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
Regional Banks Bull 3X Direxion
(NY:
DPST
)
62.78
-0.58 (-0.92%)
Official Closing Price
Updated: 8:00 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:
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, 2020
805.38
805.38
770.79
774.88
639
-46.29(-5.64%)
Jan 30, 2020
781.20
821.17
770.79
821.17
402
+21.33(+2.67%)
Jan 29, 2020
837.37
843.70
799.07
799.84
505
-32.31(-3.88%)
Jan 28, 2020
827.89
843.13
823.77
832.14
466
+22.48(+2.78%)
Jan 27, 2020
800.36
823.24
798.31
809.66
517
-42.78(-5.02%)
Jan 24, 2020
902.10
902.10
829.00
852.44
1,365
-49.31(-5.47%)
Jan 23, 2020
889.83
906.97
864.90
901.75
502
+1.96(+0.22%)
Jan 22, 2020
902.10
909.17
892.24
899.79
501
+2.16(+0.24%)
Jan 21, 2020
919.21
924.27
897.52
897.64
600
-38.12(-4.07%)
Jan 17, 2020
946.74
946.74
927.79
935.76
768
+7.25(+0.78%)
Jan 16, 2020
900.06
928.51
900.06
928.51
822
+41.02(+4.62%)
Jan 15, 2020
905.82
907.74
876.81
887.49
1,138
-38.50(-4.16%)
Jan 14, 2020
916.05
939.30
913.00
925.99
604
+7.15(+0.78%)
Jan 13, 2020
912.33
919.03
895.96
918.84
5,932
+13.76(+1.52%)
Jan 10, 2020
937.26
937.26
902.10
905.08
322
-28.44(-3.05%)
Jan 09, 2020
949.35
949.35
926.84
933.51
470
+6.86(+0.74%)
Jan 08, 2020
904.33
937.07
904.33
926.65
1,704
+21.58(+2.38%)
Jan 07, 2020
922.00
922.00
894.66
905.08
1,076
-19.79(-2.14%)
Jan 06, 2020
931.68
932.79
901.17
924.87
985
-25.66(-2.70%)
Jan 03, 2020
937.26
957.90
922.75
950.53
586
-27.83(-2.84%)
Jan 02, 2020
998.45
998.45
947.67
978.36
1,091
+6.54(+0.67%)
Dec 31, 2019
961.25
979.48
960.75
971.82
639
+3.80(+0.39%)
Dec 30, 2019
983.20
983.20
966.46
968.02
787
+0.75(+0.08%)
Dec 27, 2019
982.02
982.02
964.41
967.26
532
-17.05(-1.73%)
Dec 26, 2019
981.15
991.38
977.80
984.31
358
+3.01(+0.31%)
Dec 24, 2019
975.57
981.52
971.39
981.31
188
+6.12(+0.63%)
Dec 23, 2019
1003
1003
970.92
975.19
776
-16.43(-1.66%)
Dec 20, 2019
999.60
1001
985.68
991.62
1,024
+4.73(+0.48%)
Dec 19, 2019
992.36
992.73
984.20
986.89
1,218
-4.73(-0.48%)
Dec 18, 2019
1012
1012
988.86
991.62
1,245
-13.62(-1.35%)
Dec 17, 2019
981.42
1006
967.69
1005
600
+30.99(+3.18%)
Dec 16, 2019
983.09
996.11
973.81
974.25
1,550
+20.49(+2.15%)
Dec 13, 2019
974.00
996.17
936.71
953.76
867
-28.02(-2.85%)
Dec 12, 2019
893.12
986.05
893.12
981.79
1,680
+84.03(+9.36%)
Dec 11, 2019
902.21
913.71
891.08
897.76
1,018
-3.89(-0.43%)
Dec 10, 2019
896.28
909.26
882.74
901.65
726
+0.38(+0.04%)
Dec 09, 2019
891.46
903.70
885.52
901.27
444
+6.48(+0.72%)
Dec 06, 2019
893.50
911.86
893.50
894.79
1,881
+33.55(+3.90%)
Dec 05, 2019
866.41
866.41
854.36
861.25
337
+10.86(+1.28%)
Dec 04, 2019
827.80
858.81
827.80
850.38
988
+30.34(+3.70%)
Dec 03, 2019
817.82
820.04
797.60
820.04
1,265
-33.57(-3.93%)
Dec 02, 2019
890.53
895.16
853.25
853.62
1,202
-16.97(-1.95%)
Nov 29, 2019
879.40
890.34
870.58
870.58
118
-13.68(-1.55%)
Nov 27, 2019
877.36
889.83
873.47
884.26
711
+17.57(+2.03%)
Nov 26, 2019
883.48
883.48
862.98
866.69
1,097
-16.94(-1.92%)
Nov 25, 2019
863.02
887.00
860.29
883.63
692
+26.12(+3.05%)
Nov 22, 2019
845.27
864.37
845.27
857.51
355
+16.80(+2.00%)
Nov 21, 2019
840.63
847.72
826.16
840.71
119
-2.15(-0.25%)
Nov 20, 2019
843.78
856.96
823.01
842.86
459
-12.43(-1.45%)
Nov 19, 2019
853.99
860.86
847.68
855.28
161
+7.23(+0.85%)
Nov 18, 2019
834.05
851.95
833.12
848.05
577
-11.69(-1.36%)
Nov 15, 2019
868.46
868.46
857.14
859.74
614
+2.60(+0.30%)
Nov 14, 2019
848.98
857.14
841.19
857.14
557
-4.08(-0.47%)
Nov 13, 2019
856.68
867.53
847.31
861.22
1,014
-28.94(-3.25%)
Nov 12, 2019
888.12
901.47
880.70
890.16
230
+2.60(+0.29%)
Nov 11, 2019
884.04
893.88
876.80
887.56
556
-12.43(-1.38%)
Nov 08, 2019
898.13
908.67
883.37
899.99
824
+1.86(+0.21%)
Nov 07, 2019
902.96
923.73
894.05
898.13
2,172
+18.36(+2.09%)
Nov 06, 2019
892.94
892.94
865.49
879.77
1,731
-14.10(-1.58%)
Nov 05, 2019
878.47
912.04
869.94
893.87
1,836
+26.15(+3.01%)
Nov 04, 2019
841.75
869.57
841.75
867.71
1,267
+48.97(+5.98%)
Nov 01, 2019
789.99
819.67
787.40
818.74
1,498
+48.04(+6.23%)
Oct 31, 2019
792.22
792.22
745.52
770.70
7,224
-39.51(-4.88%)
Oct 30, 2019
815.22
825.42
793.16
810.21
2,352
-22.82(-2.74%)
Oct 29, 2019
814.66
838.22
814.66
833.03
3,565
+12.43(+1.51%)
Oct 28, 2019
808.54
827.65
808.54
820.60
3,624
+26.34(+3.32%)
Oct 25, 2019
779.35
806.13
779.35
794.26
420
+21.89(+2.83%)
Oct 24, 2019
794.26
794.26
760.87
772.37
432
-18.18(-2.30%)
Oct 23, 2019
780.16
791.29
775.15
790.55
357
+2.17(+0.28%)
Oct 22, 2019
775.71
812.07
749.00
788.38
2,358
+11.37(+1.46%)
Oct 21, 2019
762.36
786.90
762.36
777.01
799
+28.94(+3.87%)
Oct 18, 2019
741.95
754.36
739.36
748.07
733
+17.99(+2.46%)
Oct 17, 2019
745.11
745.11
722.92
730.08
418
-1.67(-0.23%)
Oct 16, 2019
736.20
757.16
725.26
731.75
1,159
-6.49(-0.88%)
Oct 15, 2019
715.24
747.52
705.41
738.24
1,115
+35.24(+5.01%)
Oct 14, 2019
682.60
707.77
682.60
703.00
1,149
-1.19(-0.17%)
Oct 11, 2019
699.10
728.04
699.10
704.19
1,930
+39.22(+5.90%)
Oct 10, 2019
646.61
678.39
646.61
664.97
1,357
+23.37(+3.64%)
Oct 09, 2019
645.87
650.32
629.55
641.60
2,101
+11.87(+1.89%)
Oct 08, 2019
661.08
661.08
629.73
629.73
1,258
-53.05(-7.77%)
Oct 07, 2019
687.05
692.38
681.04
682.78
508
-4.27(-0.62%)
Oct 04, 2019
667.76
688.11
649.76
687.05
1,083
+27.80(+4.22%)
Oct 03, 2019
653.29
660.15
621.94
659.25
618
-2.04(-0.31%)
Oct 02, 2019
668.50
675.83
647.91
661.28
978
-25.02(-3.65%)
Oct 01, 2019
758.65
765.32
679.35
686.31
916
-56.02(-7.55%)
Sep 30, 2019
756.06
756.06
738.24
742.32
383
-6.86(-0.92%)
Sep 27, 2019
765.44
776.94
740.95
749.19
555
+8.90(+1.20%)
Sep 26, 2019
766.07
766.07
740.28
740.28
486
-26.71(-3.48%)
Sep 25, 2019
728.04
769.26
727.48
766.99
359
+36.91(+5.06%)
Sep 24, 2019
757.16
764.09
718.21
730.08
325
-32.00(-4.20%)
Sep 23, 2019
749.34
771.13
735.11
762.08
1,433
+1.29(+0.17%)
Sep 20, 2019
770.76
788.20
758.57
760.79
573
-9.61(-1.25%)
Sep 19, 2019
791.26
806.89
767.62
770.39
633
-20.87(-2.64%)
Sep 18, 2019
747.86
796.26
747.86
791.26
1,118
+16.62(+2.15%)
Sep 17, 2019
781.84
797.73
756.17
774.64
853
-28.81(-3.59%)
Sep 16, 2019
764.85
811.55
764.74
803.45
1,591
-1.11(-0.14%)
Sep 13, 2019
800.87
820.60
791.27
804.56
1,846
+25.12(+3.22%)
Sep 12, 2019
755.80
788.12
732.18
779.44
1,331
+5.54(+0.72%)
Sep 11, 2019
753.21
773.90
714.06
773.90
1,849
+26.41(+3.53%)
Sep 10, 2019
712.02
748.04
712.02
747.49
2,856
+40.63(+5.75%)
Sep 09, 2019
655.69
714.61
653.58
706.85
2,764
+66.49(+10.38%)
Sep 06, 2019
654.58
655.51
636.30
640.36
720
-8.68(-1.34%)
Sep 05, 2019
628.73
667.70
628.73
649.04
1,745
+49.87(+8.32%)
Sep 04, 2019
603.24
606.09
589.55
599.17
763
+13.48(+2.30%)
Sep 03, 2019
614.69
614.69
576.82
585.69
1,258
-46.24(-7.32%)
Aug 30, 2019
639.62
646.46
623.55
631.92
1,526
+7.08(+1.13%)
Aug 29, 2019
607.48
630.57
607.48
624.85
1,371
+36.20(+6.15%)
Aug 28, 2019
552.07
598.62
552.07
588.64
1,455
+24.75(+4.39%)
Aug 27, 2019
599.99
599.99
554.11
563.89
1,661
-29.92(-5.04%)
Aug 26, 2019
591.41
593.82
574.71
593.82
496
+16.62(+2.88%)
Aug 23, 2019
631.80
649.46
569.25
577.19
1,770
-62.98(-9.84%)
Aug 22, 2019
643.50
654.40
628.91
640.18
787
+5.73(+0.90%)
Aug 21, 2019
637.41
638.81
627.43
634.45
691
+12.19(+1.96%)
Aug 20, 2019
637.04
640.91
617.79
622.26
814
-29.00(-4.45%)
Aug 19, 2019
668.44
668.44
651.26
651.26
656
+20.50(+3.25%)
Aug 16, 2019
600.65
632.97
599.54
630.76
1,456
+48.02(+8.24%)
Aug 15, 2019
607.12
609.52
579.77
582.73
817
-15.15(-2.53%)
Aug 14, 2019
627.80
627.80
589.01
597.88
1,410
-62.98(-9.53%)
Aug 13, 2019
637.96
693.74
637.59
660.86
1,132
+17.92(+2.79%)
Aug 12, 2019
659.75
659.94
641.65
642.95
803
-40.08(-5.87%)
Aug 09, 2019
684.87
693.19
668.28
683.03
936
-9.42(-1.36%)
Aug 08, 2019
676.01
700.76
669.54
692.45
2,088
+37.86(+5.78%)
Aug 07, 2019
640.73
658.46
617.27
654.58
1,932
-28.26(-4.14%)
Aug 06, 2019
683.77
688.01
644.42
682.84
838
+17.55(+2.64%)
Aug 05, 2019
681.73
691.15
637.22
665.30
2,926
-73.70(-9.97%)
Aug 02, 2019
750.26
757.02
710.95
738.99
2,257
-19.21(-2.53%)
Aug 01, 2019
862.93
876.41
753.59
758.20
2,378
-112.76(-12.95%)
Jul 31, 2019
889.52
893.96
865.97
870.96
996
-10.99(-1.25%)
Jul 30, 2019
832.27
881.95
829.75
881.95
538
+29.18(+3.42%)
Jul 29, 2019
878.81
886.57
851.11
852.77
617
-29.83(-3.38%)
Jul 26, 2019
841.69
884.44
839.65
882.60
1,207
+44.42(+5.30%)
Jul 25, 2019
858.68
871.40
832.63
838.18
1,765
-17.55(-2.05%)
Jul 24, 2019
812.50
862.93
810.84
855.72
1,978
+56.90(+7.12%)
Jul 23, 2019
776.49
798.84
776.49
798.82
669
+25.29(+3.27%)
Jul 22, 2019
773.90
785.07
763.00
773.53
745
-19.39(-2.45%)
Jul 19, 2019
775.19
802.25
775.19
792.92
1,082
+20.13(+2.61%)
Jul 18, 2019
753.21
787.20
750.63
772.79
1,733
+18.47(+2.45%)
Jul 17, 2019
757.28
762.82
744.16
754.32
810
-18.92(-2.45%)
Jul 16, 2019
760.23
780.18
757.28
773.24
587
+0.27(+0.03%)
Jul 15, 2019
829.68
829.68
768.44
772.98
1,851
-48.95(-5.96%)
Jul 12, 2019
808.62
825.62
800.31
821.92
665
+23.93(+3.00%)
Jul 11, 2019
782.40
799.39
773.16
798.00
750
+18.37(+2.36%)
Jul 10, 2019
807.70
807.70
776.84
779.63
1,005
-30.48(-3.76%)
Jul 09, 2019
782.58
810.10
780.92
810.10
373
+14.78(+1.86%)
Jul 08, 2019
813.80
817.77
789.45
795.33
1,650
-35.65(-4.29%)
Jul 05, 2019
814.35
840.76
814.35
830.97
1,234
+29.37(+3.66%)
Jul 03, 2019
789.00
803.45
782.47
801.61
530
+21.43(+2.75%)
Jul 02, 2019
809.73
812.87
767.25
780.18
489
-36.39(-4.46%)
Jul 01, 2019
824.69
843.16
802.90
816.57
1,418
+11.45(+1.42%)
Jun 28, 2019
801.24
817.49
774.64
805.12
2,772
+36.57(+4.76%)
Jun 27, 2019
766.33
769.47
751.00
768.54
3,788
+33.80(+4.60%)
Jun 26, 2019
734.30
752.66
734.30
734.74
1,465
+10.34(+1.43%)
Jun 25, 2019
727.73
730.87
698.17
724.40
3,983
+0.22(+0.03%)
Jun 24, 2019
740.35
757.30
722.71
724.18
1,382
-19.48(-2.62%)
Jun 21, 2019
746.41
762.76
742.00
743.65
1,202
-2.94(-0.39%)
Jun 20, 2019
762.58
762.58
708.01
746.59
2,577
+1.29(+0.17%)
Jun 19, 2019
763.50
790.14
743.14
745.31
1,448
-14.88(-1.96%)
Jun 18, 2019
713.15
768.09
713.15
760.19
2,230
+37.85(+5.24%)
Jun 17, 2019
751.55
758.90
719.22
722.34
914
-31.79(-4.22%)
Jun 14, 2019
744.94
759.09
724.36
754.13
1,023
+7.17(+0.96%)
Jun 13, 2019
746.23
758.72
742.52
746.96
435
+7.17(+0.97%)
Jun 12, 2019
745.12
756.15
736.49
739.79
1,579
-13.23(-1.76%)
Jun 11, 2019
756.70
773.24
743.47
753.02
3,177
+10.11(+1.36%)
Jun 10, 2019
744.94
768.28
742.55
742.92
2,354
+19.66(+2.72%)
Jun 07, 2019
722.71
733.63
717.38
723.26
1,322
-15.62(-2.11%)
Jun 06, 2019
742.92
749.17
716.64
738.88
1,011
-6.43(-0.86%)
Jun 05, 2019
759.64
763.13
720.22
745.31
3,461
-10.66(-1.41%)
Jun 04, 2019
722.52
758.54
715.21
755.97
5,309
+70.56(+10.29%)
Jun 03, 2019
657.11
698.45
650.86
685.40
2,101
+23.89(+3.61%)
May 31, 2019
673.28
679.71
656.19
661.52
1,850
-42.63(-6.05%)
May 30, 2019
750.45
756.80
687.86
704.15
1,161
-40.98(-5.50%)
May 29, 2019
718.66
747.14
701.39
745.12
747
+15.44(+2.12%)
May 28, 2019
757.80
761.48
729.69
729.69
891
-32.71(-4.29%)
May 24, 2019
746.04
767.37
735.38
762.40
2,906
+30.50(+4.17%)
May 23, 2019
760.01
765.70
714.99
731.89
2,509
-53.29(-6.79%)
May 22, 2019
791.06
808.89
784.82
785.18
1,326
-31.07(-3.81%)
May 21, 2019
810.36
823.96
810.36
816.25
866
+17.65(+2.21%)
May 20, 2019
777.28
807.50
777.28
798.60
743
+10.11(+1.28%)
May 17, 2019
790.14
821.57
788.12
788.49
881
-20.21(-2.50%)
May 16, 2019
796.94
821.47
796.94
808.70
6,665
+26.09(+3.33%)
May 15, 2019
792.35
792.35
751.55
782.61
8,134
-33.81(-4.14%)
May 14, 2019
792.90
828.73
784.26
816.42
1,347
+36.75(+4.71%)
May 13, 2019
831.67
840.68
771.25
779.67
1,675
-108.42(-12.21%)
May 10, 2019
872.47
893.23
841.23
888.09
838
+7.17(+0.81%)
May 09, 2019
859.05
885.14
838.73
880.92
2,038
-2.39(-0.27%)
May 08, 2019
894.88
915.83
883.31
883.31
703
-26.09(-2.87%)
May 07, 2019
928.70
937.88
896.16
909.40
1,062
-53.47(-5.55%)
May 06, 2019
902.60
972.43
891.02
962.87
1,555
-7.17(-0.74%)
May 03, 2019
935.49
971.33
935.49
970.04
1,872
+41.90(+4.51%)
May 02, 2019
886.62
935.64
886.62
928.14
9,441
+31.97(+3.57%)
May 01, 2019
929.80
949.46
882.76
896.17
14,189
-32.53(-3.50%)
Apr 30, 2019
946.34
949.06
919.49
928.70
915
-14.70(-1.56%)
Apr 29, 2019
907.75
958.63
905.73
943.39
1,708
+38.04(+4.20%)
Apr 26, 2019
863.65
905.36
863.65
905.36
1,795
+25.91(+2.95%)
Apr 25, 2019
880.00
891.60
851.33
879.45
587
-9.92(-1.12%)
Apr 24, 2019
869.16
903.52
862.17
889.37
3,370
-3.68(-0.41%)
Apr 23, 2019
835.90
893.98
829.65
893.05
2,162
+58.62(+7.02%)
Apr 22, 2019
853.36
856.51
826.89
834.43
1,635
-22.79(-2.66%)
Apr 18, 2019
876.88
884.23
851.54
857.21
1,126
-33.08(-3.72%)
Apr 17, 2019
898.56
900.03
870.08
890.29
1,420
+0.18(+0.02%)
Apr 16, 2019
843.43
891.21
840.24
890.11
3,039
+47.23(+5.60%)
Apr 15, 2019
890.11
890.11
837.37
842.88
3,146
-45.57(-5.13%)
Apr 12, 2019
872.83
893.05
841.98
888.45
4,413
+53.11(+6.36%)
Apr 11, 2019
840.31
854.46
821.38
835.35
1,623
+11.94(+1.45%)
Apr 10, 2019
800.62
825.06
780.83
823.40
14,966
+22.23(+2.78%)
Apr 09, 2019
831.49
833.33
797.49
801.17
2,811
-44.28(-5.24%)
Apr 08, 2019
834.06
856.11
833.69
845.45
7,470
-0.37(-0.04%)
Apr 05, 2019
845.64
850.05
823.97
845.82
1,507
+10.11(+1.21%)
Apr 04, 2019
799.51
841.04
799.33
835.72
14,245
+33.08(+4.12%)
Apr 03, 2019
819.36
833.64
796.39
802.64
1,733
+6.06(+0.76%)
Apr 02, 2019
790.70
814.03
782.61
796.58
2,181
+0.00(+0.00%)
Apr 01, 2019
752.47
798.78
748.43
796.58
6,012
+65.42(+8.95%)
Mar 29, 2019
756.88
762.58
727.64
731.16
2,133
-8.82(-1.19%)
Mar 28, 2019
714.80
740.35
704.33
739.98
2,739
+29.77(+4.19%)
Mar 27, 2019
708.01
721.86
690.37
710.21
5,383
+1.47(+0.21%)
Mar 26, 2019
676.95
709.29
675.66
708.74
5,052
+50.53(+7.68%)
Mar 25, 2019
659.31
677.63
641.49
658.21
3,702
+2.76(+0.42%)
Mar 22, 2019
738.69
745.31
641.30
655.45
12,821
-100.15(-13.25%)
Mar 21, 2019
780.40
793.08
747.51
755.60
4,160
-32.89(-4.17%)
Mar 20, 2019
876.33
886.61
788.40
788.49
5,706
-89.67(-10.21%)
Mar 19, 2019
967.47
968.39
876.51
878.16
2,343
-73.52(-7.73%)
Mar 18, 2019
923.25
954.44
923.25
951.68
1,219
+38.84(+4.26%)
Mar 15, 2019
909.36
934.09
906.06
912.84
3,787
-0.24(-0.03%)
Mar 14, 2019
903.31
918.88
900.01
913.08
735
+7.39(+0.82%)
Mar 13, 2019
897.26
913.39
892.32
905.69
2,134
+19.61(+2.21%)
Mar 12, 2019
891.22
901.66
877.14
886.09
1,205
-4.76(-0.53%)
Mar 11, 2019
885.90
897.81
868.68
890.85
1,068
+18.97(+2.18%)
Mar 08, 2019
840.28
878.74
840.28
871.89
1,238
+5.59(+0.65%)
Mar 07, 2019
899.22
901.48
858.00
866.30
2,076
-49.47(-5.40%)
Mar 06, 2019
952.60
983.03
912.11
915.77
3,867
-71.28(-7.22%)
Mar 05, 2019
984.66
998.40
949.12
987.04
6,419
-3.36(-0.34%)
Mar 04, 2019
998.96
1029
972.94
990.41
1,350
-15.51(-1.54%)
Mar 01, 2019
1021
1031
979.90
1006
987
+9.16(+0.92%)
Feb 28, 2019
1003
1010
996.02
996.76
334
-6.41(-0.64%)
Feb 27, 2019
973.49
1006
966.89
1003
5,153
+28.77(+2.95%)
Feb 26, 2019
986.50
1010
974.40
974.40
5,024
-33.72(-3.34%)
Feb 25, 2019
1033
1045
1006
1008
1,565
-12.00(-1.18%)
Feb 22, 2019
1015
1022
1003
1020
905
+8.16(+0.81%)
Feb 21, 2019
1037
1037
997.95
1012
1,401
-18.88(-1.83%)
Feb 20, 2019
999.69
1033
984.11
1031
1,618
+30.79(+3.08%)
Feb 19, 2019
961.94
1004
949.12
1000
3,765
+29.68(+3.06%)
Feb 15, 2019
930.12
973.39
930.12
970.37
2,619
+57.00(+6.24%)
Feb 14, 2019
915.77
922.18
893.36
913.37
2,196
-23.87(-2.55%)
Feb 13, 2019
943.80
948.93
924.01
937.24
675
+5.16(+0.55%)
Feb 12, 2019
927.68
945.63
926.85
932.08
1,369
+29.33(+3.25%)
Feb 11, 2019
888.10
902.94
881.32
902.75
1,132
+25.28(+2.88%)
Feb 08, 2019
887.74
906.98
859.52
877.48
1,462
-26.57(-2.94%)
Feb 07, 2019
915.77
935.56
883.71
904.04
14,569
+36.89(+4.25%)
Feb 06, 2019
856.59
869.05
853.29
867.15
682
+2.13(+0.25%)
Feb 05, 2019
865.20
872.71
847.43
865.02
9,679
-8.06(-0.92%)
Feb 04, 2019
849.62
873.08
835.10
873.08
2,306
+30.60(+3.63%)
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.