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: 6:30 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 (%)
Oct 31, 2022
4232
4273
4174
4238
16,104
-37.61(-0.88%)
Oct 28, 2022
4125
4289
4125
4275
12,488
+115.84(+2.78%)
Oct 27, 2022
4215
4260
4138
4160
21,716
-25.66(-0.61%)
Oct 26, 2022
4258
4345
4170
4185
17,114
-92.89(-2.17%)
Oct 25, 2022
4050
4319
4050
4278
20,472
+231.03(+5.71%)
Oct 24, 2022
4030
4100
4010
4047
14,871
+0.39(+0.01%)
Oct 21, 2022
4018
4090
3965
4047
18,955
+87.10(+2.20%)
Oct 20, 2022
3980
4054
3945
3960
21,890
-18.30(-0.46%)
Oct 19, 2022
4098
4098
3935
3978
20,002
-182.96(-4.40%)
Oct 18, 2022
4132
4175
4095
4161
20,482
+126.07(+3.12%)
Oct 17, 2022
4004
4075
4001
4035
16,978
+88.92(+2.25%)
Oct 14, 2022
4066
4074
3942
3946
17,759
-91.26(-2.26%)
Oct 13, 2022
3910
4109
3817
4037
20,152
+27.83(+0.69%)
Oct 12, 2022
4157
4157
4008
4009
23,244
-158.43(-3.80%)
Oct 11, 2022
4157
4261
4123
4168
23,931
-25.25(-0.60%)
Oct 10, 2022
4281
4281
4150
4193
18,806
-62.15(-1.46%)
Oct 07, 2022
4250
4289
4172
4255
17,816
-56.05(-1.30%)
Oct 06, 2022
4278
4349
4270
4311
18,700
+18.17(+0.42%)
Oct 05, 2022
4252
4329
4215
4293
19,400
-27.69(-0.64%)
Oct 04, 2022
4208
4331
4162
4321
17,191
+187.51(+4.54%)
Oct 03, 2022
4074
4176
4040
4133
21,387
+146.06(+3.66%)
Sep 30, 2022
3999
4064
3960
3987
19,260
-0.08(-0.00%)
Sep 29, 2022
4047
4061
3980
3987
13,961
-110.87(-2.71%)
Sep 28, 2022
3968
4127
3968
4098
21,398
+180.28(+4.60%)
Sep 27, 2022
3990
4016
3864
3918
20,243
-33.79(-0.86%)
Sep 26, 2022
4038
4057
3940
3952
25,480
-106.13(-2.62%)
Sep 23, 2022
3989
4065
3971
4058
20,263
+48.09(+1.20%)
Sep 22, 2022
3992
4058
3990
4010
14,112
-21.91(-0.54%)
Sep 21, 2022
4100
4168
4023
4031
15,125
-53.04(-1.30%)
Sep 20, 2022
4077
4115
4058
4085
13,999
-48.67(-1.18%)
Sep 19, 2022
4067
4155
4067
4133
19,977
+47.48(+1.16%)
Sep 16, 2022
4028
4091
4001
4086
29,007
+78.22(+1.95%)
Sep 15, 2022
4014
4094
3953
4008
19,049
-28.33(-0.70%)
Sep 14, 2022
4075
4082
3978
4036
25,974
-30.19(-0.74%)
Sep 13, 2022
4205
4205
4062
4066
18,623
-224.55(-5.23%)
Sep 12, 2022
4304
4350
4244
4291
14,449
+26.75(+0.63%)
Sep 09, 2022
4211
4303
4195
4264
12,635
+72.21(+1.72%)
Sep 08, 2022
4085
4192
4085
4192
17,444
+58.10(+1.41%)
Sep 07, 2022
4057
4142
4053
4134
20,769
+93.50(+2.31%)
Sep 06, 2022
4097
4097
3994
4040
20,496
-53.12(-1.30%)
Sep 02, 2022
4099
4190
4058
4093
16,659
-23.53(-0.57%)
Sep 01, 2022
4102
4168
4055
4117
21,237
-23.40(-0.57%)
Aug 31, 2022
4194
4223
4136
4140
34,306
-16.47(-0.40%)
Aug 30, 2022
4250
4270
4147
4157
20,033
-56.52(-1.34%)
Aug 29, 2022
4190
4249
4190
4213
19,254
-11.94(-0.28%)
Aug 26, 2022
4388
4389
4192
4225
17,418
-140.00(-3.21%)
Aug 25, 2022
4286
4408
4286
4365
14,189
+75.98(+1.77%)
Aug 24, 2022
4178
4330
4178
4289
15,818
+88.10(+2.10%)
Aug 23, 2022
4234
4282
4200
4201
15,501
-7.70(-0.18%)
Aug 22, 2022
4268
4286
4205
4209
19,555
-64.68(-1.51%)
Aug 19, 2022
4415
4438
4254
4273
19,145
-166.84(-3.76%)
Aug 18, 2022
4439
4458
4400
4440
10,596
+19.82(+0.45%)
Aug 17, 2022
4410
4459
4356
4420
14,978
-24.69(-0.56%)
Aug 16, 2022
4404
4490
4360
4445
18,095
+37.80(+0.86%)
Aug 15, 2022
4438
4490
4378
4407
9,773
-47.52(-1.07%)
Aug 12, 2022
4407
4476
4386
4455
11,007
+66.41(+1.51%)
Aug 11, 2022
4425
4457
4354
4388
10,867
-5.68(-0.13%)
Aug 10, 2022
4300
4424
4295
4394
13,940
+200.75(+4.79%)
Aug 09, 2022
4350
4360
4175
4193
22,995
-180.76(-4.13%)
Aug 08, 2022
4352
4445
4352
4374
12,197
+14.27(+0.33%)
Aug 05, 2022
4305
4376
4305
4360
9,379
-22.14(-0.51%)
Aug 04, 2022
4286
4441
4286
4382
14,887
+102.25(+2.39%)
Aug 03, 2022
4228
4323
4214
4280
20,712
+32.82(+0.77%)
Aug 02, 2022
4398
4420
4244
4247
13,443
-172.64(-3.91%)
Aug 01, 2022
4370
4508
4335
4419
14,545
+26.34(+0.60%)
Jul 29, 2022
4388
4412
4304
4393
19,737
+3.26(+0.07%)
Jul 28, 2022
4415
4458
4326
4390
19,749
+17.31(+0.40%)
Jul 27, 2022
4365
4419
4240
4373
23,736
+12.51(+0.29%)
Jul 26, 2022
4440
4464
4350
4360
17,162
-104.81(-2.35%)
Jul 25, 2022
4536
4536
4426
4465
13,060
-87.78(-1.93%)
Jul 22, 2022
4557
4626
4492
4553
13,381
-0.07(-0.00%)
Jul 21, 2022
4430
4566
4363
4553
13,628
+110.48(+2.49%)
Jul 20, 2022
4414
4466
4351
4442
14,907
-16.09(-0.36%)
Jul 19, 2022
4392
4488
4350
4458
11,928
+94.32(+2.16%)
Jul 18, 2022
4380
4442
4349
4364
13,155
+0.54(+0.01%)
Jul 15, 2022
4380
4410
4314
4363
17,342
+1.90(+0.04%)
Jul 14, 2022
4283
4383
4265
4362
13,725
-26.13(-0.60%)
Jul 13, 2022
4260
4493
4236
4388
14,515
+24.64(+0.56%)
Jul 12, 2022
4407
4516
4317
4363
17,870
-9.62(-0.22%)
Jul 11, 2022
4340
4412
4340
4373
14,358
+1.84(+0.04%)
Jul 08, 2022
4353
4408
4318
4371
13,027
+3.87(+0.09%)
Jul 07, 2022
4355
4377
4273
4367
17,592
+18.49(+0.43%)
Jul 06, 2022
4368
4405
4246
4348
19,525
-20.56(-0.47%)
Jul 05, 2022
4119
4392
4100
4369
25,845
+200.09(+4.80%)
Jul 01, 2022
3995
4217
3995
4169
23,544
+164.77(+4.11%)
Jun 30, 2022
3909
4046
3909
4004
21,656
+38.16(+0.96%)
Jun 29, 2022
3945
3999
3905
3966
9,589
+14.66(+0.37%)
Jun 28, 2022
4062
4070
3950
3951
15,735
-95.21(-2.35%)
Jun 27, 2022
4029
4082
3982
4047
12,149
-3.19(-0.08%)
Jun 24, 2022
3979
4081
3926
4050
27,339
+107.90(+2.74%)
Jun 23, 2022
3864
3978
3864
3942
20,304
+113.97(+2.98%)
Jun 22, 2022
3737
3884
3737
3828
19,548
+24.35(+0.64%)
Jun 21, 2022
3765
3900
3665
3804
26,241
+103.58(+2.80%)
Jun 17, 2022
3749
3749
3576
3700
81,482
+29.92(+0.82%)
Jun 16, 2022
3807
3820
3609
3670
34,425
-239.85(-6.13%)
Jun 15, 2022
3965
3994
3830
3910
15,413
+4.77(+0.12%)
Jun 14, 2022
3944
3965
3875
3905
19,573
-38.88(-0.99%)
Jun 13, 2022
4073
4112
3902
3944
24,416
-229.63(-5.50%)
Jun 10, 2022
4310
4310
4163
4174
15,382
-164.43(-3.79%)
Jun 09, 2022
4356
4396
4336
4338
19,253
-13.70(-0.31%)
Jun 08, 2022
4405
4405
4311
4352
24,997
-61.17(-1.39%)
Jun 07, 2022
4359
4417
4302
4413
23,536
-5.62(-0.13%)
Jun 06, 2022
4440
4448
4383
4419
13,774
-9.49(-0.21%)
Jun 03, 2022
4424
4476
4400
4428
14,119
-34.76(-0.78%)
Jun 02, 2022
4389
4469
4367
4463
15,429
+75.08(+1.71%)
Jun 01, 2022
4451
4464
4367
4388
18,995
-62.94(-1.41%)
May 31, 2022
4416
4485
4355
4451
37,354
-17.14(-0.38%)
May 27, 2022
4390
4477
4353
4468
15,550
+117.74(+2.71%)
May 26, 2022
4265
4380
4212
4350
15,187
+160.24(+3.82%)
May 25, 2022
4101
4208
4090
4190
15,270
+128.78(+3.17%)
May 24, 2022
4173
4178
3998
4061
20,559
-150.33(-3.57%)
May 23, 2022
4289
4334
4166
4211
18,643
-51.08(-1.20%)
May 20, 2022
4208
4267
4122
4262
17,659
+106.73(+2.57%)
May 19, 2022
4110
4227
4100
4156
23,227
+19.16(+0.46%)
May 18, 2022
4306
4306
4122
4137
15,042
-231.87(-5.31%)
May 17, 2022
4307
4381
4241
4368
16,790
+136.60(+3.23%)
May 16, 2022
4262
4290
4160
4232
17,550
-61.78(-1.44%)
May 13, 2022
4285
4329
4214
4294
21,145
+45.82(+1.08%)
May 12, 2022
4100
4295
4087
4248
23,100
+136.76(+3.33%)
May 11, 2022
4250
4298
4101
4111
22,056
-163.22(-3.82%)
May 10, 2022
4451
4451
4259
4274
20,979
-95.95(-2.20%)
May 09, 2022
4344
4468
4325
4370
20,354
-45.46(-1.03%)
May 06, 2022
4404
4451
4311
4416
21,261
-30.38(-0.68%)
May 05, 2022
4596
4629
4402
4446
32,513
-239.09(-5.10%)
May 04, 2022
4443
4693
4360
4685
31,137
+209.56(+4.68%)
May 03, 2022
4400
4515
4369
4476
22,979
+42.88(+0.97%)
May 02, 2022
4397
4469
4318
4433
27,824
+56.44(+1.29%)
Apr 29, 2022
4497
4527
4355
4376
15,571
-116.60(-2.60%)
Apr 28, 2022
4410
4530
4345
4493
20,252
+132.44(+3.04%)
Apr 27, 2022
4437
4495
4327
4360
19,024
-54.81(-1.24%)
Apr 26, 2022
4427
4563
4368
4415
36,094
+61.90(+1.42%)
Apr 25, 2022
4271
4357
4225
4353
27,452
+70.40(+1.64%)
Apr 22, 2022
4396
4396
4270
4283
20,601
-128.86(-2.92%)
Apr 21, 2022
4494
4526
4394
4412
21,257
-56.26(-1.26%)
Apr 20, 2022
4488
4570
4461
4468
21,202
+23.36(+0.53%)
Apr 19, 2022
4357
4461
4357
4445
17,476
+124.02(+2.87%)
Apr 18, 2022
4309
4375
4294
4321
13,785
-14.83(-0.34%)
Apr 14, 2022
4453
4480
4312
4335
18,771
-84.54(-1.91%)
Apr 13, 2022
4354
4450
4311
4420
20,773
+67.97(+1.56%)
Apr 12, 2022
4400
4500
4333
4352
29,126
+27.34(+0.63%)
Apr 11, 2022
4269
4375
4256
4325
20,428
+30.79(+0.72%)
Apr 08, 2022
4350
4427
4284
4294
18,405
-30.41(-0.70%)
Apr 07, 2022
4340
4361
4250
4324
35,852
-34.34(-0.79%)
Apr 06, 2022
4326
4402
4310
4359
26,210
-32.22(-0.73%)
Apr 05, 2022
4470
4530
4378
4391
38,017
-157.56(-3.46%)
Apr 04, 2022
4536
4585
4510
4548
24,436
+17.01(+0.38%)
Apr 01, 2022
4520
4558
4480
4531
25,100
+64.14(+1.44%)
Mar 31, 2022
4640
4711
4466
4467
47,973
-204.78(-4.38%)
Mar 30, 2022
4730
4737
4643
4672
21,641
-76.76(-1.62%)
Mar 29, 2022
4733
4830
4690
4749
29,463
+110.37(+2.38%)
Mar 28, 2022
4665
4718
4618
4638
36,822
-29.60(-0.63%)
Mar 25, 2022
4770
4777
4621
4668
27,178
-71.61(-1.51%)
Mar 24, 2022
4778
4803
4690
4740
23,960
-53.52(-1.12%)
Mar 23, 2022
4885
4906
4775
4793
21,865
-109.12(-2.23%)
Mar 22, 2022
4910
4950
4836
4902
20,910
+9.53(+0.19%)
Mar 21, 2022
4957
4965
4839
4893
26,167
-95.97(-1.92%)
Mar 18, 2022
4979
5000
4852
4989
52,651
+63.80(+1.30%)
Mar 17, 2022
4854
4953
4815
4925
14,578
+70.50(+1.45%)
Mar 16, 2022
4839
4878
4680
4854
24,745
+40.82(+0.85%)
Mar 15, 2022
4675
4838
4596
4814
16,736
+191.61(+4.15%)
Mar 14, 2022
4748
4770
4554
4622
30,888
-130.54(-2.75%)
Mar 11, 2022
4814
4830
4743
4753
16,822
-24.02(-0.50%)
Mar 10, 2022
4722
4818
4722
4777
21,902
-37.60(-0.78%)
Mar 09, 2022
4720
4885
4671
4814
23,522
+165.73(+3.57%)
Mar 08, 2022
4700
4892
4633
4648
37,578
-58.45(-1.24%)
Mar 07, 2022
4905
4913
4700
4707
32,304
-212.93(-4.33%)
Mar 04, 2022
4890
4933
4821
4920
24,246
-9.57(-0.19%)
Mar 03, 2022
5021
5064
4912
4929
19,840
-83.04(-1.66%)
Mar 02, 2022
4926
5060
4922
5012
16,752
+105.74(+2.16%)
Mar 01, 2022
4982
5001
4881
4907
17,369
-51.76(-1.04%)
Feb 28, 2022
4875
4959
4830
4958
25,054
+40.95(+0.83%)
Feb 25, 2022
4766
4949
4812
4917
18,761
+142.05(+2.97%)
Feb 24, 2022
4527
4802
4518
4775
29,041
+138.86(+2.99%)
Feb 23, 2022
4810
4848
4635
4637
28,190
-156.21(-3.26%)
Feb 22, 2022
4948
4987
4745
4793
33,770
-203.25(-4.07%)
Feb 18, 2022
4996
0
-5.29(-0.11%)
Feb 17, 2022
5086
5100
4987
5001
22,705
-111.68(-2.18%)
Feb 16, 2022
5040
5134
5032
5113
15,899
+50.83(+1.00%)
Feb 15, 2022
5049
5097
4981
5062
54,497
+84.24(+1.69%)
Feb 14, 2022
5056
5090
4932
4978
46,707
-59.56(-1.18%)
Feb 11, 2022
5198
5248
4984
5038
33,167
-128.97(-2.50%)
Feb 10, 2022
5220
5376
5141
5166
29,930
-182.46(-3.41%)
Feb 09, 2022
5336
5431
5305
5349
15,065
+49.38(+0.93%)
Feb 08, 2022
5283
5345
5264
5300
30,957
+12.23(+0.23%)
Feb 07, 2022
5311
5352
5234
5287
29,170
+12.29(+0.23%)
Feb 04, 2022
5391
5395
5268
5275
31,327
-156.35(-2.88%)
Feb 03, 2022
5488
5570
5431
39,780
-62.37(-1.14%)
Feb 02, 2022
5400
5513
5366
5494
23,114
+128.48(+2.39%)
Feb 01, 2022
5271
5385
5134
5365
29,732
+38.05(+0.71%)
Jan 31, 2022
5176
5356
5327
31,882
+120.25(+2.31%)
Jan 28, 2022
5078
5215
5019
5207
26,957
+150.73(+2.98%)
Jan 27, 2022
5020
5140
5015
5056
25,097
+4.68(+0.09%)
Jan 26, 2022
5213
5297
5011
5052
27,666
-98.52(-1.91%)
Jan 25, 2022
5214
5222
5132
5150
32,383
-137.09(-2.59%)
Jan 24, 2022
5095
5297
5033
5287
30,564
+132.19(+2.56%)
Jan 21, 2022
5220
5280
5151
5155
27,446
-32.74(-0.63%)
Jan 20, 2022
5342
5380
5180
5188
35,123
-167.28(-3.12%)
Jan 19, 2022
5475
5516
5351
5355
31,912
-141.83(-2.58%)
Jan 18, 2022
5624
5669
5489
5497
25,412
-221.17(-3.87%)
Jan 14, 2022
5718
0
+25.97(+0.46%)
Jan 13, 2022
5655
5822
5615
5692
31,348
+125.04(+2.25%)
Jan 12, 2022
5570
5646
5456
5567
22,189
-0.50(-0.01%)
Jan 11, 2022
5506
5620
5506
5567
21,917
+52.13(+0.95%)
Jan 10, 2022
5419
5528
5251
5515
19,270
+76.48(+1.41%)
Jan 07, 2022
5671
5683
5427
5439
33,625
-251.96(-4.43%)
Jan 06, 2022
5727
5745
5641
5691
21,631
-38.27(-0.67%)
Jan 05, 2022
5840
5885
5719
5729
18,301
-90.57(-1.56%)
Jan 04, 2022
5748
5837
5740
5820
19,619
+62.67(+1.09%)
Jan 03, 2022
5870
5875
5716
5757
24,414
-151.86(-2.57%)
Dec 31, 2021
5884
5918
5850
5909
6,347
+2.84(+0.05%)
Dec 30, 2021
5978
5978
5884
5906
8,334
-53.30(-0.89%)
Dec 29, 2021
5880
5962
5862
5959
7,797
+89.86(+1.53%)
Dec 28, 2021
5820
5894
5820
5869
7,855
+49.40(+0.85%)
Dec 27, 2021
5817
5831
5763
5820
12,648
+35.44(+0.61%)
Dec 23, 2021
5827
5848
5780
5785
7,350
-28.75(-0.49%)
Dec 22, 2021
5755
5827
5718
5813
9,991
+66.33(+1.15%)
Dec 21, 2021
5643
5756
5601
5747
17,243
+144.31(+2.58%)
Dec 20, 2021
5579
5628
5538
5603
22,221
-34.04(-0.60%)
Dec 17, 2021
5752
5752
5609
5637
44,902
-123.57(-2.15%)
Dec 16, 2021
5890
5895
5752
5760
17,388
-147.02(-2.49%)
Dec 15, 2021
5839
5918
5803
5907
19,663
+75.32(+1.29%)
Dec 14, 2021
5745
5908
5745
5832
32,853
+46.15(+0.80%)
Dec 13, 2021
5935
5940
5776
5786
19,508
-149.82(-2.52%)
Dec 10, 2021
5875
5948
5822
5936
12,803
+72.20(+1.23%)
Dec 09, 2021
5890
5982
5852
5864
23,038
-29.06(-0.49%)
Dec 08, 2021
5705
5908
5661
5893
42,372
+221.20(+3.90%)
Dec 07, 2021
5673
5718
5648
5671
15,004
+45.24(+0.80%)
Dec 06, 2021
5523
5666
5480
5626
16,043
+145.28(+2.65%)
Dec 03, 2021
5589
5621
5466
5481
24,597
-68.32(-1.23%)
Dec 02, 2021
5429
5584
5350
5549
26,577
+144.62(+2.68%)
Dec 01, 2021
5269
5405
5194
5405
60,875
+179.22(+3.43%)
Nov 30, 2021
5253
5298
5170
5225
53,972
-56.39(-1.07%)
Nov 29, 2021
5320
5343
5261
5282
18,481
-9.37(-0.18%)
Nov 26, 2021
5264
5325
5223
5291
14,974
-60.30(-1.13%)
Nov 24, 2021
5327
5364
5286
5351
12,734
+31.40(+0.59%)
Nov 23, 2021
5222
5325
5191
5320
19,899
+109.18(+2.10%)
Nov 22, 2021
5248
5280
5187
5211
24,128
-5.19(-0.10%)
Nov 19, 2021
5166
5260
5117
5216
27,585
+106.02(+2.07%)
Nov 18, 2021
5178
5129
5083
5110
16,254
-50.01(-0.97%)
Nov 17, 2021
5166
5197
5050
5160
64,382
-6.00(-0.12%)
Nov 16, 2021
5289
5289
5150
5166
29,128
-111.98(-2.12%)
Nov 15, 2021
5255
5295
5216
5278
16,628
+24.17(+0.46%)
Nov 12, 2021
5170
5266
5131
5254
10,946
+104.28(+2.03%)
Nov 11, 2021
5115
5180
5055
5150
12,786
+34.58(+0.68%)
Nov 10, 2021
5202
5115
15,008
-85.32(-1.64%)
Nov 09, 2021
5105
5224
5059
5200
13,345
+112.34(+2.21%)
Nov 08, 2021
5098
5114
5040
5088
11,710
-1.31(-0.03%)
Nov 05, 2021
5071
5126
5059
5089
10,602
+36.86(+0.73%)
Nov 04, 2021
5056
5174
5028
5052
15,903
+32.36(+0.64%)
Nov 03, 2021
4910
5050
4910
5020
14,574
+111.71(+2.28%)
Nov 02, 2021
4920
4930
4875
4908
13,891
-19.36(-0.39%)
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.