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

S&P 500 Growth Ishares ETF (NY: IVW )

91.83 +0.39 (+0.43%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 13, 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 29, 2009 9.740 9.841 9.668 9.827 4,615,134 +0.14(+1.47%)
May 28, 2009 9.629 9.732 9.499 9.685 4,854,709 +0.13(+1.38%)
May 27, 2009 9.701 9.757 9.538 9.553 11,308,178 -0.15(-1.51%)
May 26, 2009 9.386 9.720 9.374 9.699 12,582,543 +0.24(+2.50%)
May 22, 2009 9.477 9.561 9.413 9.462 3,514,873 -0.00(-0.04%)
May 21, 2009 9.506 9.549 9.374 9.466 4,508,098 -0.16(-1.69%)
May 20, 2009 9.747 9.835 9.615 9.629 6,787,575 -0.04(-0.36%)
May 19, 2009 9.641 9.745 9.625 9.664 7,677,832 -0.01(-0.06%)
May 18, 2009 9.508 9.670 9.475 9.670 4,584,729 +0.26(+2.80%)
May 15, 2009 9.435 9.532 9.363 9.407 4,514,811 -0.06(-0.59%)
May 14, 2009 9.411 9.536 9.398 9.462 5,443,473 +0.05(+0.55%)
May 13, 2009 9.518 9.522 9.382 9.411 8,274,255 -0.22(-2.31%)
May 12, 2009 9.633 9.685 9.510 9.633 4,266,247 +0.04(+0.39%)
May 11, 2009 9.629 9.674 9.547 9.596 7,638,815 -0.15(-1.50%)
May 08, 2009 9.701 9.779 9.613 9.742 9,005,669 +0.17(+1.81%)
May 07, 2009 9.796 9.796 9.508 9.569 6,890,485 -0.14(-1.42%)
May 06, 2009 9.730 9.745 9.571 9.707 14,308,026 +0.10(+1.03%)
May 05, 2009 9.619 9.633 9.530 9.609 6,969,514 -0.01(-0.15%)
May 04, 2009 9.499 9.637 9.450 9.623 6,254,172 +0.21(+2.21%)
May 01, 2009 9.378 9.446 9.269 9.415 18,297,118 +0.07(+0.73%)
Apr 30, 2009 9.483 9.518 9.291 9.347 6,786,177 -0.03(-0.29%)
Apr 29, 2009 9.291 9.466 9.248 9.374 7,149,326 +0.18(+2.00%)
Apr 28, 2009 9.116 9.273 9.083 9.190 5,450,312 -0.01(-0.07%)
Apr 27, 2009 9.168 9.300 9.124 9.197 7,311,475 -0.06(-0.60%)
Apr 24, 2009 9.149 9.314 9.143 9.252 6,347,029 +0.16(+1.81%)
Apr 23, 2009 9.046 9.100 8.929 9.087 8,066,886 +0.12(+1.29%)
Apr 22, 2009 8.984 9.184 8.972 8.972 11,711,489 -0.09(-1.05%)
Apr 21, 2009 8.902 9.073 8.869 9.067 9,146,091 +0.14(+1.59%)
Apr 20, 2009 9.089 9.100 8.906 8.925 6,528,317 -0.30(-3.30%)
Apr 17, 2009 9.188 9.269 9.151 9.229 6,965,791 +0.04(+0.45%)
Apr 16, 2009 9.108 9.238 9.021 9.188 8,822,041 +0.13(+1.43%)
Apr 15, 2009 8.962 9.071 8.931 9.058 6,989,168 +0.04(+0.46%)
Apr 14, 2009 9.007 9.126 8.984 9.017 8,848,330 -0.12(-1.26%)
Apr 13, 2009 9.087 9.192 9.040 9.133 7,530,182 -0.03(-0.29%)
Apr 09, 2009 9.112 9.161 9.058 9.159 8,941,833 +0.24(+2.73%)
Apr 08, 2009 8.842 8.962 8.793 8.916 5,688,038 +0.11(+1.29%)
Apr 07, 2009 8.871 8.908 8.782 8.803 20,025,970 -0.20(-2.17%)
Apr 06, 2009 8.968 9.026 8.866 8.999 8,860,131 -0.08(-0.91%)
Apr 03, 2009 9.005 9.085 8.937 9.081 11,202,035 +0.09(+0.99%)
Apr 02, 2009 8.968 9.141 8.931 8.993 8,006,881 +0.23(+2.68%)
Apr 01, 2009 8.517 8.787 8.475 8.758 9,452,714 +0.13(+1.55%)
Mar 31, 2009 8.659 8.770 8.583 8.624 9,663,796 +0.07(+0.77%)
Mar 30, 2009 8.605 8.642 8.453 8.558 17,456,790 -0.39(-4.40%)
Mar 26, 2009 8.855 8.976 8.799 8.951 12,228,622 +0.22(+2.57%)
Mar 25, 2009 8.778 8.894 8.543 8.727 11,227,266 -0.01(-0.12%)
Mar 24, 2009 8.789 8.885 8.725 8.737 8,996,470 -0.16(-1.83%)
Mar 23, 2009 8.663 8.900 8.640 8.900 9,964,226 +0.54(+6.51%)
Mar 20, 2009 8.537 8.587 8.335 8.356 7,248,246 -0.13(-1.51%)
Mar 19, 2009 8.628 8.651 8.479 8.484 11,933,114 -0.05(-0.56%)
Mar 18, 2009 8.407 8.655 8.294 8.531 14,581,195 +0.08(+1.00%)
Mar 17, 2009 8.226 8.447 8.168 8.447 7,892,020 +0.24(+2.91%)
Mar 16, 2009 8.331 8.384 8.183 8.208 10,305,672 -0.03(-0.33%)
Mar 13, 2009 8.220 8.253 8.108 8.234 0 +0.02(+0.25%)
Mar 12, 2009 7.954 8.222 7.892 8.214 21,816,010 +0.26(+3.26%)
Mar 11, 2009 7.985 8.043 7.876 7.954 17,022,404 +0.06(+0.76%)
Mar 10, 2009 7.637 7.909 7.616 7.894 16,600,997 +0.41(+5.48%)
Mar 09, 2009 7.505 7.713 7.462 7.485 14,443,861 -0.21(-2.76%)
Mar 06, 2009 7.643 7.773 7.421 7.697 0 +0.09(+1.16%)
Mar 05, 2009 7.717 7.816 7.590 7.608 9,933,786 -0.27(-3.48%)
Mar 04, 2009 7.796 8.016 7.773 7.882 10,667,316 +0.16(+2.14%)
Mar 02, 2009 7.880 7.965 7.676 7.717 20,726,696 -0.32(-3.95%)
Feb 27, 2009 8.041 8.210 8.026 8.035 0 -0.15(-1.84%)
Feb 26, 2009 8.445 8.471 8.185 8.185 9,603,548 -0.17(-2.00%)
Feb 25, 2009 8.381 8.498 8.239 8.352 15,121,462 -0.08(-0.95%)
Feb 24, 2009 8.210 8.471 8.189 8.432 12,720,460 +0.27(+3.25%)
Feb 23, 2009 8.550 8.560 8.148 8.166 10,256,996 -0.32(-3.74%)
Feb 20, 2009 8.401 8.568 8.337 8.484 16,336,797 -0.07(-0.87%)
Feb 19, 2009 8.675 8.706 8.519 8.558 12,103,718 -0.04(-0.46%)
Feb 18, 2009 8.632 8.681 8.515 8.597 9,327,553 -0.01(-0.10%)
Feb 17, 2009 8.669 8.729 8.585 8.605 10,255,273 -0.33(-3.71%)
Feb 13, 2009 8.995 9.073 8.935 8.937 8,597,742 -0.06(-0.64%)
Feb 12, 2009 8.817 9.011 8.735 8.995 12,313,659 +0.06(+0.65%)
Feb 11, 2009 8.960 9.017 8.834 8.937 9,496,993 +0.01(+0.09%)
Feb 10, 2009 9.221 9.324 8.877 8.929 11,188,230 -0.39(-4.18%)
Feb 09, 2009 9.332 9.382 9.240 9.318 11,294,232 +0.00(+0.02%)
Feb 06, 2009 9.110 9.355 9.096 9.316 10,694,596 +0.20(+2.24%)
Feb 05, 2009 8.861 9.166 8.842 9.112 11,780,935 +0.19(+2.17%)
Feb 04, 2009 8.986 9.116 8.896 8.918 10,593,438 -0.04(-0.44%)
Feb 03, 2009 8.811 8.999 8.741 8.958 10,826,616 +0.19(+2.14%)
Feb 02, 2009 8.679 8.848 8.653 8.770 10,480,189 -0.04(-0.40%)
Jan 30, 2009 8.997 9.034 8.762 8.805 0 -0.14(-1.59%)
Jan 29, 2009 9.089 9.112 8.947 8.947 10,699,503 -0.25(-2.69%)
Jan 28, 2009 9.104 9.264 9.069 9.194 14,187,845 +0.23(+2.57%)
Jan 27, 2009 8.918 9.017 8.865 8.964 11,087,014 +0.08(+0.95%)
Jan 26, 2009 8.832 9.026 8.778 8.879 11,146,471 +0.07(+0.80%)
Jan 23, 2009 8.556 8.894 8.550 8.809 15,803,574 +0.04(+0.49%)
Jan 22, 2009 8.688 8.873 8.597 8.766 13,987,029 -0.11(-1.18%)
Jan 21, 2009 8.663 8.898 8.545 8.871 14,597,951 +0.32(+3.76%)
Jan 20, 2009 8.875 8.919 8.534 8.550 15,805,991 -0.39(-4.36%)
Jan 16, 2009 8.968 9.005 8.754 8.939 16,503,980 +0.10(+1.10%)
Jan 15, 2009 8.745 8.894 8.564 8.842 13,554,822 +0.06(+0.70%)
Jan 14, 2009 8.916 8.945 8.706 8.781 10,077,839 -0.27(-2.94%)
Jan 13, 2009 8.993 9.126 8.962 9.046 9,528,384 +0.03(+0.30%)
Jan 12, 2009 9.157 9.176 8.953 9.019 11,279,481 -0.18(-1.93%)
Jan 09, 2009 9.417 9.419 9.174 9.197 7,460,896 -0.20(-2.17%)
Jan 08, 2009 9.326 9.400 9.250 9.400 8,745,304 +0.03(+0.29%)
Jan 07, 2009 9.485 9.522 9.297 9.374 8,566,360 -0.25(-2.61%)
Jan 06, 2009 9.664 9.736 9.563 9.625 15,343,039 +0.07(+0.71%)
Jan 05, 2009 9.516 9.654 9.473 9.557 16,840,712 +0.01(+0.15%)
Jan 02, 2009 9.260 9.594 9.219 9.543 0 +0.29(+3.09%)
Jan 01, 2009 9.151 9.316 9.128 9.256 0 +0.00(+0.00%)
Dec 31, 2008 9.151 9.316 9.128 9.256 15,264,404 +0.11(+1.22%)
Dec 30, 2008 8.997 9.149 8.949 9.145 11,029,819 +0.21(+2.38%)
Dec 29, 2008 8.984 8.990 8.815 8.933 7,912,441 -0.01(-0.16%)
Dec 26, 2008 8.966 8.966 8.896 8.947 4,082,978 +0.07(+0.74%)
Dec 24, 2008 8.900 8.918 8.842 8.881 4,997,782 -0.03(-0.37%)
Dec 23, 2008 9.023 9.067 8.855 8.914 11,856,051 -0.01(-0.14%)
Dec 22, 2008 9.116 9.118 8.811 8.927 10,456,827 -0.16(-1.77%)
Dec 19, 2008 9.180 9.302 9.078 9.087 9,039,191 -0.04(-0.38%)
Dec 18, 2008 9.308 9.347 9.013 9.122 9,581,360 -0.17(-1.82%)
Dec 17, 2008 9.285 9.438 9.221 9.291 17,095,854 -0.08(-0.90%)
Dec 16, 2008 9.065 9.400 9.061 9.376 15,402,209 +0.37(+4.12%)
Dec 15, 2008 9.126 9.134 8.873 9.005 10,208,475 -0.03(-0.32%)
Dec 12, 2008 8.809 9.102 8.745 9.034 12,437,301 +0.03(+0.37%)
Dec 11, 2008 9.133 9.320 8.965 9.001 13,212,075 -0.21(-2.24%)
Dec 10, 2008 9.149 9.306 9.069 9.207 13,034,612 +0.14(+1.51%)
Dec 09, 2008 9.073 9.318 9.015 9.070 20,127,326 -0.11(-1.20%)
Dec 08, 2008 9.067 9.297 9.063 9.180 14,528,665 +0.30(+3.41%)
Dec 05, 2008 8.473 8.914 8.307 8.877 14,169,191 +0.27(+3.11%)
Dec 04, 2008 8.727 8.908 8.482 8.609 15,092,571 -0.24(-2.75%)
Dec 03, 2008 8.628 8.910 8.475 8.852 20,858,288 +0.15(+1.70%)
Dec 02, 2008 8.574 8.716 8.428 8.704 21,847,960 +0.25(+2.97%)
Dec 01, 2008 8.927 8.929 8.434 8.453 34,310,408 -0.72(-7.82%)
Nov 28, 2008 9.085 9.178 9.052 9.170 7,573,961 +0.02(+0.20%)
Nov 26, 2008 8.671 9.151 8.628 9.151 23,349,406 +0.32(+3.59%)
Nov 25, 2008 8.986 9.009 8.632 8.834 32,820,734 +0.04(+0.49%)
Nov 24, 2008 8.525 8.978 8.436 8.791 26,887,364 +0.41(+4.89%)
Nov 21, 2008 8.043 8.407 7.779 8.381 35,016,376 +0.53(+6.74%)
Nov 20, 2008 8.321 8.527 7.806 7.851 21,380,042 -0.55(-6.57%)
Nov 19, 2008 8.801 8.931 8.372 8.403 11,223,330 -0.44(-4.98%)
Nov 18, 2008 8.677 8.896 8.510 8.844 36,901,952 +0.14(+1.56%)
Nov 17, 2008 8.756 9.026 8.698 8.708 12,135,089 -0.19(-2.11%)
Nov 14, 2008 9.077 9.349 8.875 8.896 15,415,344 -0.45(-4.85%)
Nov 13, 2008 8.675 9.349 8.350 9.349 24,346,820 +0.68(+7.89%)
Nov 12, 2008 8.945 8.978 8.651 8.665 14,971,478 -0.44(-4.86%)
Nov 11, 2008 9.192 9.300 8.986 9.108 14,812,237 -0.23(-2.51%)
Nov 10, 2008 9.584 9.644 9.209 9.343 9,266,286 -0.06(-0.66%)
Nov 07, 2008 9.236 9.413 9.161 9.405 11,640,596 +0.26(+2.82%)
Nov 06, 2008 9.477 9.571 9.074 9.147 13,686,095 -0.43(-4.50%)
Nov 05, 2008 9.903 10.00 9.555 9.578 12,897,724 -0.46(-4.61%)
Nov 04, 2008 9.936 10.06 9.808 10.04 15,496,702 +0.38(+3.91%)
Nov 03, 2008 9.736 9.786 9.582 9.662 6,704,586 -0.11(-1.08%)
Oct 31, 2008 9.555 9.899 9.491 9.767 9,737,179 +0.15(+1.54%)
Oct 30, 2008 9.703 9.722 9.355 9.619 15,322,312 +0.32(+3.41%)
Oct 29, 2008 9.400 9.755 9.283 9.302 22,585,280 -0.07(-0.75%)
Oct 28, 2008 8.745 9.390 8.498 9.372 16,411,520 +0.90(+10.60%)
Oct 27, 2008 8.510 8.978 8.467 8.473 10,893,674 -0.34(-3.81%)
Oct 24, 2008 8.278 9.011 8.241 8.809 14,715,627 -0.29(-3.24%)
Oct 23, 2008 9.054 9.254 8.607 9.104 16,412,501 +0.12(+1.31%)
Oct 22, 2008 9.275 9.433 8.776 8.986 12,043,431 -0.57(-6.01%)
Oct 21, 2008 9.732 9.878 9.541 9.561 16,582,741 -0.34(-3.39%)
Oct 20, 2008 9.580 9.911 9.475 9.897 13,208,852 +0.48(+5.10%)
Oct 17, 2008 9.234 9.880 9.114 9.417 15,288,960 +0.06(+0.64%)
Oct 16, 2008 8.966 9.452 8.603 9.357 16,824,122 +0.35(+3.89%)
Oct 15, 2008 9.672 9.862 8.997 9.007 11,767,961 -0.92(-9.26%)
Oct 14, 2008 10.61 10.89 9.718 9.926 30,609,496 -0.20(-2.01%)
Oct 13, 2008 9.421 10.15 9.355 10.13 18,996,698 +0.86(+9.24%)
Oct 10, 2008 8.898 9.450 8.471 9.273 37,548,488 -0.02(-0.24%)
Oct 09, 2008 10.03 10.18 9.242 9.295 16,987,028 -0.63(-6.35%)
Oct 08, 2008 9.769 10.31 9.705 9.926 17,386,338 -0.09(-0.88%)
Oct 07, 2008 10.60 10.73 9.971 10.01 14,841,118 -0.53(-5.02%)
Oct 06, 2008 10.54 10.70 10.01 10.54 12,515,994 -0.37(-3.40%)
Oct 03, 2008 11.21 11.45 10.91 10.91 11,325,439 -0.15(-1.38%)
Oct 02, 2008 11.44 11.44 11.03 11.07 8,282,618 -0.45(-3.92%)
Oct 01, 2008 11.61 11.64 11.34 11.52 16,935,114 -0.18(-1.53%)
Sep 30, 2008 11.49 11.81 11.30 11.70 8,289,856 +0.44(+3.88%)
Sep 29, 2008 12.01 12.02 11.11 11.26 9,816,674 -0.86(-7.09%)
Sep 26, 2008 11.81 12.12 11.81 12.12 0 +0.06(+0.53%)
Sep 25, 2008 11.87 12.21 11.82 12.06 6,193,351 +0.09(+0.74%)
Sep 24, 2008 12.02 12.07 11.87 11.97 8,973,681 +0.00(+0.02%)
Sep 23, 2008 12.10 12.26 11.94 11.97 9,701,672 -0.16(-1.29%)
Sep 22, 2008 12.47 12.52 12.09 12.12 11,848,426 -0.27(-2.16%)
Sep 19, 2008 13.52 82.44 6.586 12.39 0 +0.27(+2.24%)
Sep 18, 2008 11.91 12.19 11.56 12.12 20,566,726 +0.38(+3.20%)
Sep 17, 2008 12.04 12.13 11.74 11.74 21,119,794 -0.49(-3.97%)
Sep 16, 2008 11.83 12.26 11.79 12.23 24,254,704 +0.12(+0.95%)
Sep 15, 2008 12.16 12.46 12.09 12.11 15,017,722 -0.48(-3.78%)
Sep 12, 2008 12.45 12.60 12.40 12.59 7,691,554 +0.07(+0.56%)
Sep 11, 2008 12.23 12.53 12.18 12.52 9,983,263 +0.19(+1.52%)
Sep 10, 2008 12.31 12.44 12.24 12.33 7,184,906 +0.13(+1.06%)
Sep 09, 2008 12.61 12.78 12.20 12.20 9,429,099 -0.40(-3.14%)
Sep 08, 2008 12.75 12.88 12.43 12.60 11,741,462 +0.15(+1.22%)
Sep 05, 2008 12.39 12.49 12.26 12.45 0 -0.01(-0.12%)
Sep 04, 2008 12.70 12.74 12.44 12.46 9,861,229 -0.36(-2.80%)
Sep 03, 2008 12.82 12.88 12.72 12.82 5,432,372 -0.04(-0.32%)
Sep 02, 2008 13.10 13.12 12.82 12.86 4,828,464 -0.15(-1.14%)
Aug 29, 2008 13.17 13.17 13.00 13.01 5,287,804 -0.19(-1.47%)
Aug 28, 2008 13.18 13.21 13.11 13.20 4,430,182 +0.11(+0.85%)
Aug 27, 2008 13.00 13.13 13.00 13.09 5,248,647 +0.10(+0.76%)
Aug 26, 2008 12.96 13.03 12.93 12.99 3,330,285 +0.04(+0.29%)
Aug 25, 2008 13.11 13.12 12.93 12.95 6,148,150 -0.23(-1.75%)
Aug 22, 2008 13.12 13.20 13.11 13.18 3,491,734 +0.11(+0.83%)
Aug 21, 2008 12.97 13.12 12.94 13.08 5,112,400 +0.04(+0.33%)
Aug 20, 2008 12.99 13.03 12.93 13.03 7,371,004 +0.09(+0.70%)
Aug 19, 2008 12.92 12.98 12.90 12.94 5,669,918 -0.05(-0.35%)
Aug 18, 2008 13.21 13.21 12.94 12.99 9,378,321 -0.15(-1.18%)
Aug 15, 2008 13.16 13.18 13.08 13.14 0 +0.00(+0.00%)
Aug 14, 2008 13.03 13.19 13.00 13.14 4,609,319 +0.04(+0.33%)
Aug 13, 2008 13.04 13.16 13.00 13.10 4,859,490 +0.04(+0.27%)
Aug 12, 2008 13.13 13.14 13.03 13.06 8,720,335 -0.07(-0.53%)
Aug 11, 2008 13.06 13.17 13.03 13.13 4,958,930 +0.07(+0.55%)
Aug 08, 2008 12.80 13.08 12.77 13.06 3,394,979 +0.22(+1.73%)
Aug 07, 2008 12.92 12.98 12.82 12.84 7,866,944 -0.18(-1.41%)
Aug 06, 2008 12.87 13.02 12.85 13.02 5,390,928 +0.16(+1.23%)
Aug 05, 2008 12.62 12.86 12.62 12.86 17,886,676 +0.29(+2.29%)
Aug 04, 2008 12.70 12.72 12.53 12.58 4,637,021 -0.13(-1.01%)
Aug 01, 2008 12.79 12.83 12.66 12.70 18,612,494 -0.07(-0.56%)
Jul 31, 2008 12.89 12.98 12.78 12.78 8,010,623 -0.19(-1.45%)
Jul 30, 2008 12.84 12.99 12.79 12.96 6,361,417 +0.20(+1.58%)
Jul 29, 2008 12.76 12.77 12.61 12.76 6,230,484 +0.17(+1.34%)
Jul 28, 2008 12.72 12.78 12.58 12.59 5,776,289 -0.16(-1.24%)
Jul 25, 2008 12.73 12.79 12.69 12.75 7,498,563 +0.07(+0.55%)
Jul 24, 2008 12.84 12.90 12.64 12.68 9,027,123 -0.17(-1.31%)
Jul 23, 2008 12.89 12.93 12.81 12.85 10,596,588 -0.01(-0.08%)
Jul 22, 2008 12.76 12.87 12.73 12.86 13,262,052 +0.05(+0.40%)
Jul 21, 2008 12.82 12.84 12.74 12.81 11,899,694 +0.04(+0.31%)
Jul 18, 2008 12.82 12.82 12.71 12.77 7,650,824 -0.04(-0.32%)
Jul 17, 2008 12.82 12.84 12.70 12.81 17,167,214 +0.04(+0.34%)
Jul 16, 2008 12.55 12.77 12.53 12.77 17,633,986 +0.18(+1.44%)
Jul 15, 2008 12.60 12.78 12.49 12.59 21,850,436 -0.13(-1.05%)
Jul 14, 2008 12.90 12.90 12.67 12.72 9,810,829 -0.05(-0.37%)
Jul 11, 2008 12.80 12.92 12.61 12.77 12,464,852 -0.17(-1.29%)
Jul 10, 2008 12.78 12.98 12.68 12.93 21,294,850 +0.17(+1.36%)
Jul 09, 2008 13.06 13.07 12.76 12.76 14,639,900 -0.26(-2.01%)
Jul 08, 2008 12.90 13.03 12.77 13.02 14,761,275 +0.13(+0.99%)
Jul 07, 2008 13.05 13.11 12.78 12.89 8,644,860 -0.10(-0.75%)
Jul 04, 2008 13.08 13.08 12.85 12.99 8,930,291 +0.00(+0.00%)
Jul 03, 2008 13.08 13.08 12.85 12.99 8,930,291 +0.04(+0.30%)
Jul 02, 2008 13.26 13.29 12.95 12.95 4,943,591 -0.28(-2.09%)
Jul 01, 2008 13.01 13.23 12.98 13.23 10,333,903 +0.08(+0.60%)
Jun 30, 2008 13.18 13.27 13.14 13.15 4,241,535 -0.02(-0.13%)
Jun 27, 2008 13.15 13.23 13.07 13.17 6,909,236 +0.01(+0.11%)
Jun 26, 2008 13.36 13.41 13.15 13.15 6,683,549 -0.36(-2.65%)
Jun 25, 2008 13.48 13.63 13.44 13.51 4,296,769 +0.07(+0.54%)
Jun 24, 2008 13.44 13.56 13.38 13.44 3,592,669 -0.13(-0.97%)
Jun 23, 2008 13.54 13.59 13.51 13.57 3,286,200 +0.07(+0.52%)
Jun 20, 2008 13.65 13.67 13.45 13.50 7,210,996 -0.23(-1.68%)
Jun 19, 2008 13.70 13.79 13.63 13.73 4,067,761 +0.04(+0.32%)
Jun 18, 2008 13.75 13.78 13.65 13.69 3,772,399 -0.11(-0.81%)
Jun 17, 2008 13.89 13.90 13.80 13.80 4,975,642 -0.04(-0.27%)
Jun 16, 2008 13.72 13.87 13.72 13.84 2,891,617 -0.00(-0.01%)
Jun 13, 2008 13.70 13.84 13.66 13.84 4,423,342 +0.21(+1.53%)
Jun 12, 2008 13.62 13.73 13.54 13.63 7,991,445 +0.02(+0.14%)
Jun 11, 2008 13.78 13.79 13.60 13.61 6,982,309 -0.16(-1.14%)
Jun 10, 2008 13.79 13.85 13.72 13.77 3,996,921 -0.08(-0.55%)
Jun 09, 2008 13.78 13.90 13.68 13.84 4,717,078 +0.08(+0.61%)
Jun 06, 2008 14.03 14.11 13.75 13.76 6,018,650 -0.38(-2.70%)
Jun 05, 2008 13.90 14.15 13.88 14.14 6,574,435 +0.29(+2.13%)
Jun 04, 2008 13.81 13.94 13.77 13.85 3,551,730 +0.03(+0.19%)
Jun 03, 2008 13.96 14.00 13.76 13.82 5,039,526 -0.08(-0.59%)
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.