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

Icici Bank Ltd ADR (NY: IBN )

26.68 +0.21 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2014 8.346 8.390 8.284 8.308 13,281,094 -0.18(-2.17%)
May 29, 2014 8.430 8.527 8.413 8.492 6,917,322 -0.00(-0.04%)
May 28, 2014 8.500 8.527 8.430 8.495 23,901,528 +0.00(+0.04%)
May 27, 2014 8.497 8.519 8.410 8.492 15,738,954 -0.12(-1.34%)
May 23, 2014 8.696 8.607 8.607 8.607 41,468,348 -0.10(-1.11%)
May 22, 2014 8.540 8.744 8.535 8.704 9,916,346 +0.21(+2.52%)
May 21, 2014 8.470 8.530 8.458 8.490 15,247,002 +0.04(+0.44%)
May 20, 2014 8.393 8.522 8.378 8.453 9,699,343 -0.07(-0.86%)
May 19, 2014 8.442 8.574 8.422 8.527 19,594,058 -0.01(-0.06%)
May 16, 2014 8.303 8.535 8.259 8.532 34,107,292 +0.78(+10.01%)
May 15, 2014 7.983 7.985 7.704 7.756 24,640,192 -0.26(-3.27%)
May 14, 2014 8.127 8.144 7.983 8.018 13,319,979 -0.02(-0.25%)
May 13, 2014 8.146 8.167 8.023 8.039 14,261,244 -0.26(-3.18%)
May 12, 2014 8.199 8.525 8.162 8.303 24,855,360 +0.19(+2.35%)
May 09, 2014 7.814 8.120 7.811 8.112 46,995,308 +0.65(+8.74%)
May 08, 2014 7.393 7.475 7.388 7.460 13,593,852 +0.13(+1.80%)
May 07, 2014 7.334 7.386 7.298 7.328 22,406,426 -0.03(-0.41%)
May 06, 2014 7.408 7.425 7.358 7.358 12,459,505 -0.05(-0.61%)
May 05, 2014 7.137 7.418 7.125 7.403 31,873,024 +0.26(+3.63%)
May 02, 2014 7.152 7.224 7.117 7.144 24,578,882 -0.01(-0.14%)
May 01, 2014 7.162 7.252 7.134 7.154 46,710,304 +0.02(+0.23%)
Apr 30, 2014 7.177 7.247 7.087 7.137 13,802,940 -0.12(-1.68%)
Apr 29, 2014 7.266 7.284 7.217 7.259 7,388,098 +0.00(+0.05%)
Apr 28, 2014 7.279 7.304 7.180 7.256 4,648,359 +0.07(+1.02%)
Apr 25, 2014 7.232 7.318 7.159 7.182 14,769,321 -0.16(-2.23%)
Apr 24, 2014 7.408 7.472 7.309 7.346 5,510,788 -0.03(-0.36%)
Apr 23, 2014 7.323 7.386 7.321 7.373 5,453,297 +0.05(+0.69%)
Apr 22, 2014 7.418 7.421 7.282 7.323 5,836,221 -0.10(-1.29%)
Apr 21, 2014 7.468 7.468 7.356 7.418 3,163,767 -0.03(-0.38%)
Apr 17, 2014 7.349 7.446 7.446 7.446 38,700,204 +0.22(+3.01%)
Apr 16, 2014 7.135 7.257 7.132 7.229 7,197,879 +0.09(+1.29%)
Apr 15, 2014 7.164 7.194 6.948 7.137 6,959,622 -0.10(-1.41%)
Apr 14, 2014 7.192 7.259 7.150 7.239 5,953,081 +0.10(+1.41%)
Apr 11, 2014 7.201 7.291 7.132 7.139 8,083,894 -0.07(-0.93%)
Apr 10, 2014 7.448 7.456 7.204 7.206 6,925,531 -0.28(-3.80%)
Apr 09, 2014 7.430 7.493 7.363 7.490 15,491,717 +0.22(+3.04%)
Apr 08, 2014 7.214 7.284 7.174 7.269 7,213,944 +0.13(+1.76%)
Apr 07, 2014 7.134 7.239 7.110 7.144 6,693,688 -0.06(-0.84%)
Apr 04, 2014 7.237 7.303 7.185 7.204 9,237,051 +0.06(+0.82%)
Apr 03, 2014 7.338 7.343 7.095 7.145 14,164,203 -0.27(-3.61%)
Apr 02, 2014 7.465 7.505 7.388 7.413 9,674,824 +0.01(+0.11%)
Apr 01, 2014 7.239 7.433 7.234 7.405 15,115,919 +0.08(+1.07%)
Mar 31, 2014 7.363 7.397 7.309 7.326 9,927,377 +0.00(+0.05%)
Mar 28, 2014 7.436 7.518 7.298 7.323 9,178,495 -0.03(-0.41%)
Mar 27, 2014 7.356 7.425 7.334 7.353 7,054,743 +0.05(+0.62%)
Mar 26, 2014 7.299 7.400 7.231 7.308 14,104,249 +0.09(+1.25%)
Mar 25, 2014 7.217 7.237 7.167 7.217 7,927,587 +0.09(+1.29%)
Mar 24, 2014 7.167 7.237 7.110 7.125 6,474,939 +0.17(+2.43%)
Mar 21, 2014 7.015 7.043 6.926 6.956 8,718,649 -0.04(-0.57%)
Mar 20, 2014 7.015 7.077 6.955 6.996 11,670,877 -0.09(-1.27%)
Mar 19, 2014 6.868 7.189 6.868 7.087 13,663,570 +0.15(+2.15%)
Mar 18, 2014 6.874 6.976 6.844 6.938 8,292,480 +0.04(+0.56%)
Mar 17, 2014 6.812 6.910 6.802 6.899 6,079,663 +0.13(+1.90%)
Mar 14, 2014 6.786 6.851 6.736 6.771 11,993,106 +0.02(+0.25%)
Mar 13, 2014 6.985 7.002 6.700 6.754 18,838,880 -0.19(-2.79%)
Mar 12, 2014 6.834 6.958 6.791 6.948 9,947,567 +0.10(+1.44%)
Mar 11, 2014 6.891 6.965 6.811 6.849 17,556,358 -0.05(-0.75%)
Mar 10, 2014 6.710 6.921 6.642 6.901 17,023,486 +0.16(+2.38%)
Mar 07, 2014 6.707 6.814 6.699 6.741 36,125,964 +0.21(+3.23%)
Mar 06, 2014 6.389 6.567 6.381 6.530 16,216,068 +0.21(+3.33%)
Mar 05, 2014 6.177 6.327 6.138 6.319 14,571,204 +0.20(+3.22%)
Mar 04, 2014 6.031 6.148 6.030 6.122 12,523,358 +0.20(+3.39%)
Mar 03, 2014 5.821 5.931 5.804 5.921 14,652,718 -0.05(-0.78%)
Feb 28, 2014 5.931 6.006 5.931 5.968 14,655,062 +0.07(+1.22%)
Feb 27, 2014 5.837 5.933 5.799 5.896 5,939,151 +0.10(+1.64%)
Feb 26, 2014 5.806 5.829 5.732 5.801 6,515,750 -0.01(-0.09%)
Feb 25, 2014 5.770 5.834 5.637 5.806 9,273,168 +0.01(+0.17%)
Feb 24, 2014 5.765 5.871 5.754 5.796 7,970,478 +0.04(+0.73%)
Feb 21, 2014 5.727 5.764 5.673 5.754 7,935,592 +0.04(+0.73%)
Feb 20, 2014 5.677 5.732 5.613 5.712 7,069,594 +0.06(+1.04%)
Feb 19, 2014 5.714 5.747 5.638 5.653 6,619,493 -0.10(-1.74%)
Feb 18, 2014 5.789 5.797 5.747 5.754 7,186,221 +0.15(+2.66%)
Feb 14, 2014 5.551 5.605 5.605 5.605 16,169,428 +0.03(+0.60%)
Feb 13, 2014 5.501 5.575 5.446 5.571 6,719,576 -0.06(-1.13%)
Feb 12, 2014 5.620 5.750 5.612 5.635 8,612,981 +0.09(+1.60%)
Feb 11, 2014 5.421 5.566 5.418 5.546 9,204,006 +0.14(+2.66%)
Feb 10, 2014 5.351 5.451 5.344 5.402 8,011,648 +0.03(+0.62%)
Feb 07, 2014 5.384 5.386 5.311 5.369 10,625,188 +0.02(+0.31%)
Feb 06, 2014 5.307 5.360 5.213 5.352 10,009,453 +0.07(+1.33%)
Feb 05, 2014 5.423 5.423 5.230 5.282 9,953,659 -0.18(-3.25%)
Feb 04, 2014 5.356 5.479 5.332 5.459 13,105,989 +0.28(+5.36%)
Feb 03, 2014 5.336 5.377 5.177 5.182 8,429,082 -0.20(-3.70%)
Jan 31, 2014 5.344 5.434 5.290 5.381 6,490,879 -0.06(-1.14%)
Jan 30, 2014 5.416 5.447 5.299 5.443 8,157,164 +0.09(+1.69%)
Jan 29, 2014 5.479 5.513 5.324 5.352 14,022,364 -0.29(-5.13%)
Jan 28, 2014 5.597 5.692 5.561 5.642 8,020,418 +0.06(+1.11%)
Jan 27, 2014 5.662 5.667 5.436 5.580 14,523,010 -0.09(-1.51%)
Jan 24, 2014 5.896 5.943 5.648 5.665 15,071,598 -0.34(-5.71%)
Jan 23, 2014 6.130 6.148 5.925 6.008 7,782,962 -0.14(-2.34%)
Jan 22, 2014 6.110 6.179 6.108 6.152 4,737,047 +0.03(+0.44%)
Jan 21, 2014 6.098 6.147 6.030 6.125 7,910,721 +0.17(+2.92%)
Jan 17, 2014 5.990 5.951 5.951 5.951 18,868,816 -0.08(-1.28%)
Jan 16, 2014 6.088 6.132 6.000 6.028 6,440,352 -0.04(-0.72%)
Jan 15, 2014 6.123 6.123 6.055 6.072 6,980,942 +0.05(+0.75%)
Jan 14, 2014 6.078 6.085 5.978 6.026 4,861,171 -0.06(-1.04%)
Jan 13, 2014 6.148 6.185 6.046 6.090 8,311,833 +0.07(+1.14%)
Jan 10, 2014 5.990 6.040 5.961 6.021 6,426,613 -0.02(-0.30%)
Jan 09, 2014 6.040 6.058 6.010 6.040 5,621,915 +0.00(+0.06%)
Jan 08, 2014 6.025 6.080 5.963 6.036 6,475,776 +0.03(+0.47%)
Jan 07, 2014 5.998 6.028 5.943 6.008 6,742,277 +0.05(+0.76%)
Jan 06, 2014 5.953 6.020 5.933 5.963 7,796,151 -0.09(-1.46%)
Jan 03, 2014 6.020 6.070 6.001 6.051 7,265,098 +0.03(+0.50%)
Jan 02, 2014 6.068 6.077 6.000 6.021 8,099,816 -0.20(-3.15%)
Dec 31, 2013 6.209 6.217 6.217 6.217 19,182,698 +0.03(+0.54%)
Dec 30, 2013 6.174 6.306 6.152 6.184 6,023,804 -0.02(-0.38%)
Dec 27, 2013 6.172 6.217 6.128 6.207 4,346,243 +0.08(+1.23%)
Dec 26, 2013 6.169 6.179 6.080 6.132 4,434,327 -0.01(-0.11%)
Dec 24, 2013 6.138 6.174 6.107 6.138 2,828,570 +0.02(+0.38%)
Dec 23, 2013 6.105 6.128 6.040 6.115 5,621,891 +0.03(+0.55%)
Dec 20, 2013 6.087 6.164 6.021 6.082 9,140,369 +0.07(+1.14%)
Dec 19, 2013 5.906 6.036 5.814 6.013 14,570,833 -0.22(-3.49%)
Dec 18, 2013 6.028 6.234 5.951 6.230 25,945,944 +0.29(+4.81%)
Dec 17, 2013 6.098 6.103 5.923 5.944 14,986,850 -0.21(-3.45%)
Dec 16, 2013 6.087 6.271 6.073 6.157 14,936,671 +0.16(+2.74%)
Dec 13, 2013 6.018 6.078 5.956 5.993 12,017,708 -0.11(-1.73%)
Dec 12, 2013 6.319 6.321 6.075 6.098 18,609,346 -0.31(-4.85%)
Dec 11, 2013 6.496 6.501 6.393 6.409 8,137,147 -0.11(-1.72%)
Dec 10, 2013 6.543 6.573 6.424 6.521 13,913,283 -0.25(-3.68%)
Dec 09, 2013 6.615 6.802 6.607 6.771 25,670,750 +0.32(+5.03%)
Dec 06, 2013 6.281 6.515 6.281 6.446 15,595,973 +0.27(+4.44%)
Dec 05, 2013 6.224 6.282 6.140 6.172 13,416,894 +0.05(+0.76%)
Dec 04, 2013 5.801 6.147 5.795 6.125 24,112,644 +0.30(+5.23%)
Dec 03, 2013 5.933 5.956 5.770 5.821 11,184,515 -0.16(-2.63%)
Dec 02, 2013 6.030 6.072 5.975 5.978 8,921,249 -0.02(-0.33%)
Nov 29, 2013 5.842 6.023 5.837 5.998 8,928,651 +0.22(+3.88%)
Nov 27, 2013 5.784 5.797 5.744 5.774 2,086,170 +0.02(+0.32%)
Nov 26, 2013 5.829 5.829 5.749 5.755 7,475,387 -0.16(-2.63%)
Nov 25, 2013 5.904 5.993 5.886 5.911 10,400,006 +0.18(+3.09%)
Nov 22, 2013 5.615 5.740 5.602 5.734 5,855,371 +0.10(+1.75%)
Nov 21, 2013 5.658 5.682 5.593 5.635 5,585,564 -0.10(-1.75%)
Nov 20, 2013 5.699 5.824 5.689 5.735 6,454,809 -0.06(-0.98%)
Nov 19, 2013 5.926 5.958 5.745 5.792 9,945,612 -0.11(-1.79%)
Nov 18, 2013 5.891 6.018 5.866 5.898 10,535,561 +0.13(+2.17%)
Nov 15, 2013 5.704 5.777 5.661 5.772 10,057,982 +0.11(+1.89%)
Nov 14, 2013 5.729 5.745 5.641 5.665 8,825,207 +0.06(+1.10%)
Nov 13, 2013 5.565 5.637 5.521 5.603 6,566,856 +0.10(+1.76%)
Nov 12, 2013 5.573 5.615 5.474 5.506 9,525,177 -0.14(-2.52%)
Nov 11, 2013 5.680 5.710 5.635 5.648 5,345,578 -0.12(-2.03%)
Nov 08, 2013 5.796 5.811 5.630 5.765 13,584,723 -0.05(-0.81%)
Nov 07, 2013 5.904 5.965 5.811 5.812 9,969,736 -0.16(-2.72%)
Nov 06, 2013 5.996 6.047 5.928 5.975 6,998,495 -0.10(-1.68%)
Nov 05, 2013 6.097 6.155 6.055 6.077 9,206,404 -0.13(-2.05%)
Nov 04, 2013 6.292 6.364 6.172 6.204 11,869,508 -0.07(-1.17%)
Nov 01, 2013 6.296 6.347 6.189 6.277 11,467,655 +0.04(+0.56%)
Oct 31, 2013 6.301 6.363 6.220 6.242 10,990,697 +0.03(+0.54%)
Oct 30, 2013 6.195 6.266 6.165 6.209 9,530,348 +0.04(+0.62%)
Oct 29, 2013 6.065 6.215 6.035 6.170 13,083,396 +0.35(+6.10%)
Oct 28, 2013 5.772 5.847 5.762 5.816 7,428,693 -0.04(-0.66%)
Oct 25, 2013 5.862 5.872 5.754 5.854 11,942,059 -0.01(-0.09%)
Oct 24, 2013 5.849 5.861 5.786 5.859 4,370,504 +0.04(+0.60%)
Oct 23, 2013 5.916 5.918 5.801 5.824 5,887,088 -0.09(-1.55%)
Oct 22, 2013 5.906 5.959 5.879 5.916 8,220,669 +0.00(+0.03%)
Oct 21, 2013 5.852 5.919 5.837 5.914 11,039,603 +0.02(+0.34%)
Oct 18, 2013 5.844 5.918 5.829 5.894 17,338,098 +0.16(+2.77%)
Oct 17, 2013 5.541 5.737 5.496 5.735 15,346,888 +0.17(+3.03%)
Oct 16, 2013 5.555 5.595 5.510 5.566 9,042,749 +0.08(+1.40%)
Oct 15, 2013 5.520 5.545 5.409 5.489 14,877,781 -0.14(-2.52%)
Oct 14, 2013 5.516 5.675 5.483 5.632 11,374,345 +0.03(+0.48%)
Oct 11, 2013 5.518 5.612 5.511 5.605 11,859,697 +0.15(+2.70%)
Oct 10, 2013 5.372 5.474 5.351 5.458 17,268,800 +0.23(+4.42%)
Oct 09, 2013 5.270 5.311 5.224 5.227 14,262,655 +0.13(+2.46%)
Oct 08, 2013 5.347 5.347 5.090 5.101 14,805,151 -0.23(-4.24%)
Oct 07, 2013 5.269 5.361 5.260 5.327 13,908,087 +0.09(+1.79%)
Oct 04, 2013 5.364 5.374 5.219 5.234 11,732,900 -0.14(-2.55%)
Oct 03, 2013 5.305 5.386 5.295 5.371 10,125,625 +0.16(+2.98%)
Oct 02, 2013 5.212 5.219 5.163 5.215 7,727,545 -0.02(-0.42%)
Oct 01, 2013 5.177 5.259 5.177 5.237 7,549,858 +0.14(+2.72%)
Sep 30, 2013 5.018 5.110 5.001 5.098 12,711,663 -0.10(-1.93%)
Sep 27, 2013 5.215 5.349 5.187 5.198 11,525,839 -0.10(-1.86%)
Sep 26, 2013 5.316 5.362 5.254 5.297 8,819,653 +0.07(+1.31%)
Sep 25, 2013 5.341 5.356 5.208 5.229 8,269,061 -0.12(-2.31%)
Sep 24, 2013 5.349 5.381 5.326 5.352 7,969,384 +0.00(+0.03%)
Sep 23, 2013 5.290 5.399 5.290 5.351 16,294,891 -0.07(-1.23%)
Sep 20, 2013 5.523 5.528 5.382 5.418 32,603,366 -0.27(-4.79%)
Sep 19, 2013 5.889 5.923 5.653 5.690 24,258,858 -0.13(-2.16%)
Sep 18, 2013 5.377 5.851 5.344 5.816 28,345,260 +0.46(+8.66%)
Sep 17, 2013 5.307 5.356 5.300 5.352 9,645,785 +0.01(+0.16%)
Sep 16, 2013 5.316 5.381 5.137 5.344 16,882,336 +0.21(+4.04%)
Sep 13, 2013 5.122 5.220 5.108 5.137 9,292,778 +0.06(+1.22%)
Sep 12, 2013 5.180 5.203 5.057 5.075 14,039,828 -0.14(-2.73%)
Sep 11, 2013 5.304 5.331 5.192 5.217 17,806,130 -0.08(-1.58%)
Sep 10, 2013 5.354 5.384 5.285 5.300 17,363,012 +0.11(+2.06%)
Sep 09, 2013 5.227 5.260 5.163 5.193 30,433,804 -0.02(-0.29%)
Sep 06, 2013 5.260 5.402 5.137 5.208 42,655,636 +0.12(+2.27%)
Sep 05, 2013 4.817 5.163 4.770 5.093 55,110,688 +0.59(+12.99%)
Sep 04, 2013 4.419 4.546 4.340 4.508 28,461,816 +0.24(+5.73%)
Sep 03, 2013 4.227 4.265 4.207 4.263 23,693,088 -0.09(-2.04%)
Aug 30, 2013 4.419 4.437 4.342 4.352 17,378,862 -0.03(-0.65%)
Aug 29, 2013 4.402 4.486 4.376 4.381 15,399,812 -0.01(-0.27%)
Aug 28, 2013 4.181 4.416 4.172 4.392 23,109,756 +0.13(+3.14%)
Aug 27, 2013 4.282 4.307 4.183 4.258 16,425,502 -0.26(-5.74%)
Aug 26, 2013 4.591 4.608 4.511 4.518 6,293,168 -0.11(-2.42%)
Aug 23, 2013 4.675 4.717 4.626 4.630 13,109,331 +0.06(+1.28%)
Aug 22, 2013 4.548 4.583 4.504 4.571 15,611,112 +0.11(+2.55%)
Aug 21, 2013 4.581 4.581 4.432 4.457 20,137,828 -0.19(-4.17%)
Aug 20, 2013 4.646 4.702 4.600 4.652 30,260,512 +0.16(+3.61%)
Aug 19, 2013 4.779 4.780 4.449 4.489 49,237,332 -0.47(-9.45%)
Aug 16, 2013 5.135 5.160 4.867 4.958 24,298,880 -0.31(-5.82%)
Aug 15, 2013 5.434 5.461 5.254 5.264 13,926,340 -0.25(-4.46%)
Aug 14, 2013 5.431 5.520 5.357 5.510 11,192,269 +0.09(+1.73%)
Aug 13, 2013 5.317 5.433 5.314 5.416 18,891,596 +0.20(+3.85%)
Aug 12, 2013 5.240 5.272 5.200 5.215 9,738,581 -0.05(-0.86%)
Aug 09, 2013 5.252 5.267 5.190 5.260 5,506,555 +0.03(+0.51%)
Aug 08, 2013 5.274 5.309 5.121 5.234 17,226,626 +0.07(+1.39%)
Aug 07, 2013 5.227 5.262 5.160 5.162 9,611,342 -0.05(-0.90%)
Aug 06, 2013 5.219 5.285 5.152 5.208 10,207,659 -0.14(-2.54%)
Aug 05, 2013 5.397 5.429 5.341 5.344 6,680,224 -0.01(-0.16%)
Aug 02, 2013 5.384 5.399 5.324 5.352 12,838,430 -0.18(-3.21%)
Aug 01, 2013 5.632 5.640 5.525 5.530 11,130,874 +0.05(+0.85%)
Jul 31, 2013 5.493 5.523 5.439 5.483 8,794,722 -0.03(-0.55%)
Jul 30, 2013 5.645 5.650 5.476 5.513 12,037,785 -0.20(-3.54%)
Jul 29, 2013 5.700 5.772 5.690 5.715 7,808,043 -0.01(-0.23%)
Jul 26, 2013 5.827 5.827 5.642 5.729 14,427,572 -0.12(-2.09%)
Jul 25, 2013 5.772 5.874 5.737 5.851 8,577,611 +0.05(+0.87%)
Jul 24, 2013 5.854 5.862 5.744 5.801 20,147,316 -0.14(-2.34%)
Jul 23, 2013 6.087 6.087 5.928 5.939 16,706,471 -0.10(-1.69%)
Jul 22, 2013 6.003 6.073 5.985 6.041 7,369,815 +0.06(+0.98%)
Jul 19, 2013 5.980 5.993 5.906 5.983 8,116,694 -0.09(-1.49%)
Jul 18, 2013 6.013 6.147 6.010 6.073 5,965,541 +0.09(+1.45%)
Jul 17, 2013 6.036 6.045 5.921 5.986 13,645,975 -0.11(-1.86%)
Jul 16, 2013 6.187 6.189 6.018 6.100 12,816,183 -0.25(-3.93%)
Jul 15, 2013 6.426 6.455 6.332 6.349 7,587,673 -0.07(-1.15%)
Jul 12, 2013 6.478 6.481 6.389 6.423 5,233,011 -0.09(-1.34%)
Jul 11, 2013 6.329 6.520 6.324 6.510 9,103,247 +0.33(+5.27%)
Jul 10, 2013 6.229 6.245 6.169 6.184 6,448,334 -0.05(-0.73%)
Jul 09, 2013 6.215 6.284 6.187 6.229 6,824,156 +0.07(+1.06%)
Jul 08, 2013 6.135 6.170 6.103 6.164 12,357,873 -0.00(-0.05%)
Jul 05, 2013 6.252 6.261 6.125 6.167 17,151,234 -0.06(-0.91%)
Jul 03, 2013 6.285 6.339 6.220 6.224 9,971,906 -0.18(-2.77%)
Jul 02, 2013 6.521 6.567 6.373 6.401 8,471,764 -0.12(-1.77%)
Jul 01, 2013 6.411 6.545 6.409 6.516 7,369,074 +0.12(+1.86%)
Jun 28, 2013 6.396 6.466 6.292 6.398 12,196,663 +0.16(+2.57%)
Jun 27, 2013 6.301 6.334 6.147 6.237 15,902,347 -0.02(-0.35%)
Jun 26, 2013 6.269 6.340 6.230 6.259 11,264,940 -0.10(-1.55%)
Jun 25, 2013 6.316 6.398 6.280 6.358 5,399,841 +0.10(+1.66%)
Jun 24, 2013 6.319 6.321 6.204 6.254 6,995,285 -0.10(-1.63%)
Jun 21, 2013 6.428 6.428 6.306 6.358 8,312,114 +0.04(+0.66%)
Jun 20, 2013 6.458 6.475 6.264 6.316 15,881,457 -0.37(-5.53%)
Jun 19, 2013 6.816 6.838 6.679 6.685 7,207,947 -0.14(-2.08%)
Jun 18, 2013 6.866 6.866 6.818 6.828 7,137,859 -0.15(-2.13%)
Jun 17, 2013 6.948 7.050 6.943 6.976 6,015,954 +0.12(+1.68%)
Jun 14, 2013 6.956 7.025 6.859 6.861 8,655,687 +0.07(+1.06%)
Jun 13, 2013 6.746 6.826 6.726 6.789 8,402,058 +0.01(+0.12%)
Jun 12, 2013 6.888 6.940 6.767 6.781 6,852,100 -0.01(-0.07%)
Jun 11, 2013 6.898 6.899 6.752 6.786 16,803,398 -0.39(-5.48%)
Jun 10, 2013 7.206 7.207 7.124 7.179 7,462,055 -0.22(-3.01%)
Jun 07, 2013 7.309 7.428 7.294 7.401 4,375,927 +0.04(+0.52%)
Jun 06, 2013 7.286 7.366 7.281 7.363 3,521,407 +0.15(+2.02%)
Jun 05, 2013 7.294 7.369 7.216 7.217 4,413,437 -0.13(-1.71%)
Jun 04, 2013 7.359 7.405 7.326 7.343 4,289,182 -0.04(-0.48%)
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.