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
NVR Inc
(NY:
NVR
)
7,655.06
+160.29 (+2.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2014
1103
1197
1103
1153
124,186
+33.21(+2.96%)
Jan 30, 2014
1112
1135
1105
1120
86,209
+7.85(+0.71%)
Jan 29, 2014
1094
1124
1082
1112
89,448
-0.24(-0.02%)
Jan 28, 2014
1050
1117
1050
1113
87,921
+51.30(+4.83%)
Jan 27, 2014
1008
1090
1008
1061
96,208
+52.93(+5.25%)
Jan 24, 2014
1017
1017
1004
1008
69,005
-11.69(-1.15%)
Jan 23, 2014
1013
1023
1009
1020
55,030
-5.55(-0.54%)
Jan 22, 2014
1017
1030
1015
1026
39,676
+9.69(+0.95%)
Jan 21, 2014
1039
1039
1009
1016
25,476
+1.59(+0.16%)
Jan 17, 2014
1016
1014
1014
1014
23,100
-1.85(-0.18%)
Jan 16, 2014
1008
1016
1000
1016
35,174
-0.93(-0.09%)
Jan 15, 2014
1005
1025
1000
1017
35,454
+6.08(+0.60%)
Jan 14, 2014
995.05
1011
993.03
1011
32,362
+13.53(+1.36%)
Jan 13, 2014
1004
1010
991.05
997.49
34,032
-12.73(-1.26%)
Jan 10, 2014
1018
1027
1005
1010
54,258
-4.78(-0.47%)
Jan 09, 2014
1019
1023
1000
1015
55,448
+5.10(+0.51%)
Jan 08, 2014
1013
1019
1004
1010
41,913
-3.98(-0.39%)
Jan 07, 2014
1025
1025
1009
1014
33,865
-11.75(-1.15%)
Jan 06, 2014
1016
1028
1013
1026
54,183
+6.28(+0.62%)
Jan 03, 2014
1017
1022
1014
1019
42,346
+2.25(+0.22%)
Jan 02, 2014
995.01
1018
995.01
1017
58,760
-8.91(-0.87%)
Dec 31, 2013
1028
1026
1026
1026
30,300
-6.83(-0.66%)
Dec 30, 2013
1034
1043
1025
1033
41,091
-7.54(-0.72%)
Dec 27, 2013
1026
1040
1026
1040
12,112
+8.43(+0.82%)
Dec 26, 2013
1030
1033
1020
1032
16,891
+6.80(+0.66%)
Dec 24, 2013
1024
1034
1015
1025
17,342
+5.15(+0.50%)
Dec 23, 2013
1004
1025
1004
1020
23,332
+23.35(+2.34%)
Dec 20, 2013
988.00
1003
988.00
996.65
38,110
+8.79(+0.89%)
Dec 19, 2013
986.15
995.63
980.00
987.86
40,980
-3.28(-0.33%)
Dec 18, 2013
975.00
999.95
970.84
991.14
70,455
+22.97(+2.37%)
Dec 17, 2013
956.00
968.17
951.64
968.17
69,808
+8.17(+0.85%)
Dec 16, 2013
952.95
964.70
952.95
960.00
52,904
+10.75(+1.13%)
Dec 13, 2013
957.66
963.93
945.00
949.25
41,216
-6.00(-0.63%)
Dec 12, 2013
955.00
962.21
948.00
955.25
33,971
+2.26(+0.24%)
Dec 11, 2013
965.16
965.16
948.00
952.99
74,425
-16.01(-1.65%)
Dec 10, 2013
980.00
981.31
968.00
969.00
65,621
-10.16(-1.04%)
Dec 09, 2013
968.51
979.16
968.51
979.16
57,182
+6.36(+0.65%)
Dec 06, 2013
967.60
975.87
963.00
972.80
25,919
+10.77(+1.12%)
Dec 05, 2013
952.86
962.22
946.52
962.03
22,421
+9.56(+1.00%)
Dec 04, 2013
953.46
958.00
946.48
952.47
26,155
-1.61(-0.17%)
Dec 03, 2013
952.50
959.81
945.33
954.08
24,795
-6.04(-0.63%)
Dec 02, 2013
972.90
972.90
956.42
960.12
23,586
-9.86(-1.02%)
Nov 29, 2013
981.36
981.36
967.56
969.98
10,220
-18.08(-1.83%)
Nov 27, 2013
988.94
992.00
958.76
988.06
33,027
+3.74(+0.38%)
Nov 26, 2013
976.35
987.77
976.35
984.32
34,528
+8.86(+0.91%)
Nov 25, 2013
968.31
977.99
964.31
975.46
35,865
+1.70(+0.17%)
Nov 22, 2013
974.00
977.60
965.01
973.76
32,432
-1.00(-0.10%)
Nov 21, 2013
966.39
980.78
960.91
974.76
29,978
+10.49(+1.09%)
Nov 20, 2013
953.00
964.89
951.21
964.27
57,280
+15.32(+1.61%)
Nov 19, 2013
940.52
953.00
933.54
948.95
41,132
+5.50(+0.58%)
Nov 18, 2013
942.05
952.25
936.24
943.45
50,220
+2.46(+0.26%)
Nov 15, 2013
936.89
944.87
932.00
940.99
47,263
+8.31(+0.89%)
Nov 14, 2013
926.00
939.96
923.05
932.68
38,168
+7.15(+0.77%)
Nov 13, 2013
924.52
934.76
922.00
925.53
40,841
+0.78(+0.08%)
Nov 12, 2013
922.31
926.00
919.70
924.75
45,417
-0.66(-0.07%)
Nov 11, 2013
935.76
935.76
918.62
925.41
24,345
-7.03(-0.75%)
Nov 08, 2013
932.90
940.00
912.18
932.44
50,357
+0.60(+0.06%)
Nov 07, 2013
946.11
957.55
924.61
931.84
55,939
-9.91(-1.05%)
Nov 06, 2013
935.00
946.98
930.42
941.75
39,720
+7.75(+0.83%)
Nov 05, 2013
917.11
934.00
913.50
934.00
23,916
+1.18(+0.13%)
Nov 04, 2013
936.81
939.68
928.00
932.82
22,708
+10.57(+1.15%)
Nov 01, 2013
913.78
924.13
912.70
922.25
36,867
+4.93(+0.54%)
Oct 31, 2013
916.65
928.99
911.80
917.32
27,029
-3.67(-0.40%)
Oct 30, 2013
944.50
944.99
919.00
920.99
22,737
-25.01(-2.64%)
Oct 29, 2013
932.50
948.00
929.97
946.00
20,928
+13.62(+1.46%)
Oct 28, 2013
937.65
939.15
923.00
932.38
21,060
-5.53(-0.59%)
Oct 25, 2013
943.65
943.65
930.21
937.91
11,934
-2.09(-0.22%)
Oct 24, 2013
917.50
944.99
917.50
940.00
37,766
+27.38(+3.00%)
Oct 23, 2013
906.00
914.96
903.00
912.62
47,423
+3.67(+0.40%)
Oct 22, 2013
899.65
911.99
898.86
908.95
45,709
+16.95(+1.90%)
Oct 21, 2013
950.00
950.00
889.32
892.00
46,935
-39.71(-4.26%)
Oct 18, 2013
924.48
932.70
914.84
931.71
19,455
+5.97(+0.64%)
Oct 17, 2013
899.05
925.74
899.05
925.74
24,079
+19.74(+2.18%)
Oct 16, 2013
895.53
907.91
883.96
906.00
17,672
+11.33(+1.27%)
Oct 15, 2013
908.00
910.00
890.33
894.67
27,449
-16.33(-1.79%)
Oct 14, 2013
916.89
916.89
896.35
911.00
39,755
-1.12(-0.12%)
Oct 11, 2013
904.85
916.00
902.00
912.12
46,920
+11.74(+1.30%)
Oct 10, 2013
893.16
906.62
893.16
900.38
27,013
+10.33(+1.16%)
Oct 09, 2013
900.00
908.22
887.12
890.05
47,863
-17.94(-1.98%)
Oct 08, 2013
912.36
916.17
905.00
907.99
29,166
-10.08(-1.10%)
Oct 07, 2013
914.95
926.49
911.00
918.07
39,570
+1.43(+0.16%)
Oct 04, 2013
916.45
934.25
905.00
916.64
39,247
-5.02(-0.54%)
Oct 03, 2013
934.54
944.36
920.07
921.66
56,205
-12.84(-1.37%)
Oct 02, 2013
919.00
939.87
919.00
934.50
18,927
+7.22(+0.78%)
Oct 01, 2013
927.85
931.76
918.29
927.28
40,555
+8.09(+0.88%)
Sep 30, 2013
913.00
927.56
902.55
919.19
37,339
-7.60(-0.82%)
Sep 27, 2013
930.00
933.98
921.01
926.79
15,666
-8.24(-0.88%)
Sep 26, 2013
933.20
936.87
922.53
935.03
17,906
-2.85(-0.30%)
Sep 25, 2013
941.04
940.30
931.55
937.88
30,900
+0.58(+0.06%)
Sep 24, 2013
939.12
947.80
935.75
937.30
36,183
+1.30(+0.14%)
Sep 23, 2013
939.89
939.89
933.75
936.00
30,261
-3.13(-0.33%)
Sep 20, 2013
939.75
941.90
932.00
939.13
81,791
+3.40(+0.36%)
Sep 19, 2013
949.10
950.00
927.12
935.73
27,797
-9.80(-1.04%)
Sep 18, 2013
906.09
950.61
897.61
945.53
50,543
+35.77(+3.93%)
Sep 17, 2013
914.42
916.00
903.45
909.76
26,051
+0.41(+0.05%)
Sep 16, 2013
913.20
922.00
908.70
909.35
23,516
+12.20(+1.36%)
Sep 13, 2013
902.01
902.05
885.40
897.15
28,904
-4.92(-0.55%)
Sep 12, 2013
892.50
907.72
892.50
902.07
45,221
+12.35(+1.39%)
Sep 11, 2013
876.00
890.00
874.44
889.72
30,587
+14.92(+1.71%)
Sep 10, 2013
875.00
882.01
870.25
874.80
43,399
-6.18(-0.70%)
Sep 09, 2013
860.15
886.87
858.09
880.98
27,502
+25.98(+3.04%)
Sep 06, 2013
844.24
865.40
840.10
855.00
36,313
+19.26(+2.30%)
Sep 05, 2013
843.20
846.44
830.00
835.74
26,477
-7.30(-0.87%)
Sep 04, 2013
837.35
849.50
837.02
843.04
42,538
+2.88(+0.34%)
Sep 03, 2013
860.50
872.37
837.35
840.16
60,076
-15.65(-1.83%)
Aug 30, 2013
855.31
855.81
840.15
855.81
52,345
+5.71(+0.67%)
Aug 29, 2013
847.06
854.90
841.33
850.10
31,757
-1.25(-0.15%)
Aug 28, 2013
855.90
857.00
846.40
851.35
24,023
-4.65(-0.54%)
Aug 27, 2013
863.20
867.16
852.11
856.00
27,602
-18.77(-2.15%)
Aug 26, 2013
870.00
883.84
870.00
874.77
18,374
+2.65(+0.30%)
Aug 23, 2013
901.85
901.85
867.54
872.12
31,513
-25.21(-2.81%)
Aug 22, 2013
880.10
900.19
880.10
897.33
21,650
+15.28(+1.73%)
Aug 21, 2013
881.75
893.87
877.29
882.05
47,376
-0.45(-0.05%)
Aug 20, 2013
846.14
884.80
846.00
882.50
46,290
+32.51(+3.82%)
Aug 19, 2013
870.00
872.40
844.01
849.99
28,324
-24.00(-2.75%)
Aug 16, 2013
894.00
903.69
873.99
873.99
40,425
-8.12(-0.92%)
Aug 15, 2013
841.85
888.59
830.81
882.11
38,026
+23.30(+2.71%)
Aug 14, 2013
873.01
876.00
852.75
858.81
25,382
-17.90(-2.04%)
Aug 13, 2013
888.00
889.90
867.57
876.71
41,697
-17.29(-1.93%)
Aug 12, 2013
885.99
901.00
884.00
894.00
34,710
+4.90(+0.55%)
Aug 09, 2013
888.06
897.90
884.05
889.10
85,653
-4.50(-0.50%)
Aug 08, 2013
884.74
900.85
880.25
893.60
43,322
+12.33(+1.40%)
Aug 07, 2013
892.50
893.19
875.26
881.27
50,900
-17.73(-1.97%)
Aug 06, 2013
918.00
918.00
896.33
899.00
34,866
-25.00(-2.71%)
Aug 05, 2013
933.35
936.21
920.00
924.00
32,790
-16.00(-1.70%)
Aug 02, 2013
930.01
947.00
930.01
940.00
28,491
+5.25(+0.56%)
Aug 01, 2013
935.00
948.99
930.55
934.75
59,544
+9.15(+0.99%)
Jul 31, 2013
892.25
933.55
892.24
925.60
56,569
+29.27(+3.27%)
Jul 30, 2013
903.50
903.99
889.32
896.33
59,805
-0.66(-0.07%)
Jul 29, 2013
900.48
911.98
889.34
896.99
37,695
-3.77(-0.42%)
Jul 26, 2013
905.36
908.01
894.74
900.76
66,560
-7.35(-0.81%)
Jul 25, 2013
902.70
908.11
890.85
908.11
38,557
-4.64(-0.51%)
Jul 24, 2013
938.43
938.43
909.00
912.75
48,941
-24.71(-2.64%)
Jul 23, 2013
927.00
939.87
918.55
937.46
34,268
+14.48(+1.57%)
Jul 22, 2013
925.11
941.48
911.06
922.98
42,099
-17.67(-1.88%)
Jul 19, 2013
940.00
946.00
934.99
940.65
45,332
-0.34(-0.04%)
Jul 18, 2013
942.89
952.00
940.00
940.99
28,152
+1.21(+0.13%)
Jul 17, 2013
924.15
944.17
920.01
939.78
26,728
+9.52(+1.02%)
Jul 16, 2013
936.35
936.98
928.00
930.26
51,481
-12.69(-1.35%)
Jul 15, 2013
953.20
955.01
938.00
942.95
25,625
-13.02(-1.36%)
Jul 12, 2013
957.35
967.00
944.37
955.97
24,632
-6.43(-0.67%)
Jul 11, 2013
939.25
964.61
939.25
962.40
20,584
+36.89(+3.99%)
Jul 10, 2013
932.60
935.24
918.00
925.51
60,846
-5.28(-0.57%)
Jul 09, 2013
926.98
933.00
917.66
930.79
72,522
+13.13(+1.43%)
Jul 08, 2013
923.00
932.00
915.00
917.66
40,460
-6.48(-0.70%)
Jul 05, 2013
934.00
934.00
912.68
924.14
28,709
-13.83(-1.47%)
Jul 03, 2013
932.25
938.00
929.38
937.97
30,577
+1.07(+0.11%)
Jul 02, 2013
939.95
946.99
931.80
936.90
42,066
+1.00(+0.11%)
Jul 01, 2013
929.90
937.89
923.26
935.90
62,968
+13.90(+1.51%)
Jun 28, 2013
926.00
927.99
918.00
922.00
49,319
-8.00(-0.86%)
Jun 27, 2013
910.98
932.23
907.00
930.00
37,041
+22.77(+2.51%)
Jun 26, 2013
923.00
926.78
903.60
907.23
43,176
-6.76(-0.74%)
Jun 25, 2013
924.11
935.35
905.97
913.99
57,260
-2.16(-0.24%)
Jun 24, 2013
907.74
921.88
892.50
916.15
39,507
+0.90(+0.10%)
Jun 21, 2013
941.40
941.42
907.56
915.25
83,943
-24.08(-2.56%)
Jun 20, 2013
962.50
967.00
930.00
939.33
36,692
-30.66(-3.16%)
Jun 19, 2013
983.55
985.00
967.51
969.99
36,210
-17.30(-1.75%)
Jun 18, 2013
987.50
991.98
981.54
987.29
21,428
+3.95(+0.40%)
Jun 17, 2013
967.95
987.48
967.43
983.34
30,417
+19.74(+2.05%)
Jun 14, 2013
961.80
970.97
959.10
963.60
27,339
+6.71(+0.70%)
Jun 13, 2013
943.49
962.00
939.53
956.89
36,256
+17.84(+1.90%)
Jun 12, 2013
956.27
956.27
935.25
939.05
41,218
-13.31(-1.40%)
Jun 11, 2013
954.75
964.13
948.00
952.36
43,899
-13.86(-1.43%)
Jun 10, 2013
983.00
983.00
964.10
966.22
35,334
-16.78(-1.71%)
Jun 07, 2013
976.94
985.00
967.60
983.00
31,999
+10.02(+1.03%)
Jun 06, 2013
951.00
972.98
947.83
972.98
44,589
+22.08(+2.32%)
Jun 05, 2013
958.93
963.08
943.20
950.90
39,839
-13.10(-1.36%)
Jun 04, 2013
985.00
989.87
957.53
964.00
62,110
-19.35(-1.97%)
Jun 03, 2013
987.79
987.79
976.99
983.35
31,488
+0.04(+0.00%)
May 31, 2013
980.36
991.63
977.03
983.31
28,109
-1.20(-0.12%)
May 30, 2013
988.50
994.00
981.39
984.51
23,283
-2.43(-0.25%)
May 29, 2013
1003
1004
981.00
986.94
41,136
-20.28(-2.01%)
May 28, 2013
1007
1015
999.75
1007
25,384
+11.91(+1.20%)
May 24, 2013
996.42
999.00
977.84
995.31
18,196
-8.69(-0.87%)
May 23, 2013
997.92
1007
992.52
1004
18,624
+2.65(+0.26%)
May 22, 2013
1004
1012
992.40
1001
24,371
+1.23(+0.12%)
May 21, 2013
1003
1003
994.50
1000
26,340
-1.33(-0.13%)
May 20, 2013
1003
1010
997.50
1001
22,732
-4.55(-0.45%)
May 17, 2013
1006
1017
1002
1006
35,012
+4.17(+0.42%)
May 16, 2013
1006
1011
990.70
1002
45,099
-9.12(-0.90%)
May 15, 2013
994.95
1012
994.95
1011
11,370
+14.95(+1.50%)
May 13, 2013
996.50
1011
992.03
996.00
44,347
-8.42(-0.84%)
May 10, 2013
1006
1010
1002
1004
29,083
+7.42(+0.74%)
May 09, 2013
1001
1007
993.95
997.00
67,853
-6.28(-0.63%)
May 08, 2013
1000
1007
993.20
1003
21,684
+0.64(+0.06%)
May 07, 2013
1015
1017
991.20
1003
48,556
-15.22(-1.50%)
May 06, 2013
1024
1024
1002
1018
36,937
-4.34(-0.42%)
May 03, 2013
1028
1042
1013
1022
49,544
-1.49(-0.15%)
May 02, 2013
1021
1028
1009
1024
38,026
+8.10(+0.80%)
May 01, 2013
1023
1030
1007
1016
35,323
-14.41(-1.40%)
Apr 30, 2013
1024
1030
1014
1030
28,041
+11.64(+1.14%)
Apr 29, 2013
1018
1028
1010
1018
29,216
-0.10(-0.01%)
Apr 26, 2013
1005
1023
1000
1018
15,689
+18.07(+1.81%)
Apr 25, 2013
998.29
1008
983.46
1000
27,000
+10.39(+1.05%)
Apr 24, 2013
1007
1026
981.00
990.00
62,024
-12.99(-1.30%)
Apr 23, 2013
989.15
1007
986.01
1003
44,398
+19.49(+1.98%)
Apr 22, 2013
947.50
985.01
910.00
983.50
117,196
-22.63(-2.25%)
Apr 19, 2013
991.00
1006
986.35
1006
57,067
+10.16(+1.02%)
Apr 18, 2013
1016
1016
984.38
995.97
51,578
-13.03(-1.29%)
Apr 17, 2013
1010
1013
1000
1009
41,504
-7.78(-0.77%)
Apr 16, 2013
994.60
1017
960.78
1017
39,644
+24.53(+2.47%)
Apr 15, 2013
1009
1010
984.17
992.25
39,802
-21.75(-2.14%)
Apr 12, 2013
1039
1045
1013
1014
45,070
-28.79(-2.76%)
Apr 11, 2013
1035
1043
1024
1043
40,378
+4.79(+0.46%)
Apr 10, 2013
1053
1054
1036
1038
49,328
-15.11(-1.43%)
Apr 09, 2013
1064
1066
1045
1053
26,540
-10.21(-0.96%)
Apr 08, 2013
1047
1069
1038
1063
15,997
+16.57(+1.58%)
Apr 05, 2013
1035
1048
1019
1047
33,930
+4.76(+0.46%)
Apr 04, 2013
1033
1042
1022
1042
43,513
+8.04(+0.78%)
Apr 03, 2013
1060
1063
1029
1034
20,016
-28.02(-2.64%)
Apr 02, 2013
1075
1075
1040
1062
14,061
-8.38(-0.78%)
Apr 01, 2013
1065
1084
1056
1070
18,220
-9.76(-0.90%)
Mar 28, 2013
1082
1088
1075
1080
10,034
+2.56(+0.24%)
Mar 27, 2013
1069
1100
1035
1078
16,874
+9.07(+0.85%)
Mar 26, 2013
1066
1071
1058
1068
31,957
+4.58(+0.43%)
Mar 25, 2013
1057
1067
1052
1064
34,244
+7.90(+0.75%)
Mar 22, 2013
1051
1057
1048
1056
17,600
+6.75(+0.64%)
Mar 21, 2013
1079
1079
1045
1049
48,137
-30.83(-2.85%)
Mar 20, 2013
1078
1086
1073
1080
35,811
+4.63(+0.43%)
Mar 19, 2013
1049
1079
1048
1075
45,226
+28.50(+2.72%)
Mar 18, 2013
1036
1048
1035
1047
30,095
+2.34(+0.22%)
Mar 15, 2013
1039
1045
1037
1045
55,633
-0.75(-0.07%)
Mar 14, 2013
1039
1050
1037
1045
67,166
+10.36(+1.00%)
Mar 13, 2013
1042
1042
1032
1035
36,938
-3.60(-0.35%)
Mar 12, 2013
1045
1045
1031
1039
29,306
-6.96(-0.67%)
Mar 11, 2013
1049
1049
1039
1046
26,733
-0.44(-0.04%)
Mar 08, 2013
1048
1050
1035
1046
33,915
+2.10(+0.20%)
Mar 07, 2013
1046
1050
1040
1044
24,452
-0.10(-0.01%)
Mar 06, 2013
1047
1050
1040
1044
38,858
+3.78(+0.36%)
Mar 05, 2013
1027
1051
1027
1040
15,088
+16.42(+1.60%)
Mar 04, 2013
1013
1029
1005
1024
32,044
+9.41(+0.93%)
Mar 01, 2013
1001
1021
996.10
1014
20,518
+5.19(+0.51%)
Feb 28, 2013
1030
1030
1004
1009
30,228
-14.87(-1.45%)
Feb 27, 2013
1001
1026
998.40
1024
13,695
+22.66(+2.26%)
Feb 26, 2013
980.24
1006
980.24
1001
71,675
+19.41(+1.98%)
Feb 25, 2013
1008
1008
975.01
982.00
54,493
-16.53(-1.66%)
Feb 22, 2013
988.88
1011
986.49
998.53
53,292
+17.11(+1.74%)
Feb 21, 2013
981.88
988.27
961.35
981.42
65,618
+1.42(+0.14%)
Feb 20, 2013
1021
1021
975.17
980.00
35,692
-39.74(-3.90%)
Feb 19, 2013
1038
1046
1012
1020
33,236
-19.96(-1.92%)
Feb 15, 2013
1033
1047
1033
1040
23,406
+9.44(+0.92%)
Feb 14, 2013
1040
1041
1026
1030
32,446
-8.65(-0.83%)
Feb 13, 2013
1036
1044
1031
1039
16,230
+6.91(+0.67%)
Feb 12, 2013
1014
1034
1011
1032
24,034
+21.00(+2.08%)
Feb 11, 2013
1007
1021
1002
1011
27,140
+6.83(+0.68%)
Feb 08, 2013
1008
1014
1002
1004
8,933
-2.30(-0.23%)
Feb 07, 2013
1007
1007
999.44
1006
15,262
-0.51(-0.05%)
Feb 06, 2013
1012
1020
999.36
1007
17,891
-2.95(-0.29%)
Feb 04, 2013
1022
1028
1009
1010
19,463
-13.07(-1.28%)
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.