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

Arcelor Mittal (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2009 22.94 24.22 23.35 23.58 25,380,060 +0.64(+2.79%)
Apr 29, 2009 22.89 24.27 22.85 22.94 18,484,460 -1.12(-4.66%)
Apr 28, 2009 24.18 24.86 23.80 24.06 8,984,409 -1.28(-5.05%)
Apr 27, 2009 25.84 26.29 24.71 25.34 7,341,714 -1.89(-6.94%)
Apr 24, 2009 27.36 27.78 26.77 27.23 7,492,633 +0.90(+3.42%)
Apr 23, 2009 27.03 27.07 25.71 26.33 8,152,184 -0.42(-1.57%)
Apr 22, 2009 25.84 27.53 25.58 26.75 6,680,973 +0.42(+1.60%)
Apr 21, 2009 24.49 26.59 24.47 26.33 5,584,503 +1.18(+4.69%)
Apr 20, 2009 26.60 26.76 25.10 25.15 8,001,834 -4.10(-14.02%)
Apr 17, 2009 28.67 29.50 28.55 29.25 6,637,407 +1.09(+3.87%)
Apr 16, 2009 27.72 28.68 26.91 28.16 7,830,538 +1.16(+4.30%)
Apr 15, 2009 25.79 27.12 25.70 27.00 4,272,235 +0.97(+3.73%)
Apr 14, 2009 25.89 27.13 25.82 26.03 6,169,228 -1.19(-4.37%)
Apr 13, 2009 25.59 27.61 25.36 27.22 6,238,120 +1.37(+5.30%)
Apr 09, 2009 25.48 25.87 25.06 25.85 6,456,758 +1.81(+7.53%)
Apr 08, 2009 23.88 24.16 23.01 24.04 6,391,976 +0.66(+2.82%)
Apr 07, 2009 23.06 23.83 23.00 23.38 5,756,469 -1.23(-5.00%)
Apr 06, 2009 24.32 24.75 23.96 24.61 5,230,081 -0.95(-3.72%)
Apr 03, 2009 24.70 25.69 24.25 25.56 8,117,672 +1.06(+4.33%)
Apr 02, 2009 23.85 25.40 23.55 24.50 10,820,953 +2.92(+13.53%)
Apr 01, 2009 19.94 22.10 19.83 21.58 7,942,514 +1.54(+7.68%)
Mar 31, 2009 20.27 20.75 19.77 20.04 6,112,394 +1.12(+5.92%)
Mar 30, 2009 19.37 19.38 18.51 18.92 5,446,980 -2.41(-11.30%)
Mar 26, 2009 21.17 21.71 21.01 21.33 7,735,271 +0.28(+1.33%)
Mar 25, 2009 20.76 21.65 20.10 21.05 15,702,183 -0.57(-2.64%)
Mar 24, 2009 20.31 22.39 20.11 21.62 14,142,224 +1.09(+5.31%)
Mar 23, 2009 19.73 20.54 19.55 20.53 7,226,920 +2.11(+11.45%)
Mar 20, 2009 19.22 19.47 18.14 18.42 8,268,097 -0.66(-3.48%)
Mar 19, 2009 19.41 20.00 18.54 19.09 10,904,608 +1.41(+7.95%)
Mar 18, 2009 16.98 18.03 16.58 17.68 9,750,679 +0.58(+3.39%)
Mar 17, 2009 17.19 17.21 16.29 17.10 12,956,715 -1.33(-7.22%)
Mar 16, 2009 19.15 19.49 18.17 18.43 11,139,109 -0.97(-5.00%)
Mar 13, 2009 20.87 20.89 19.05 19.40 0 -0.87(-4.29%)
Mar 12, 2009 19.34 20.53 18.55 20.27 9,321,819 -0.01(-0.05%)
Mar 11, 2009 20.81 21.21 19.86 20.28 7,697,459 +0.24(+1.20%)
Mar 10, 2009 19.19 20.35 19.09 20.04 7,219,325 +2.35(+13.28%)
Mar 09, 2009 17.81 18.67 17.50 17.69 5,475,767 -0.79(-4.27%)
Mar 06, 2009 18.59 19.17 17.67 18.48 0 +0.59(+3.30%)
Mar 05, 2009 18.57 19.16 17.88 17.89 9,078,282 -2.48(-12.17%)
Mar 04, 2009 19.95 20.99 19.52 20.37 9,427,585 +2.76(+15.67%)
Mar 02, 2009 18.60 18.60 17.51 17.61 6,085,077 -1.72(-8.90%)
Feb 27, 2009 18.79 20.03 18.55 19.33 0 -0.43(-2.18%)
Feb 26, 2009 20.81 20.85 19.60 19.76 5,759,999 -0.44(-2.18%)
Feb 25, 2009 21.08 21.08 19.75 20.20 6,003,721 -0.89(-4.22%)
Feb 24, 2009 20.06 21.17 19.25 21.09 6,119,050 +1.83(+9.50%)
Feb 23, 2009 21.34 21.51 19.11 19.26 8,659,438 -3.16(-14.09%)
Feb 20, 2009 21.36 22.64 21.33 22.42 8,094,724 -0.31(-1.36%)
Feb 19, 2009 23.46 23.83 22.47 22.73 5,375,074 -0.35(-1.52%)
Feb 18, 2009 23.59 23.59 22.35 23.08 6,788,609 +0.60(+2.67%)
Feb 17, 2009 23.28 23.33 22.43 22.48 8,128,887 -3.51(-13.51%)
Feb 13, 2009 25.81 26.50 25.45 25.99 3,870,112 +0.57(+2.24%)
Feb 12, 2009 24.60 25.44 24.05 25.42 5,802,837 -0.33(-1.28%)
Feb 11, 2009 26.77 26.80 25.01 25.75 7,925,384 +0.95(+3.83%)
Feb 10, 2009 27.10 27.93 24.29 24.80 9,231,358 -3.27(-11.65%)
Feb 09, 2009 28.33 29.19 27.55 28.07 6,258,948 -0.63(-2.20%)
Feb 06, 2009 27.88 29.28 27.83 28.70 8,034,966 +2.12(+7.98%)
Feb 05, 2009 24.98 27.59 24.86 26.58 7,449,167 +1.39(+5.52%)
Feb 04, 2009 25.53 26.22 24.83 25.19 6,070,341 +1.35(+5.66%)
Feb 03, 2009 22.89 24.09 22.73 23.84 4,272,383 +1.27(+5.63%)
Feb 02, 2009 22.05 22.97 21.82 22.57 4,028,183 +0.00(+0.00%)
Jan 30, 2009 23.81 23.96 22.34 22.57 0 -1.54(-6.39%)
Jan 29, 2009 24.53 24.76 23.92 24.11 5,953,005 -2.37(-8.95%)
Jan 28, 2009 25.98 26.92 25.83 26.48 8,162,869 +2.13(+8.75%)
Jan 27, 2009 24.16 24.86 23.62 24.35 6,663,547 +1.97(+8.80%)
Jan 26, 2009 22.27 23.68 21.97 22.38 6,318,416 +0.62(+2.85%)
Jan 23, 2009 20.52 22.60 20.30 21.76 6,981,125 -0.65(-2.90%)
Jan 22, 2009 22.70 23.00 21.83 22.41 4,164,403 -0.99(-4.23%)
Jan 21, 2009 23.09 23.63 22.22 23.40 4,020,339 +1.96(+9.14%)
Jan 20, 2009 22.53 22.95 21.17 21.44 4,101,569 -2.55(-10.63%)
Jan 16, 2009 23.89 24.12 22.66 23.99 4,952,504 +0.79(+3.41%)
Jan 15, 2009 22.96 23.91 21.67 23.20 5,721,955 +0.02(+0.09%)
Jan 14, 2009 23.82 23.84 22.38 23.18 4,667,966 -1.85(-7.39%)
Jan 13, 2009 24.60 25.37 24.25 25.03 3,732,717 -0.35(-1.38%)
Jan 12, 2009 26.73 26.73 25.04 25.38 3,878,297 -1.65(-6.10%)
Jan 09, 2009 27.92 28.25 26.75 27.03 3,788,098 -1.83(-6.34%)
Jan 08, 2009 27.91 29.04 27.29 28.86 4,096,213 +1.54(+5.64%)
Jan 07, 2009 29.26 29.34 27.02 27.32 5,851,185 -2.11(-7.17%)
Jan 06, 2009 27.95 30.00 27.81 29.43 10,416,274 +3.68(+14.29%)
Jan 05, 2009 25.27 26.35 25.10 25.75 4,344,040 -0.35(-1.34%)
Jan 02, 2009 24.80 26.36 24.78 26.10 0 +1.51(+6.14%)
Jan 01, 2009 24.48 24.90 23.89 24.59 0 +0.00(+0.00%)
Dec 31, 2008 24.48 24.90 23.89 24.59 2,084,965 +0.33(+1.36%)
Dec 30, 2008 24.29 24.45 23.75 24.26 2,724,020 +0.92(+3.94%)
Dec 29, 2008 24.50 24.53 23.13 23.34 2,309,084 +0.14(+0.60%)
Dec 26, 2008 23.46 23.72 23.00 23.20 1,616,777 +0.09(+0.39%)
Dec 24, 2008 23.34 23.38 22.75 23.11 626,376 -0.18(-0.77%)
Dec 23, 2008 23.72 23.99 23.05 23.29 2,088,224 +0.27(+1.17%)
Dec 22, 2008 23.62 24.00 22.27 23.02 2,875,365 -1.58(-6.42%)
Dec 19, 2008 24.78 25.34 24.04 24.60 2,574,534 -0.44(-1.76%)
Dec 18, 2008 26.51 26.53 24.58 25.04 4,116,078 -1.22(-4.65%)
Dec 17, 2008 24.91 26.97 24.89 26.26 4,731,309 +0.58(+2.26%)
Dec 16, 2008 23.87 25.98 23.52 25.68 4,892,392 +2.32(+9.93%)
Dec 15, 2008 24.39 24.75 23.12 23.36 3,616,361 -0.84(-3.47%)
Dec 12, 2008 23.17 24.53 22.96 24.20 4,496,339 +0.04(+0.17%)
Dec 11, 2008 24.36 25.50 23.56 24.16 6,272,485 -1.82(-7.01%)
Dec 10, 2008 24.81 26.20 24.78 25.98 6,524,046 +2.11(+8.84%)
Dec 09, 2008 23.13 25.26 22.95 23.87 7,083,110 +0.04(+0.17%)
Dec 08, 2008 22.91 24.44 22.88 23.83 6,962,245 +2.60(+12.25%)
Dec 05, 2008 20.33 21.69 19.45 21.23 5,932,871 +0.65(+3.16%)
Dec 04, 2008 21.25 22.20 20.26 20.58 5,475,480 -0.43(-2.05%)
Dec 03, 2008 19.85 21.01 19.67 21.01 7,057,435 -0.44(-2.05%)
Dec 02, 2008 21.19 22.18 20.64 21.45 5,260,294 +1.61(+8.11%)
Dec 01, 2008 21.91 21.91 19.75 19.84 6,260,463 -3.84(-16.22%)
Nov 28, 2008 23.63 24.00 23.11 23.68 2,270,064 -1.80(-7.06%)
Nov 26, 2008 22.60 25.76 22.53 25.48 7,575,831 +2.26(+9.73%)
Nov 25, 2008 24.38 24.43 22.39 23.22 9,961,250 +1.99(+9.37%)
Nov 24, 2008 19.67 22.09 19.05 21.23 11,354,842 +3.41(+19.14%)
Nov 21, 2008 17.60 18.02 16.56 17.82 10,564,678 +2.30(+14.82%)
Nov 20, 2008 17.06 17.44 15.44 15.52 10,184,257 -2.21(-12.46%)
Nov 19, 2008 20.59 20.96 17.59 17.73 8,320,276 -2.92(-14.14%)
Nov 18, 2008 21.00 21.29 19.61 20.65 6,715,190 -0.20(-0.96%)
Nov 17, 2008 21.27 22.20 20.68 20.85 5,825,048 -0.46(-2.16%)
Nov 14, 2008 21.37 22.65 20.90 21.31 6,389,664 -1.37(-6.04%)
Nov 13, 2008 20.73 22.69 19.08 22.68 11,659,647 +3.57(+18.68%)
Nov 12, 2008 20.59 20.61 18.95 19.11 9,131,297 -3.10(-13.96%)
Nov 11, 2008 23.09 23.29 22.01 22.21 5,476,581 -0.94(-4.06%)
Nov 10, 2008 25.19 25.26 22.65 23.15 6,959,118 +0.85(+3.81%)
Nov 07, 2008 21.99 23.13 21.36 22.30 7,261,776 +1.42(+6.80%)
Nov 06, 2008 23.10 23.55 20.58 20.88 9,210,355 -4.00(-16.08%)
Nov 05, 2008 26.01 27.52 24.88 24.88 10,071,446 -6.82(-21.51%)
Nov 04, 2008 29.47 33.13 29.00 31.70 6,052,636 +4.41(+16.16%)
Nov 03, 2008 26.39 28.79 26.34 27.29 6,844,003 +1.04(+3.96%)
Oct 31, 2008 24.27 26.99 23.90 26.25 7,926,461 +0.50(+1.94%)
Oct 30, 2008 24.84 26.18 23.83 25.75 9,817,680 +2.67(+11.57%)
Oct 29, 2008 22.76 23.97 22.36 23.08 8,165,358 -0.20(-0.86%)
Oct 28, 2008 20.89 23.83 19.29 23.28 8,264,226 +4.14(+21.63%)
Oct 27, 2008 20.61 21.29 19.14 19.14 7,763,758 -2.82(-12.84%)
Oct 24, 2008 20.33 22.91 20.30 21.96 6,351,735 -1.20(-5.18%)
Oct 23, 2008 22.67 24.57 21.43 23.16 10,412,449 -1.02(-4.22%)
Oct 22, 2008 26.01 26.15 22.52 24.18 7,786,644 -3.65(-13.12%)
Oct 21, 2008 28.81 29.25 27.06 27.83 6,965,305 -3.29(-10.57%)
Oct 20, 2008 28.83 31.40 28.70 31.12 7,069,935 +1.51(+5.10%)
Oct 17, 2008 25.80 32.60 25.76 29.61 7,867,904 +0.49(+1.68%)
Oct 16, 2008 28.24 29.87 26.28 29.12 7,177,722 +1.92(+7.06%)
Oct 15, 2008 31.43 31.62 27.05 27.20 6,961,308 -6.55(-19.41%)
Oct 14, 2008 37.93 38.32 33.29 33.75 10,052,965 -3.75(-10.00%)
Oct 13, 2008 34.61 37.57 33.60 37.50 6,351,113 +8.33(+28.56%)
Oct 10, 2008 29.09 32.06 27.20 29.17 9,445,188 -2.33(-7.40%)
Oct 09, 2008 34.06 35.45 30.75 31.50 8,152,040 -1.22(-3.73%)
Oct 08, 2008 34.52 36.87 29.10 32.72 13,452,098 -1.87(-5.41%)
Oct 07, 2008 39.08 40.28 33.65 34.59 8,969,913 -6.51(-15.84%)
Oct 06, 2008 39.17 41.85 35.87 41.10 10,979,480 -3.52(-7.89%)
Oct 03, 2008 42.41 49.15 42.33 44.62 7,883,771 +3.77(+9.23%)
Oct 02, 2008 43.75 44.01 40.56 40.85 6,159,931 -6.75(-14.18%)
Oct 01, 2008 48.77 48.95 45.94 47.60 3,306,967 -1.78(-3.60%)
Sep 30, 2008 49.74 50.70 47.64 49.38 3,179,804 +2.88(+6.19%)
Sep 29, 2008 51.97 51.97 45.10 46.50 7,766,235 -10.39(-18.26%)
Sep 26, 2008 57.29 57.58 55.63 56.89 0 -2.86(-4.79%)
Sep 25, 2008 58.90 60.81 58.06 59.75 3,557,557 +3.57(+6.35%)
Sep 24, 2008 58.73 59.16 56.18 56.18 3,522,573 -2.62(-4.46%)
Sep 23, 2008 61.66 62.51 58.56 58.80 4,149,029 -3.92(-6.25%)
Sep 22, 2008 64.98 66.35 62.04 62.72 3,457,154 -2.28(-3.51%)
Sep 19, 2008 61.02 67.59 59.06 65.00 0 +7.52(+13.08%)
Sep 18, 2008 56.61 57.71 50.75 57.48 9,778,362 +2.20(+3.98%)
Sep 17, 2008 58.30 59.47 54.70 55.28 9,928,521 -7.47(-11.90%)
Sep 16, 2008 60.78 63.50 60.22 62.75 6,656,055 +1.05(+1.70%)
Sep 15, 2008 62.75 64.17 60.74 61.70 5,232,846 -3.76(-5.74%)
Sep 12, 2008 62.84 65.60 62.51 65.46 4,931,480 +2.06(+3.25%)
Sep 11, 2008 60.01 63.40 58.64 63.40 9,490,505 +1.96(+3.19%)
Sep 10, 2008 61.19 62.69 59.10 61.44 6,675,146 +2.44(+4.14%)
Sep 09, 2008 60.78 62.18 57.98 59.00 7,549,261 -3.25(-5.22%)
Sep 08, 2008 65.03 65.31 61.25 62.25 5,529,586 -2.04(-3.17%)
Sep 05, 2008 64.80 65.09 61.61 64.29 0 -1.23(-1.88%)
Sep 04, 2008 68.59 69.31 64.75 65.52 5,108,258 -4.46(-6.37%)
Sep 03, 2008 70.72 72.31 68.01 69.98 6,716,271 -1.93(-2.68%)
Sep 02, 2008 73.01 73.52 71.69 71.91 5,333,669 -6.71(-8.53%)
Aug 29, 2008 79.40 79.49 78.45 78.62 1,725,981 +0.64(+0.82%)
Aug 28, 2008 78.49 78.75 77.15 77.98 1,575,676 +0.35(+0.45%)
Aug 27, 2008 76.76 77.99 76.20 77.63 2,381,754 +2.73(+3.64%)
Aug 26, 2008 74.26 75.72 73.82 74.90 3,138,293 +0.22(+0.29%)
Aug 25, 2008 77.21 77.24 73.85 74.68 3,505,379 -1.40(-1.84%)
Aug 22, 2008 77.81 77.81 75.50 76.08 3,013,492 -2.54(-3.23%)
Aug 21, 2008 78.46 78.81 77.68 78.62 2,427,272 +0.94(+1.21%)
Aug 20, 2008 76.78 77.79 75.70 77.68 2,985,352 +2.17(+2.87%)
Aug 19, 2008 74.18 76.20 73.47 75.51 4,253,655 +1.61(+2.18%)
Aug 18, 2008 75.87 76.18 73.21 73.90 3,878,937 -0.31(-0.42%)
Aug 15, 2008 75.68 75.88 73.69 74.21 0 -2.84(-3.69%)
Aug 14, 2008 77.95 78.93 76.24 77.05 4,652,596 -2.71(-3.40%)
Aug 13, 2008 77.78 80.76 76.89 79.76 6,447,658 +2.52(+3.26%)
Aug 12, 2008 76.25 77.72 76.06 77.24 4,464,350 -0.03(-0.04%)
Aug 11, 2008 78.06 78.54 76.36 77.27 4,373,037 -2.20(-2.77%)
Aug 08, 2008 79.27 79.93 78.49 79.47 4,004,292 -3.36(-4.06%)
Aug 07, 2008 86.06 86.07 82.48 82.83 4,988,908 -1.99(-2.35%)
Aug 06, 2008 83.62 85.07 83.30 84.82 3,738,892 +1.55(+1.86%)
Aug 05, 2008 81.77 83.34 80.94 83.27 5,876,600 +1.67(+2.05%)
Aug 04, 2008 84.42 84.52 80.62 81.60 6,831,362 -2.65(-3.15%)
Aug 01, 2008 86.89 86.93 84.15 84.25 5,530,086 -3.17(-3.63%)
Jul 31, 2008 91.20 91.20 87.19 87.42 7,919,000 -4.08(-4.46%)
Jul 30, 2008 90.39 91.80 88.70 91.50 8,530,944 +7.50(+8.93%)
Jul 29, 2008 84.00 84.73 82.14 84.00 6,179,306 +4.79(+6.05%)
Jul 28, 2008 80.05 80.86 78.83 79.21 2,793,119 +1.19(+1.53%)
Jul 25, 2008 77.16 78.37 76.32 78.02 2,888,408 +2.40(+3.17%)
Jul 24, 2008 77.66 78.12 74.97 75.62 4,948,661 -2.91(-3.71%)
Jul 23, 2008 80.37 80.82 78.14 78.53 5,065,865 -1.18(-1.48%)
Jul 22, 2008 82.15 82.28 77.93 79.71 7,002,571 -2.55(-3.10%)
Jul 21, 2008 81.51 82.37 79.78 82.26 4,735,451 +4.04(+5.16%)
Jul 18, 2008 80.04 80.15 77.10 78.22 6,937,264 -1.75(-2.19%)
Jul 17, 2008 82.57 84.74 78.44 79.97 7,439,630 -6.67(-7.70%)
Jul 16, 2008 84.49 87.34 82.82 86.64 5,632,550 +1.19(+1.39%)
Jul 15, 2008 87.28 87.34 84.53 85.45 5,912,776 -2.22(-2.53%)
Jul 14, 2008 89.54 89.88 87.15 87.67 3,444,705 -1.11(-1.25%)
Jul 11, 2008 88.48 89.68 86.52 88.78 3,752,750 -1.19(-1.32%)
Jul 10, 2008 88.10 90.19 86.99 89.97 5,434,488 +3.97(+4.62%)
Jul 09, 2008 86.14 88.62 85.69 86.00 6,051,355 +0.98(+1.15%)
Jul 08, 2008 85.15 85.24 82.04 85.02 5,740,982 -2.18(-2.50%)
Jul 07, 2008 85.98 87.81 85.53 87.20 6,226,635 +3.40(+4.06%)
Jul 04, 2008 85.90 85.93 83.54 83.80 4,982,880 +0.00(+0.00%)
Jul 03, 2008 85.90 85.93 83.54 83.80 4,982,880 +0.40(+0.48%)
Jul 02, 2008 92.40 92.59 82.23 83.40 12,504,501 -9.77(-10.49%)
Jul 01, 2008 94.77 95.34 91.76 93.17 5,799,676 -5.90(-5.96%)
Jun 30, 2008 99.44 100.01 98.19 99.07 2,704,528 -0.29(-0.29%)
Jun 27, 2008 99.54 100.99 98.03 99.36 3,465,632 +0.96(+0.98%)
Jun 26, 2008 101.58 101.87 97.38 98.40 4,407,719 -1.34(-1.34%)
Jun 25, 2008 100.31 101.70 98.54 99.74 3,738,394 -0.62(-0.62%)
Jun 24, 2008 101.18 103.17 99.90 100.36 3,934,796 -2.40(-2.34%)
Jun 23, 2008 102.98 103.50 101.95 102.76 2,459,860 +2.41(+2.40%)
Jun 20, 2008 101.96 102.49 99.35 100.35 3,183,210 -1.34(-1.32%)
Jun 19, 2008 101.54 102.34 100.82 101.69 3,505,989 +3.84(+3.92%)
Jun 18, 2008 97.38 98.44 96.10 97.85 2,479,028 +1.50(+1.56%)
Jun 17, 2008 97.91 98.12 96.15 96.35 2,791,367 -0.14(-0.15%)
Jun 16, 2008 95.15 96.68 94.97 96.49 2,882,332 +1.21(+1.27%)
Jun 13, 2008 92.97 96.13 92.97 95.28 3,550,911 +2.12(+2.28%)
Jun 12, 2008 95.39 95.74 92.44 93.16 3,779,072 -2.09(-2.19%)
Jun 11, 2008 98.04 98.28 95.04 95.25 4,085,181 -2.96(-3.01%)
Jun 10, 2008 99.24 100.38 97.91 98.21 3,879,123 -5.27(-5.09%)
Jun 09, 2008 104.77 104.77 101.95 103.48 2,196,844 +0.47(+0.46%)
Jun 06, 2008 103.78 104.68 102.42 103.01 3,267,981 -1.24(-1.19%)
Jun 05, 2008 100.87 104.46 100.47 104.25 5,357,158 +6.90(+7.09%)
Jun 04, 2008 98.12 99.65 97.06 97.35 3,415,274 -2.26(-2.27%)
Jun 03, 2008 99.70 101.64 98.52 99.61 4,235,668 +1.99(+2.04%)
Jun 02, 2008 97.35 98.75 96.94 97.62 2,309,867 -1.71(-1.72%)
May 30, 2008 99.54 100.04 99.02 99.33 2,558,698 +0.38(+0.38%)
May 29, 2008 99.96 100.17 98.50 98.95 3,484,300 -1.65(-1.64%)
May 28, 2008 99.22 100.74 98.43 100.60 3,788,382 +3.36(+3.46%)
May 27, 2008 97.38 98.34 96.00 97.24 3,109,154 -2.60(-2.60%)
May 26, 2008 101.02 101.14 98.97 99.84 0 +0.00(+0.00%)
May 23, 2008 101.02 101.14 98.97 99.84 3,671,136 +1.03(+1.04%)
May 22, 2008 100.34 101.06 98.44 98.81 2,607,271 -0.14(-0.14%)
May 21, 2008 101.79 102.17 98.80 98.95 3,587,334 -1.62(-1.61%)
May 20, 2008 100.56 100.70 99.08 100.57 3,291,083 -0.05(-0.05%)
May 19, 2008 101.78 103.14 31.00 100.62 3,432,095 -0.94(-0.93%)
May 16, 2008 100.62 101.73 99.84 101.56 2,965,885 +0.98(+0.97%)
May 15, 2008 98.75 100.61 98.17 100.58 4,512,699 +3.58(+3.69%)
May 14, 2008 98.79 100.43 96.62 97.00 6,981,337 -0.23(-0.24%)
May 13, 2008 95.93 97.47 95.28 97.23 2,717,488 +1.34(+1.40%)
May 12, 2008 95.91 96.00 94.84 95.89 3,255,946 +1.32(+1.40%)
May 09, 2008 94.60 95.04 93.17 94.57 1,734,709 -1.45(-1.51%)
May 08, 2008 94.49 96.75 94.34 96.02 4,170,885 +3.88(+4.21%)
May 07, 2008 94.42 94.53 91.76 92.14 3,921,291 -2.15(-2.28%)
May 06, 2008 92.40 94.51 92.13 94.29 4,498,673 +3.39(+3.73%)
May 05, 2008 89.73 90.95 89.54 90.90 2,585,511 +1.75(+1.96%)
May 02, 2008 87.98 89.50 87.55 89.15 3,371,701 +1.55(+1.77%)
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.