Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
White Mountains Insurance Group
(NY:
WTM
)
1,807.00
+34.98 (+1.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1594
1606
1575
1575
11,027
-28.69(-1.79%)
Jan 30, 2024
1582
1604
1578
1604
6,610
+11.86(+0.75%)
Jan 29, 2024
1597
1597
1583
1592
7,771
-3.99(-0.25%)
Jan 26, 2024
1581
1596
1577
1596
11,186
+1.80(+0.11%)
Jan 25, 2024
1584
1594
1554
1594
11,380
+9.68(+0.61%)
Jan 24, 2024
1600
1601
1581
1584
7,184
-15.78(-0.99%)
Jan 23, 2024
1615
1617
1583
1600
10,759
-48.26(-2.93%)
Jan 22, 2024
1648
1648
1648
1648
5,873
+11.38(+0.70%)
Jan 19, 2024
1629
1642
1610
1637
9,435
+8.56(+0.53%)
Jan 18, 2024
1574
1629
1574
1629
7,301
+36.26(+2.28%)
Jan 17, 2024
1587
1592
1587
1592
7,463
+25.15(+1.60%)
Jan 16, 2024
1567
1567
1567
1567
6,506
+36.52(+2.39%)
Jan 12, 2024
1515
1536
1515
1531
7,594
+4.28(+0.28%)
Jan 11, 2024
1525
1526
1520
1526
4,666
+13.25(+0.88%)
Jan 10, 2024
1483
1513
1483
1513
5,840
+15.25(+1.02%)
Jan 09, 2024
1480
1498
1480
1498
4,408
+3.59(+0.24%)
Jan 08, 2024
1476
1494
1476
1494
6,132
+20.05(+1.36%)
Jan 05, 2024
1503
1503
1474
1474
6,454
-32.14(-2.13%)
Jan 04, 2024
1527
1527
1506
1506
10,300
+5.17(+0.34%)
Jan 03, 2024
1500
1501
1500
1501
8,027
-7.98(-0.53%)
Jan 02, 2024
1497
1509
1497
1509
7,872
+4.96(+0.33%)
Dec 29, 2023
1481
1515
1481
1504
7,198
+15.58(+1.05%)
Dec 28, 2023
1499
1516
1489
1489
7,830
+14.39(+0.98%)
Dec 27, 2023
1474
1474
1474
1474
5,780
+5.32(+0.36%)
Dec 26, 2023
1477
1477
1461
1469
6,125
-10.94(-0.74%)
Dec 22, 2023
1400
1488
1400
1480
12,128
+38.35(+2.66%)
Dec 21, 2023
1439
1449
1435
1441
7,042
-0.09(-0.01%)
Dec 20, 2023
1496
1498
1431
1442
35,471
-55.61(-3.71%)
Dec 19, 2023
1497
1497
1497
1497
7,112
+37.21(+2.55%)
Dec 18, 2023
1457
1473
1457
1460
7,221
+22.98(+1.60%)
Dec 15, 2023
1451
1460
1437
1437
19,598
-26.93(-1.84%)
Dec 14, 2023
1486
1486
1458
1464
12,404
-34.59(-2.31%)
Dec 13, 2023
1472
1521
1472
1498
8,055
-1.61(-0.11%)
Dec 12, 2023
1495
1500
1495
1500
5,057
+13.18(+0.89%)
Dec 11, 2023
1484
1487
1480
1487
6,434
+4.64(+0.31%)
Dec 08, 2023
1447
1489
1447
1482
7,441
+25.47(+1.75%)
Dec 07, 2023
1448
1457
1448
1457
10,895
-5.05(-0.35%)
Dec 06, 2023
1465
1465
1462
1462
7,674
-43.72(-2.90%)
Dec 05, 2023
1506
1506
1506
1506
5,355
-16.46(-1.08%)
Dec 04, 2023
1509
1533
1509
1522
10,825
-3.46(-0.23%)
Dec 01, 2023
1530
1530
1526
1526
5,545
-5.56(-0.36%)
Nov 30, 2023
1530
1538
1530
1531
9,043
+5.92(+0.39%)
Nov 29, 2023
1523
1542
1521
1525
6,778
+0.26(+0.02%)
Nov 28, 2023
1542
1547
1521
1525
9,352
-25.54(-1.65%)
Nov 27, 2023
1506
1550
1506
1550
8,272
+22.29(+1.46%)
Nov 24, 2023
1519
1528
1519
1528
2,914
+4.12(+0.27%)
Nov 22, 2023
1514
1529
1514
1524
6,185
+40.83(+2.75%)
Nov 21, 2023
1465
1487
1464
1483
11,286
+18.22(+1.24%)
Nov 20, 2023
1479
1479
1450
1465
13,368
-12.19(-0.83%)
Nov 17, 2023
1486
1486
1470
1477
11,327
+8.94(+0.61%)
Nov 16, 2023
1467
1479
1441
1468
8,408
+2.99(+0.20%)
Nov 15, 2023
1507
1507
1459
1465
10,291
-48.23(-3.19%)
Nov 14, 2023
1501
1534
1488
1513
15,531
+14.22(+0.95%)
Nov 13, 2023
1481
1507
1481
1499
5,895
-9.89(-0.66%)
Nov 10, 2023
1471
1509
1471
1509
11,952
+21.87(+1.47%)
Nov 09, 2023
1476
1487
1463
1487
11,529
+19.85(+1.35%)
Nov 08, 2023
1469
1469
1467
1467
8,691
+13.12(+0.90%)
Nov 07, 2023
1435
1454
1435
1454
8,698
+3.12(+0.22%)
Nov 06, 2023
1470
1470
1435
1451
7,819
-9.12(-0.62%)
Nov 03, 2023
1484
1484
1460
1460
6,920
-7.71(-0.53%)
Nov 02, 2023
1454
1479
1454
1468
8,110
+12.32(+0.85%)
Nov 01, 2023
1452
1456
1452
1456
8,816
+25.73(+1.80%)
Oct 31, 2023
1435
1435
1423
1430
13,891
-16.41(-1.13%)
Oct 30, 2023
1418
1446
1418
1446
7,725
+21.75(+1.53%)
Oct 27, 2023
1444
1444
1425
1425
6,702
-26.47(-1.82%)
Oct 26, 2023
1451
1451
1451
1451
8,014
+8.87(+0.62%)
Oct 25, 2023
1458
1458
1418
1442
9,721
+0.75(+0.05%)
Oct 24, 2023
1449
1449
1429
1441
8,468
+9.79(+0.68%)
Oct 23, 2023
1449
1449
1431
1432
7,235
-35.42(-2.41%)
Oct 20, 2023
1464
1473
1464
1467
5,416
-25.05(-1.68%)
Oct 19, 2023
1504
1525
1492
1492
7,697
-36.39(-2.38%)
Oct 18, 2023
1559
1559
1529
1529
9,138
-13.54(-0.88%)
Oct 17, 2023
1562
1562
1542
1542
20,925
+22.15(+1.46%)
Oct 16, 2023
1481
1527
1481
1520
14,731
+38.84(+2.62%)
Oct 13, 2023
1496
1496
1475
1481
7,623
-18.38(-1.23%)
Oct 12, 2023
1522
1522
1497
1499
12,744
-23.44(-1.54%)
Oct 11, 2023
1509
1525
1509
1523
6,415
+7.29(+0.48%)
Oct 10, 2023
1514
1518
1512
1516
6,932
+16.58(+1.11%)
Oct 09, 2023
1505
1505
1492
1499
3,499
-24.93(-1.64%)
Oct 06, 2023
1527
1559
1522
1524
10,542
-4.25(-0.28%)
Oct 05, 2023
1539
1544
1528
1528
15,975
+4.71(+0.31%)
Oct 04, 2023
1506
1529
1495
1523
18,535
+69.80(+4.80%)
Oct 03, 2023
1496
1496
1454
1454
12,095
-54.91(-3.64%)
Oct 02, 2023
1484
1530
1484
1509
16,709
+13.75(+0.92%)
Sep 29, 2023
1482
1509
1482
1495
14,584
-24.83(-1.63%)
Sep 28, 2023
1549
1562
1520
1520
10,036
-17.45(-1.14%)
Sep 27, 2023
1518
1538
1518
1537
22,891
+13.85(+0.91%)
Sep 26, 2023
1536
1536
1508
1523
12,444
-13.76(-0.90%)
Sep 25, 2023
1519
1556
1537
1537
8,533
-20.29(-1.30%)
Sep 22, 2023
1524
1557
1524
1557
6,466
+51.25(+3.40%)
Sep 21, 2023
1507
1524
1505
1506
5,883
-2.12(-0.14%)
Sep 20, 2023
1508
1508
1508
1508
5,509
-0.08(-0.01%)
Sep 19, 2023
1593
1593
1508
1508
7,840
-47.60(-3.06%)
Sep 18, 2023
1559
1563
1556
1556
5,539
-17.25(-1.10%)
Sep 15, 2023
1566
1573
1524
1573
14,894
+6.94(+0.44%)
Sep 14, 2023
1578
1582
1535
1566
7,349
+2.17(+0.14%)
Sep 13, 2023
1550
1570
1545
1564
12,568
+5.25(+0.34%)
Sep 12, 2023
1532
1589
1532
1559
9,351
+37.88(+2.49%)
Sep 11, 2023
1521
1521
1521
1521
4,895
+11.49(+0.76%)
Sep 08, 2023
1517
1517
1509
1509
5,546
-7.33(-0.48%)
Sep 07, 2023
1543
1543
1503
1517
8,005
-22.92(-1.49%)
Sep 06, 2023
1540
1540
1540
1540
4,212
-31.56(-2.01%)
Sep 05, 2023
1571
1571
1571
1571
5,608
-19.79(-1.24%)
Sep 01, 2023
1591
1591
1591
1591
4,642
+3.20(+0.20%)
Aug 31, 2023
1601
1601
1585
1588
8,873
-2.88(-0.18%)
Aug 30, 2023
1591
1591
1591
1591
5,532
+26.76(+1.71%)
Aug 29, 2023
1577
1602
1557
1564
7,140
+4.14(+0.27%)
Aug 28, 2023
1554
1560
1523
1560
9,042
+2.08(+0.13%)
Aug 25, 2023
1563
1563
1558
1558
5,609
-2.27(-0.15%)
Aug 24, 2023
1547
1560
1547
1560
5,529
+20.84(+1.35%)
Aug 23, 2023
1494
1541
1494
1539
7,724
+19.39(+1.28%)
Aug 22, 2023
1539
1539
1520
1520
4,565
-33.96(-2.19%)
Aug 21, 2023
1540
1558
1540
1554
5,473
-11.87(-0.76%)
Aug 18, 2023
1560
1570
1560
1566
9,734
+1.21(+0.08%)
Aug 17, 2023
1568
1610
1547
1564
16,315
+19.43(+1.26%)
Aug 16, 2023
1550
1552
1522
1545
7,244
-6.23(-0.40%)
Aug 15, 2023
1530
1551
1509
1551
5,267
+2.02(+0.13%)
Aug 14, 2023
1540
1549
1539
1549
8,763
-17.85(-1.14%)
Aug 11, 2023
1559
1599
1555
1567
11,216
+5.65(+0.36%)
Aug 10, 2023
1562
1577
1552
1561
25,869
+13.33(+0.86%)
Aug 09, 2023
1568
1568
1535
1548
9,798
-10.31(-0.66%)
Aug 08, 2023
1549
1558
1543
1558
8,284
+7.41(+0.48%)
Aug 07, 2023
1571
1573
1548
1551
5,817
-14.61(-0.93%)
Aug 04, 2023
1552
1574
1535
1566
6,107
-16.59(-1.05%)
Aug 03, 2023
1560
1593
1553
1582
6,567
+19.79(+1.27%)
Aug 02, 2023
1570
1570
1562
1562
4,408
-20.65(-1.30%)
Aug 01, 2023
1583
1583
1583
1583
4,873
+36.82(+2.38%)
Jul 31, 2023
1546
1549
1546
1546
4,811
+9.39(+0.61%)
Jul 28, 2023
1537
1537
1537
1537
4,835
-38.35(-2.43%)
Jul 27, 2023
1616
1616
1575
1575
4,323
-31.10(-1.94%)
Jul 26, 2023
1601
1608
1599
1606
7,096
+7.10(+0.44%)
Jul 25, 2023
1599
1599
1599
1599
6,992
+17.77(+1.12%)
Jul 24, 2023
1574
1594
1570
1581
13,095
+2.21(+0.14%)
Jul 21, 2023
1588
1594
1579
1579
7,448
+11.35(+0.72%)
Jul 20, 2023
1539
1568
1539
1568
5,899
+28.16(+1.83%)
Jul 19, 2023
1538
1540
1538
1540
9,323
+28.77(+1.90%)
Jul 18, 2023
1541
1541
1511
1511
7,157
-11.68(-0.77%)
Jul 17, 2023
1538
1539
1523
1523
9,124
+22.31(+1.49%)
Jul 14, 2023
1455
1500
1455
1500
9,472
+26.00(+1.76%)
Jul 13, 2023
1498
1507
1474
1474
10,692
-9.16(-0.62%)
Jul 12, 2023
1456
1485
1456
1483
15,388
+47.89(+3.34%)
Jul 11, 2023
1449
1450
1426
1435
7,629
+5.88(+0.41%)
Jul 10, 2023
1418
1430
1409
1430
9,768
+32.46(+2.32%)
Jul 07, 2023
1397
1397
1397
1397
8,673
+17.80(+1.29%)
Jul 06, 2023
1388
1388
1370
1379
12,043
-3.91(-0.28%)
Jul 05, 2023
1377
1405
1377
1383
9,627
+0.18(+0.01%)
Jul 03, 2023
1383
1383
1383
1383
3,122
-5.05(-0.36%)
Jun 30, 2023
1384
1388
1383
1388
9,970
+8.91(+0.65%)
Jun 29, 2023
1384
1390
1371
1379
6,344
+9.99(+0.73%)
Jun 28, 2023
1357
1369
1357
1369
8,515
+8.03(+0.59%)
Jun 27, 2023
1361
1361
1361
1361
9,194
+11.90(+0.88%)
Jun 26, 2023
1358
1358
1349
1349
5,908
-2.25(-0.17%)
Jun 23, 2023
1372
1372
1352
1352
11,688
-23.13(-1.68%)
Jun 22, 2023
1385
1385
1375
1375
5,751
+7.42(+0.54%)
Jun 21, 2023
1388
1388
1349
1367
9,142
+6.53(+0.48%)
Jun 20, 2023
1363
1373
1353
1361
12,566
-13.56(-0.99%)
Jun 16, 2023
1400
1400
1372
1374
9,691
-19.63(-1.41%)
Jun 15, 2023
1390
1394
1390
1394
6,166
-58.99(-4.06%)
May 08, 2023
1483
1483
1453
1453
4,277
+15.31(+1.06%)
May 05, 2023
1431
1438
1431
1438
3,644
+19.19(+1.35%)
May 04, 2023
1442
1488
1418
1418
17,360
-30.03(-2.07%)
May 03, 2023
1448
1448
1448
1448
7,792
+41.01(+2.91%)
May 02, 2023
1433
1433
1350
1407
19,144
-44.25(-3.05%)
May 01, 2023
1422
1452
1404
1452
10,454
+20.35(+1.42%)
Apr 28, 2023
1444
1449
1409
1431
20,990
-20.01(-1.38%)
Apr 27, 2023
1476
1476
1450
1451
6,815
-22.83(-1.55%)
Apr 26, 2023
1479
1479
1464
1474
4,900
-27.98(-1.86%)
Apr 25, 2023
1539
1539
1498
1502
6,777
-0.89(-0.06%)
Apr 24, 2023
1477
1509
1477
1503
19,200
-21.10(-1.38%)
Apr 21, 2023
1510
1527
1503
1524
17,050
+0.00(+0.00%)
Apr 20, 2023
1504
1524
1493
1524
30,520
+54.69(+3.72%)
Apr 19, 2023
1444
1469
1444
1469
9,408
+32.26(+2.24%)
Apr 18, 2023
1423
1438
1423
1437
6,851
+23.01(+1.63%)
Apr 17, 2023
1419
1419
1395
1414
7,029
+4.78(+0.34%)
Apr 14, 2023
1424
1433
1405
1409
13,052
-16.30(-1.14%)
Apr 13, 2023
1427
1446
1419
1426
6,758
+15.76(+1.12%)
Apr 12, 2023
1409
1412
1402
1410
10,932
+30.56(+2.22%)
Apr 11, 2023
1370
1389
1370
1379
5,884
+3.85(+0.28%)
Apr 10, 2023
1369
1380
1369
1376
9,752
+12.30(+0.90%)
Apr 06, 2023
1350
1392
1350
1363
13,074
+0.29(+0.02%)
Apr 05, 2023
1357
1363
1357
1363
5,936
-2.22(-0.16%)
Apr 04, 2023
1349
1372
1349
1365
12,602
-10.60(-0.77%)
Apr 03, 2023
1409
1409
1376
1376
12,720
-0.95(-0.07%)
Mar 31, 2023
1367
1395
1366
1377
12,277
+0.20(+0.01%)
Mar 30, 2023
1358
1385
1358
1377
5,103
+3.00(+0.22%)
Mar 29, 2023
1401
1412
1361
1374
6,617
-21.55(-1.54%)
Mar 28, 2023
1382
1395
1382
1395
7,454
+27.51(+2.01%)
Mar 27, 2023
1347
1402
1347
1368
8,499
+17.52(+1.30%)
Mar 24, 2023
1338
1356
1337
1350
13,700
+20.77(+1.56%)
Mar 23, 2023
1331
1339
1326
1329
12,405
-9.35(-0.70%)
Mar 22, 2023
1349
1349
1337
1339
12,917
-28.80(-2.11%)
Mar 21, 2023
1337
1369
1337
1367
14,295
+37.55(+2.82%)
Mar 20, 2023
1372
1381
1330
1330
18,643
-16.15(-1.20%)
Mar 17, 2023
1385
1385
1338
1346
26,793
-37.86(-2.74%)
Mar 16, 2023
1311
1400
1311
1384
19,414
+48.83(+3.66%)
Mar 15, 2023
1340
1343
1324
1335
13,369
-35.35(-2.58%)
Mar 14, 2023
1333
1370
1333
1370
11,396
+48.95(+3.70%)
Mar 13, 2023
1352
1352
1321
1321
11,777
-61.16(-4.42%)
Mar 10, 2023
1381
1383
1381
1383
9,199
+19.50(+1.43%)
Mar 09, 2023
1371
1371
1354
1363
11,788
-32.08(-2.30%)
Mar 08, 2023
1384
1395
1384
1395
11,394
+3.82(+0.27%)
Mar 07, 2023
1409
1409
1383
1391
11,914
-24.80(-1.75%)
Mar 06, 2023
1391
1423
1391
1416
7,686
+10.00(+0.71%)
Mar 03, 2023
1398
1406
1398
1406
13,839
-7.06(-0.50%)
Mar 02, 2023
1423
1444
1400
1413
11,688
-11.50(-0.81%)
Mar 01, 2023
1426
1446
1418
1425
11,079
-16.98(-1.18%)
Feb 28, 2023
1458
1461
1424
1442
13,038
-18.30(-1.25%)
Feb 27, 2023
1426
1460
1420
1460
9,540
-2.93(-0.20%)
Feb 24, 2023
1460
1463
1451
1463
10,583
-4.45(-0.30%)
Feb 23, 2023
1460
1494
1446
1467
6,885
+1.05(+0.07%)
Feb 22, 2023
1494
1509
1444
1466
15,789
-29.84(-1.99%)
Feb 21, 2023
1521
1533
1496
1496
10,821
-53.49(-3.45%)
Feb 17, 2023
1558
1558
1549
1550
8,457
+11.64(+0.76%)
Feb 16, 2023
1518
1547
1508
1538
12,835
+23.15(+1.53%)
Feb 15, 2023
1494
1522
1494
1515
9,970
-2.66(-0.18%)
Feb 14, 2023
1536
1538
1504
1518
10,273
-5.17(-0.34%)
Feb 13, 2023
1529
1549
1523
1523
12,240
+23.13(+1.54%)
Feb 10, 2023
1486
1517
1486
1500
8,925
+22.50(+1.52%)
Feb 09, 2023
1472
1477
1472
1477
7,284
-10.37(-0.70%)
Feb 08, 2023
1488
1503
1487
1487
8,444
-6.11(-0.41%)
Feb 07, 2023
1443
1523
1443
1494
9,413
+32.66(+2.24%)
Feb 06, 2023
1442
1468
1441
1461
13,856
+22.76(+1.58%)
Feb 03, 2023
1461
1462
1428
1438
13,381
-3.19(-0.22%)
Feb 02, 2023
1502
1502
1419
1441
17,174
-50.74(-3.40%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.