.96 197.19 412,580 -6.53(-3.21%)
Mar 01, 2021 198.92 203.97 197.50 203.73 1,516,559 +9.72(+5.01%)
Feb 26, 2021 192.96 196.21 184.23 194.01 789,643 -2.20(-1.12%)
Feb 25, 2021 199.05 201.52 194.32 196.21 1,242,319 +0.52(+0.27%)
Feb 24, 2021 185.53 196.05 184.45 195.68 594,913 +11.63(+6.32%)
Feb 23, 2021 185.55 185.55 174.01 184.05 606,364 -0.87(-0.47%)
Feb 22, 2021 176.33 189.35 176.33 184.92 401,220 +8.03(+4.54%)
Feb 19, 2021 174.16 178.91 174.02 176.89 212,047 +3.33(+1.92%)
Feb 18, 2021 179.71 179.71 172.57 173.56 245,121 -7.44(-4.11%)
Feb 17, 2021 181.45 181.93 176.89 181.00 360,713 +0.36(+0.20%)
Feb 16, 2021 179.15 184.17 179.14 180.64 721,631 +5.46(+3.12%)
Feb 12, 2021 170.47 176.10 169.78 175.18 310,002 +2.58(+1.50%)
Feb 11, 2021 176.15 176.67 169.16 172.60 607,809 -4.88(-2.75%)
Feb 10, 2021 175.28 177.74 172.08 177.48 439,345 +3.78(+2.18%)
Feb 09, 2021 175.11 175.65 170.69 173.70 314,186 -3.29(-1.86%)
Feb 08, 2021 173.00 177.40 172.99 176.99 368,536 +6.05(+3.54%)
Feb 05, 2021 173.73 175.74 170.22 170.93 340,517 -0.56(-0.33%)
Feb 04, 2021 169.18 171.64 164.98 171.49 389,252 +3.68(+2.19%)
Feb 03, 2021 160.96 168.08 160.96 167.81 408,468 +7.73(+4.83%)
Feb 02, 2021 163.25 165.38 159.83 160.08 236,855 +1.12(+0.71%)
Feb 01, 2021 159.02 160.75 154.49 158.96 461,614 +1.77(+1.13%)
Jan 29, 2021 159.19 161.93 155.39 157.19 516,878 -2.51(-1.57%)
Jan 28, 2021 158.74 161.98 156.31 159.70 423,529 +2.83(+1.81%)
Jan 27, 2021 155.18 164.28 151.68 156.87 1,439,114 -1.25(-0.79%)
Jan 26, 2021 162.67 165.19 157.96 158.11 235,674 -3.06(-1.90%)
Jan 25, 2021 164.07 164.07 157.81 161.18 548,719 -5.11(-3.08%)
Jan 22, 2021 159.42 166.57 157.13 166.29 1,052,479 +2.95(+1.80%)
Jan 21, 2021 169.77 171.05 162.26 163.34 748,341 -7.72(-4.52%)
Jan 20, 2021 175.36 175.84 168.80 171.07 249,360 -2.22(-1.28%)
Jan 19, 2021 175.45 175.45 171.92 173.29 287,304 +0.25(+0.15%)
Jan 15, 2021 177.07 177.71 170.15 173.04 467,848 -7.96(-4.40%)
Jan 14, 2021 175.56 183.55 175.10 181.00 426,769 +6.83(+3.92%)
Jan 13, 2021 179.81 179.81 172.77 174.16 457,464 -5.67(-3.16%)
Jan 12, 2021 172.20 181.11 171.31 179.84 680,973 +9.86(+5.80%)
Jan 11, 2021 164.29 170.67 163.80 169.98 538,074 +0.16(+0.10%)
Jan 08, 2021 172.72 173.22 167.20 169.81 358,722 -1.25(-0.73%)
Jan 07, 2021 170.10 173.54 169.17 171.06 371,605 +2.02(+1.19%)
Jan 06, 2021 165.80 172.01 164.70 169.04 770,152 +6.52(+4.01%)
Jan 05, 2021 153.31 166.16 152.83 162.52 609,783 +10.94(+7.22%)
Jan 04, 2021 151.27 153.93 148.16 151.58 322,357 +2.70(+1.81%)
Dec 31, 2020 148.88 148.88 148.88 281,593 -0.67(-0.45%)
Dec 30, 2020 146.65 150.91 146.65 149.55 281,593 +2.99(+2.04%)
Dec 29, 2020 149.50 149.50 145.38 146.56 266,569 -1.21(-0.82%)
Dec 28, 2020 150.22 152.31 147.59 147.77 215,748 -1.22(-0.82%)
Dec 24, 2020 152.28 152.28 147.51 148.99 133,331 -2.40(-1.58%)
Dec 23, 2020 147.75 153.59 147.75 151.39 367,887 +4.81(+3.28%)
Dec 22, 2020 148.07 149.11 146.18 146.58 218,243 -1.68(-1.13%)
Dec 21, 2020 145.11 150.00 143.57 148.26 510,681 -3.64(-2.40%)
Dec 18, 2020 155.59 156.42 150.93 151.91 318,653 -3.96(-2.54%)
Dec 17, 2020 157.71 158.10 153.66 155.87 195,308 -0.56(-0.36%)
Dec 16, 2020 158.06 158.37 155.05 156.44 296,080 -1.30(-0.82%)
Dec 15, 2020 153.77 158.50 152.59 157.73 315,558 +5.55(+3.65%)
Dec 14, 2020 159.17 160.14 151.10 152.18 477,988 -4.49(-2.87%)
Dec 11, 2020 157.91 158.27 153.55 156.67 310,907 -3.16(-1.98%)
Dec 10, 2020 152.57 161.14 150.75 159.84 449,221 +5.95(+3.87%)
Dec 09, 2020 156.29 159.05 151.03 153.88 697,126 -0.98(-0.64%)
Dec 08, 2020 148.60 155.07 148.07 154.87 306,392 +4.14(+2.74%)
Dec 07, 2020 152.81 152.97 149.32 150.73 484,837 -3.79(-2.45%)
Dec 04, 2020 147.03 154.52 146.81 154.52 568,008 +10.60(+7.37%)
Dec 03, 2020 142.34 145.64 141.26 143.92 330,367 +2.36(+1.67%)
Dec 02, 2020 136.86 144.62 135.26 141.56 416,566 +4.10(+2.98%)
Dec 01, 2020 135.99 138.68 135.10 137.46 418,778 +5.73(+4.35%)
Nov 30, 2020 140.34 140.34 131.63 131.73 712,845 -9.39(-6.65%)
Nov 27, 2020 143.39 143.91 139.92 141.12 225,486 -2.77(-1.93%)
Nov 25, 2020 143.99 144.66 141.15 143.89 371,937 -2.01(-1.37%)
Nov 24, 2020 143.87 148.29 143.58 145.90 885,373 +7.49(+5.41%)
Nov 23, 2020 129.37 138.74 129.31 138.41 831,835 +12.16(+9.63%)
Nov 20, 2020 127.78 128.66 125.24 126.25 537,859 -1.96(-1.53%)
Nov 19, 2020 125.39 128.39 123.34 128.21 238,953 +2.57(+2.05%)
Nov 18, 2020 127.40 131.98 125.60 125.64 460,343 -0.93(-0.73%)
Nov 17, 2020 122.19 126.67 121.26 126.56 457,977 +1.68(+1.35%)
Nov 16, 2020 118.99 124.91 118.52 124.88 811,941 +11.02(+9.68%)
Nov 13, 2020 109.98 114.24 109.98 113.86 272,698 +4.44(+4.06%)
Nov 12, 2020 109.67 112.48 108.53 109.42 366,414 -2.51(-2.25%)
Nov 11, 2020 115.86 116.09 110.01 111.93 428,026 -2.22(-1.94%)
Nov 10, 2020 115.54 116.86 112.40 114.14 508,971 -0.04(-0.03%)
Nov 09, 2020 109.39 117.67 108.32 114.18 1,114,254 +18.18(+18.94%)
Nov 06, 2020 98.19 99.64 95.71 96.00 356,444 -2.13(-2.17%)
Nov 05, 2020 98.06 100.05 97.70 98.13 312,861 +1.22(+1.26%)
Nov 04, 2020 97.56 98.80 93.01 96.91 280,620 -0.84(-0.86%)
Nov 03, 2020 98.67 100.85 96.23 97.75 502,131 +1.23(+1.28%)
Nov 02, 2020 92.18 97.40 91.17 96.52 572,202 +5.13(+5.61%)
Oct 30, 2020 88.00 91.55 88.00 91.39 340,846 +2.89(+3.27%)
Oct 29, 2020 85.22 88.54 83.57 88.50 649,630 +1.83(+2.12%)
Oct 28, 2020 89.20 89.59 86.25 86.66 431,340 -5.87(-6.34%)
Oct 27, 2020 93.47 93.52 91.02 92.53 355,086 -1.31(-1.39%)
Oct 26, 2020 96.25 96.25 92.82 93.84 384,974 -3.71(-3.80%)
Oct 23, 2020 97.43 99.75 96.19 97.54 529,170 +0.70(+0.72%)
Oct 22, 2020 95.10 97.23 94.28 96.85 536,746 +2.27(+2.40%)
Oct 21, 2020 95.14 96.63 94.20 94.57 350,881 -1.20(-1.26%)
Oct 20, 2020 93.62 96.81 93.62 95.78 452,143 +3.12(+3.37%)
Oct 19, 2020 93.78 96.19 92.31 92.65 342,633 -0.11(-0.11%)
Oct 16, 2020 96.56 96.56 92.49 92.76 651,230 -5.01(-5.12%)
Oct 15, 2020 94.45 97.77 93.29 97.76 479,598 +1.15(+1.19%)
Oct 14, 2020 95.63 99.79 95.63 96.62 385,929 +1.47(+1.55%)
Oct 13, 2020 97.15 97.15 94.31 95.14 450,745 -2.67(-2.73%)
Oct 12, 2020 97.69 98.25 95.81 97.82 370,306 -0.39(-0.40%)
Oct 09, 2020 100.75 101.16 97.31 98.21 429,408 -1.57(-1.57%)
Oct 08, 2020 96.55 99.98 96.20 99.78 693,997 +4.58(+4.81%)
Oct 07, 2020 94.36 95.53 92.85 95.20 414,550 +0.97(+1.03%)
Oct 06, 2020 97.66 98.86 93.81 94.23 504,403 -1.42(-1.49%)
Oct 05, 2020 93.84 95.82 93.53 95.65 340,513 +3.23(+3.49%)
Oct 02, 2020 86.90 93.43 86.44 92.42 450,240 +2.43(+2.70%)
Oct 01, 2020 92.39 92.65 89.25 90.00 542,489 -3.34(-3.58%)
Sep 30, 2020 94.51 96.80 92.63 93.34 350,973 -0.72(-0.76%)
Sep 29, 2020 96.13 96.43 92.09 94.06 433,145 -2.58(-2.67%)
Sep 28, 2020 95.39 98.55 95.39 96.63 335,869 +3.62(+3.89%)
Sep 25, 2020 93.69 94.40 91.91 93.01 551,991 -2.01(-2.11%)
Sep 24, 2020 94.86 97.64 92.13 95.02 757,696 -0.64(-0.67%)
Sep 23, 2020 102.10 102.89 95.56 95.66 964,200 -6.36(-6.24%)
Sep 22, 2020 102.59 104.75 101.26 102.02 195,692 -0.24(-0.23%)
Sep 21, 2020 107.14 107.14 100.62 102.26 490,959 -8.02(-7.27%)
Sep 18, 2020 111.96 114.04 109.23 110.28 346,290 -1.80(-1.60%)
Sep 17, 2020 110.86 112.47 109.06 112.07 327,060 -1.00(-0.89%)
Sep 16, 2020 109.57 114.86 107.92 113.08 498,528 +5.18(+4.80%)
Sep 15, 2020 107.94 109.53 106.77 107.90 329,098 +0.68(+0.63%)
Sep 14, 2020 106.79 107.75 104.50 107.22 305,716 +0.65(+0.61%)
Sep 11, 2020 107.08 107.38 105.19 106.57 316,665 -0.12(-0.12%)
Sep 10, 2020 111.71 111.95 106.11 106.69 499,787 -5.21(-4.65%)
Sep 09, 2020 113.28 113.50 111.34 111.90 325,391 +0.13(+0.12%)
Sep 08, 2020 115.99 117.46 110.63 111.77 506,199 -7.63(-6.39%)
Sep 04, 2020 119.68 121.52 117.50 119.40 360,003 +0.44(+0.37%)
Sep 03, 2020 118.00 122.15 117.34 118.96 482,477 +0.94(+0.79%)
Sep 02, 2020 119.18 119.48 117.16 118.02 379,310 -1.57(-1.31%)
Sep 01, 2020 119.52 120.14 117.56 119.59 262,818 -0.12(-0.10%)
Aug 31, 2020 123.78 124.13 119.71 119.71 304,542 -3.47(-2.82%)
Aug 28, 2020 120.72 123.66 119.91 123.18 343,568 +3.17(+2.64%)
Aug 27, 2020 119.09 120.24 117.65 120.01 380,582 +0.95(+0.79%)
Aug 26, 2020 123.37 123.37 118.54 119.06 273,840 -3.99(-3.24%)
Aug 25, 2020 126.37 126.88 121.97 123.06 318,062 -1.12(-0.90%)
Aug 24, 2020 119.19 124.77 118.24 124.17 658,872 +6.58(+5.60%)
Aug 21, 2020 121.09 121.09 116.82 117.59 591,771 -4.66(-3.81%)
Aug 20, 2020 125.83 125.83 122.03 122.25 578,974 -5.08(-3.99%)
Aug 19, 2020 127.75 129.96 126.81 127.34 233,303 -0.53(-0.41%)
Aug 18, 2020 130.42 132.04 127.57 127.86 244,089 -3.76(-2.86%)
Aug 17, 2020 133.07 133.27 130.41 131.63 318,109 -1.64(-1.23%)
Aug 14, 2020 130.88 133.66 130.23 133.27 285,364 +1.07(+0.81%)
Aug 13, 2020 133.94 134.88 131.48 132.20 376,053 -3.36(-2.48%)
Aug 12, 2020 136.99 137.82 133.27 135.56 570,494 +1.02(+0.76%)
Aug 11, 2020 137.25 140.84 133.75 134.54 910,847 +0.59(+0.44%)
Aug 10, 2020 128.88 134.44 128.88 133.95 568,426 +5.68(+4.42%)
Aug 07, 2020 126.64 128.27 124.59 128.27 418,939 +0.48(+0.37%)
Aug 06, 2020 130.70 130.75 127.18 127.80 364,583 -3.18(-2.43%)
Aug 05, 2020 128.89 132.44 128.42 130.98 724,332 +4.70(+3.72%)
Aug 04, 2020 121.77 127.06 121.77 126.28 531,667 +3.71(+3.02%)
Aug 03, 2020 119.41 123.97 118.54 122.57 608,181 +3.23(+2.70%)
Jul 31, 2020 120.09 121.27 116.99 119.34 738,536 -2.01(-1.65%)
Jul 30, 2020 122.85 123.25 119.55 121.35 664,273 -3.87(-3.09%)
Jul 29, 2020 122.58 125.44 121.93 125.22 394,179 +2.67(+2.18%)
Jul 28, 2020 125.58 127.45 122.34 122.55 398,689 -4.68(-3.68%)
Jul 27, 2020 126.33 127.72 124.11 127.23 667,088 +1.05(+0.83%)
Jul 24, 2020 125.52 127.46 124.39 126.18 568,426 -0.02(-0.02%)
Jul 23, 2020 122.10 126.62 121.75 126.20 806,063 +3.87(+3.16%)
Jul 22, 2020 123.25 123.62 120.80 122.33 962,235 -2.74(-2.19%)
Jul 21, 2020 118.32 126.66 118.32 125.07 2,339,703 +9.36(+8.09%)
Jul 20, 2020 116.08 118.91 114.91 115.71 782,703 -0.20(-0.17%)
Jul 17, 2020 117.63 119.59 115.38 115.91 504,570 -2.02(-1.72%)
Jul 16, 2020 117.44 119.93 115.19 117.94 824,957 -1.29(-1.08%)
Jul 15, 2020 117.56 120.32 116.04 119.23 775,969 +4.93(+4.31%)
Jul 14, 2020 107.59 114.30 106.84 114.30 829,556 +5.65(+5.20%)
Jul 13, 2020 112.00 112.72 108.54 108.65 805,724 -2.50(-2.25%)
Jul 10, 2020 107.54 111.25 106.68 111.16 700,955 +3.08(+2.85%)
Jul 09, 2020 114.56 115.26 107.91 108.08 921,347 -7.16(-6.21%)
Jul 08, 2020 115.52 117.63 113.28 115.23 551,163 +0.69(+0.60%)
Jul 07, 2020 116.85 117.26 114.37 114.55 584,918 -4.34(-3.65%)
Jul 06, 2020 117.87 120.10 115.45 118.88 490,425 +4.09(+3.56%)
Jul 02, 2020 115.91 118.32 113.84 114.80 676,668 +1.65(+1.46%)
Jul 01, 2020 116.95 119.16 112.80 113.14 720,058 -3.29(-2.82%)
Jun 30, 2020 112.62 117.23 111.21 116.43 726,706 +2.74(+2.41%)
Jun 29, 2020 112.20 115.65 111.06 113.69 527,976 +2.04(+1.83%)
Jun 26, 2020 115.97 115.97 110.75 111.64 657,825 -5.58(-4.76%)
Jun 25, 2020 111.17 117.92 110.20 117.22 742,946 +4.42(+3.92%)
Jun 24, 2020 120.78 120.78 111.81 112.80 912,904 -10.56(-8.56%)
Jun 23, 2020 125.14 126.20 122.48 123.36 473,677 +0.16(+0.13%)
Jun 22, 2020 122.10 123.46 120.33 123.20 500,252 +0.44(+0.36%)
Jun 19, 2020 129.62 130.26 122.02 122.76 694,778 -2.78(-2.21%)
Jun 18, 2020 123.53 128.11 121.81 125.54 528,393 +0.56(+0.45%)
Jun 17, 2020 130.81 130.81 124.61 124.98 502,132 -5.88(-4.49%)
Jun 16, 2020 137.85 138.32 128.68 130.85 919,435 +2.24(+1.74%)
Jun 15, 2020 120.48 130.59 118.46 128.62 959,678 +0.69(+0.54%)
Jun 12, 2020 130.87 133.25 123.39 127.93 820,083 +6.99(+5.78%)
Jun 11, 2020 125.99 131.88 120.94 120.94 1,031,837 -20.32(-14.38%)
Jun 10, 2020 150.44 150.44 138.51 141.25 856,731 -11.87(-7.75%)
Jun 09, 2020 156.15 156.49 149.21 153.13 1,064,539 -12.69(-7.65%)
Jun 08, 2020 157.65 166.08 154.25 165.81 1,812,446 +18.37(+12.46%)
Jun 05, 2020 140.61 148.23 140.61 147.45 1,486,284 +16.85(+12.90%)
Jun 04, 2020 122.88 131.45 121.90 130.59 1,468,742 +6.94(+5.62%)
Jun 03, 2020 122.28 123.92 121.09 123.65 891,031 +3.62(+3.02%)
Jun 02, 2020 115.44 120.78 115.20 120.03 615,529 +5.70(+4.99%)
Jun 01, 2020 113.72 116.90 111.90 114.33 649,771 +0.88(+0.77%)
May 29, 2020 115.20 115.22 110.19 113.45 795,169 -3.09(-2.65%)
May 28, 2020 116.88 119.88 114.39 116.53 1,157,180 +0.21(+0.18%)
May 27, 2020 114.30 116.46 110.36 116.32 621,475 +3.91(+3.48%)
May 26, 2020 111.06 113.11 110.50 112.42 1,053,837 +5.95(+5.59%)
May 22, 2020 108.76 108.76 104.75 106.47 583,291 -3.08(-2.81%)
May 21, 2020 110.29 111.29 106.59 109.54 611,439 -0.50(-0.45%)
May 20, 2020 106.21 110.30 105.53 110.04 749,617 +6.73(+6.51%)
May 19, 2020 108.28 108.28 103.31 103.31 610,008 -5.55(-5.10%)
May 18, 2020 101.78 109.70 101.78 108.86 936,117 +12.16(+12.57%)
May 15, 2020 95.99 98.81 94.95 96.70 373,403 +0.29(+0.30%)
May 14, 2020 92.90 98.94 89.72 96.42 916,257 +1.47(+1.55%)
May 13, 2020 102.72 102.73 93.30 94.94 960,795 -8.86(-8.54%)
May 12, 2020 103.93 106.60 101.16 103.81 1,849,823 +0.53(+0.52%)
May 11, 2020 104.15 104.35 100.47 103.27 939,028 -2.01(-1.91%)
May 08, 2020 98.67 105.44 98.67 105.28 530,008 +8.48(+8.76%)
May 07, 2020 96.24 98.74 95.53 96.80 403,021 +3.62(+3.89%)
May 06, 2020 98.11 99.05 93.13 93.18 394,845 -4.31(-4.42%)
May 05, 2020 104.06 105.99 96.96 97.49 693,884 -1.84(-1.86%)
May 04, 2020 93.80 99.40 91.91 99.33 372,593 +2.89(+3.00%)
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.