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
)
7,680.73
+225.42 (+3.02%)
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 (%)
Nov 30, 2020
4088
4100
3950
3997
38,846
-123.04(-2.99%)
Nov 27, 2020
4131
4161
4070
4120
6,800
+9.46(+0.23%)
Nov 25, 2020
4166
4208
4096
4111
23,200
-51.27(-1.23%)
Nov 24, 2020
4229
4229
4127
4162
18,087
-32.55(-0.78%)
Nov 23, 2020
4180
4205
4126
4195
13,586
+34.48(+0.83%)
Nov 20, 2020
4235
4239
4150
4160
17,800
-55.43(-1.31%)
Nov 19, 2020
4300
4308
4182
4216
21,922
-74.74(-1.74%)
Nov 18, 2020
4254
4358
4254
4290
15,458
+13.01(+0.30%)
Nov 17, 2020
4286
4425
4255
4277
17,283
-40.77(-0.94%)
Nov 16, 2020
4290
4372
4190
4318
25,939
+70.09(+1.65%)
Nov 13, 2020
4180
4311
4112
4248
17,700
+98.23(+2.37%)
Nov 12, 2020
4280
4280
4090
4150
24,798
-90.78(-2.14%)
Nov 11, 2020
4150
4318
4102
4240
26,839
+101.49(+2.45%)
Nov 10, 2020
4067
4189
3975
4139
32,067
+164.09(+4.13%)
Nov 09, 2020
4200
4248
3961
3975
48,037
-171.42(-4.13%)
Nov 06, 2020
4232
4232
4123
4146
19,300
-115.57(-2.71%)
Nov 05, 2020
4250
4371
4250
4262
17,292
+43.84(+1.04%)
Nov 04, 2020
4160
4315
4140
4218
29,556
+99.08(+2.41%)
Nov 03, 2020
4029
4156
3980
4119
20,619
+89.71(+2.23%)
Nov 02, 2020
4060
4095
3940
4029
20,501
+76.18(+1.93%)
Oct 30, 2020
3993
4049
3936
3953
21,000
-43.18(-1.08%)
Oct 29, 2020
4020
4053
3898
3996
20,610
+12.89(+0.32%)
Oct 28, 2020
3912
4071
3868
3983
19,906
-17.28(-0.43%)
Oct 27, 2020
4040
4080
3948
4001
25,625
-36.86(-0.91%)
Oct 26, 2020
4145
4150
4015
4038
15,643
-168.47(-4.01%)
Oct 23, 2020
4167
4221
4130
4206
21,600
+70.96(+1.72%)
Oct 22, 2020
4281
4290
4102
4135
24,930
-109.72(-2.58%)
Oct 21, 2020
4385
4423
4208
4245
21,682
-155.02(-3.52%)
Oct 20, 2020
4450
4501
4345
4400
45,261
+148.59(+3.50%)
Oct 19, 2020
4385
4414
4251
4251
17,193
-121.01(-2.77%)
Oct 16, 2020
4450
4530
4355
4372
17,400
-74.46(-1.67%)
Oct 15, 2020
4300
4480
4296
4447
14,841
+85.88(+1.97%)
Oct 14, 2020
4433
4466
4350
4361
18,330
-86.11(-1.94%)
Oct 13, 2020
4407
4490
4360
4447
27,625
+17.64(+0.40%)
Oct 12, 2020
4410
4458
4375
4429
12,089
+30.23(+0.69%)
Oct 09, 2020
4393
4428
4327
4399
18,100
+50.61(+1.16%)
Oct 08, 2020
4244
4377
4209
4348
14,944
+139.58(+3.32%)
Oct 07, 2020
4188
4253
4106
4209
17,262
+63.56(+1.53%)
Oct 06, 2020
4229
4268
4085
4145
24,337
-70.32(-1.67%)
Oct 05, 2020
4249
4265
4133
4216
16,990
+20.60(+0.49%)
Oct 02, 2020
4185
4250
4120
4195
13,400
-33.33(-0.79%)
Oct 01, 2020
4117
4240
4070
4228
19,101
+145.19(+3.56%)
Sep 30, 2020
4035
4152
4019
4083
22,352
+81.56(+2.04%)
Sep 29, 2020
4060
4066
3983
4002
11,104
-76.99(-1.89%)
Sep 28, 2020
3971
4104
3971
4079
14,124
+148.04(+3.77%)
Sep 25, 2020
3918
3963
3848
3931
12,300
+21.51(+0.55%)
Sep 24, 2020
3855
3978
3823
3909
14,581
+55.85(+1.45%)
Sep 23, 2020
4015
4032
3831
3853
19,998
-191.37(-4.73%)
Sep 22, 2020
3962
4053
3930
4045
17,796
+113.23(+2.88%)
Sep 21, 2020
3962
4018
3890
3931
23,118
-102.01(-2.53%)
Sep 18, 2020
4197
4197
4030
4033
54,300
-114.58(-2.76%)
Sep 17, 2020
4150
4182
4100
4148
30,762
-71.65(-1.70%)
Sep 16, 2020
4058
4240
4042
4220
25,569
+198.54(+4.94%)
Sep 15, 2020
4148
4242
4013
4021
20,481
-121.23(-2.93%)
Sep 14, 2020
4098
4146
4040
4142
25,408
+94.95(+2.35%)
Sep 11, 2020
4017
4068
3954
4047
15,400
+93.31(+2.36%)
Sep 10, 2020
4015
4059
3921
3954
14,145
-58.28(-1.45%)
Sep 09, 2020
3951
4040
3937
4012
11,442
+96.63(+2.47%)
Sep 08, 2020
3846
3998
3846
3916
16,372
-16.32(-0.42%)
Sep 04, 2020
4063
4081
3862
3932
22,100
-98.87(-2.45%)
Sep 03, 2020
4209
4209
4007
4031
24,255
-188.41(-4.47%)
Sep 02, 2020
4187
4247
4112
4219
12,725
+32.33(+0.77%)
Sep 01, 2020
4140
4200
4138
4187
15,581
+18.54(+0.44%)
Aug 31, 2020
4185
4218
4117
4168
22,961
-38.84(-0.92%)
Aug 28, 2020
4164
4260
4164
4207
14,100
-11.10(-0.26%)
Aug 27, 2020
4261
4318
4192
4218
21,746
-1.72(-0.04%)
Aug 26, 2020
4200
4243
4100
4220
23,888
-4.28(-0.10%)
Aug 25, 2020
4295
4295
4189
4224
17,382
-85.81(-1.99%)
Aug 24, 2020
4245
4318
4198
4310
31,207
+86.33(+2.04%)
Aug 21, 2020
4138
4248
4117
4224
20,800
+68.14(+1.64%)
Aug 20, 2020
4148
4197
4115
4156
13,117
+4.59(+0.11%)
Aug 19, 2020
4168
4197
4105
4151
17,923
-46.02(-1.10%)
Aug 18, 2020
4181
4222
4125
4197
29,047
+51.66(+1.25%)
Aug 17, 2020
4045
4185
4045
4145
18,340
+100.58(+2.49%)
Aug 14, 2020
4049
4051
3990
4045
17,100
-5.19(-0.13%)
Aug 13, 2020
3993
4074
3980
4050
14,372
+14.53(+0.36%)
Aug 12, 2020
3939
4060
3920
4035
31,441
+101.07(+2.57%)
Aug 11, 2020
3936
3984
3860
3934
36,221
+24.39(+0.62%)
Aug 10, 2020
3865
4001
3858
3910
23,800
+35.00(+0.90%)
Aug 07, 2020
3890
3943
3797
3875
22,500
+1.03(+0.03%)
Aug 06, 2020
3818
3878
3770
3874
17,916
+42.29(+1.10%)
Aug 05, 2020
3875
3875
3804
3832
23,582
-35.78(-0.93%)
Aug 04, 2020
3858
3870
3820
3867
11,689
-6.73(-0.17%)
Aug 03, 2020
3935
3989
3868
3874
18,736
-55.95(-1.42%)
Jul 31, 2020
3945
3980
3850
3930
14,200
-13.40(-0.34%)
Jul 30, 2020
3881
4000
3872
3944
23,069
+9.55(+0.24%)
Jul 29, 2020
3817
3937
3807
3934
19,511
+146.20(+3.86%)
Jul 28, 2020
3932
3937
3778
3788
27,774
-124.20(-3.17%)
Jul 27, 2020
3818
3961
3760
3912
31,040
+101.61(+2.67%)
Jul 24, 2020
3712
3838
3658
3810
27,200
+84.20(+2.26%)
Jul 23, 2020
3758
3900
3682
3726
25,104
-7.61(-0.20%)
Jul 22, 2020
3510
3770
3500
3734
51,561
+360.34(+10.68%)
Jul 21, 2020
3460
3470
3350
3373
23,512
-23.66(-0.70%)
Jul 20, 2020
3360
3418
3278
3397
16,180
+54.32(+1.62%)
Jul 17, 2020
3399
3461
3331
3343
18,400
-2.25(-0.07%)
Jul 16, 2020
3329
3366
3303
3345
15,139
+7.73(+0.23%)
Jul 15, 2020
3367
3367
3260
3337
21,919
+30.83(+0.93%)
Jul 14, 2020
3200
3306
3200
3306
15,300
+91.86(+2.86%)
Jul 13, 2020
3280
3340
3205
3215
15,621
-56.08(-1.71%)
Jul 10, 2020
3250
3283
3230
3271
12,800
+26.23(+0.81%)
Jul 09, 2020
3330
3330
3217
3244
15,677
-86.94(-2.61%)
Jul 08, 2020
3265
3339
3263
3331
19,318
+90.35(+2.79%)
Jul 07, 2020
3275
3320
3222
3241
16,180
-65.40(-1.98%)
Jul 06, 2020
3225
3316
3205
3306
23,675
+136.47(+4.31%)
Jul 02, 2020
3248
3274
3159
3170
26,300
-15.90(-0.50%)
Jul 01, 2020
3255
3269
3176
3186
21,667
-72.85(-2.24%)
Jun 30, 2020
3195
3270
3195
3259
32,233
+67.98(+2.13%)
Jun 29, 2020
3175
3210
3115
3191
22,778
+23.13(+0.73%)
Jun 26, 2020
3170
3187
3114
3168
71,800
-25.56(-0.80%)
Jun 25, 2020
3150
3224
3120
3193
24,348
+6.36(+0.20%)
Jun 24, 2020
3241
3241
3103
3187
28,317
-83.90(-2.57%)
Jun 23, 2020
3320
3320
3255
3271
16,313
-7.37(-0.22%)
Jun 22, 2020
3279
3301
3240
3278
28,146
-20.17(-0.61%)
Jun 19, 2020
3435
3435
3256
3298
30,900
-62.69(-1.87%)
Jun 18, 2020
3432
3463
3335
3361
23,358
-121.13(-3.48%)
Jun 17, 2020
3470
3510
3440
3482
40,915
+32.04(+0.93%)
Jun 16, 2020
3299
3462
3299
3450
47,136
+213.72(+6.60%)
Jun 15, 2020
3094
3279
3050
3236
54,222
+60.97(+1.92%)
Jun 12, 2020
3208
3273
3101
3175
24,300
+76.74(+2.48%)
Jun 11, 2020
3295
3340
3099
3099
30,767
-321.71(-9.41%)
Jun 10, 2020
3420
3473
3310
3420
19,273
-8.35(-0.24%)
Jun 09, 2020
3474
3500
3405
3429
18,841
-96.06(-2.73%)
Jun 08, 2020
3500
3619
3500
3525
24,384
+33.68(+0.96%)
Jun 05, 2020
3459
3507
3397
3491
26,700
+94.69(+2.79%)
Jun 04, 2020
3387
3474
3378
3396
27,049
-27.43(-0.80%)
Jun 03, 2020
3294
3456
3294
3424
27,588
+160.41(+4.92%)
Jun 02, 2020
3270
3290
3230
3263
24,024
+59.26(+1.85%)
Jun 01, 2020
3245
3299
3186
3204
19,397
-17.47(-0.54%)
May 29, 2020
3176
3286
3163
3222
71,500
+1.20(+0.04%)
May 28, 2020
3366
3418
3213
3220
29,722
-130.14(-3.88%)
May 27, 2020
3280
3352
3260
3351
36,708
+136.13(+4.23%)
May 26, 2020
3202
3309
3190
3214
35,029
+80.56(+2.57%)
May 22, 2020
3114
3160
3056
3134
18,100
+9.86(+0.32%)
May 21, 2020
3069
3179
3052
3124
26,932
+38.00(+1.23%)
May 20, 2020
3174
3240
3035
3086
25,944
-51.09(-1.63%)
May 19, 2020
3079
3200
3010
3137
38,158
+36.46(+1.18%)
May 18, 2020
2922
3130
2847
3101
39,361
+305.57(+10.93%)
May 15, 2020
2759
2841
2733
2795
26,400
-5.00(-0.18%)
May 14, 2020
2750
2804
2660
2800
26,654
+32.05(+1.16%)
May 13, 2020
2901
2960
2737
2768
30,492
-109.37(-3.80%)
May 12, 2020
3060
3067
2877
2877
34,565
-178.45(-5.84%)
May 11, 2020
3077
3104
3048
3056
15,970
-63.84(-2.05%)
May 08, 2020
3030
3145
3015
3120
27,300
+119.67(+3.99%)
May 07, 2020
3105
3135
3000
3000
38,347
-65.00(-2.12%)
May 06, 2020
3115
3150
3026
3065
28,320
-35.00(-1.13%)
May 05, 2020
3042
3163
3042
3100
24,329
+37.32(+1.22%)
May 04, 2020
3015
3088
2956
3063
34,958
+25.78(+0.85%)
May 01, 2020
3000
3067
2959
3037
20,800
-63.10(-2.04%)
Apr 30, 2020
3121
3162
3027
3100
27,978
-96.53(-3.02%)
Apr 29, 2020
3248
3350
3192
3197
35,670
+32.69(+1.03%)
Apr 28, 2020
3043
3213
3043
3164
39,292
+173.14(+5.79%)
Apr 27, 2020
2899
3037
2870
2991
41,759
+143.33(+5.03%)
Apr 24, 2020
2750
2875
2728
2847
46,400
+101.04(+3.68%)
Apr 23, 2020
2810
2840
2718
2746
55,869
-101.27(-3.56%)
Apr 22, 2020
2874
2928
2813
2848
46,811
+42.16(+1.50%)
Apr 21, 2020
2782
2880
2782
2805
41,629
-41.42(-1.45%)
Apr 20, 2020
2837
2959
2801
2847
32,468
-70.89(-2.43%)
Apr 17, 2020
2821
2920
2794
2918
29,900
+167.69(+6.10%)
Apr 16, 2020
2754
2819
2716
2750
35,094
-42.89(-1.54%)
Apr 15, 2020
2850
2853
2742
2793
28,727
-107.49(-3.71%)
Apr 14, 2020
2848
2930
2820
2900
21,705
+135.64(+4.91%)
Apr 13, 2020
2869
2869
2697
2765
18,683
-163.21(-5.57%)
Apr 09, 2020
2999
3208
2880
2928
27,400
-6.64(-0.23%)
Apr 08, 2020
2793
2971
2760
2935
27,489
+221.94(+8.18%)
Apr 07, 2020
2783
2891
2702
2713
29,915
+21.31(+0.79%)
Apr 06, 2020
2500
2769
2500
2691
31,258
+328.46(+13.90%)
Apr 03, 2020
2330
2417
2295
2363
31,400
-7.03(-0.30%)
Apr 02, 2020
2381
2484
2310
2370
34,024
-40.03(-1.66%)
Apr 01, 2020
2502
2559
2369
2410
54,144
-159.11(-6.19%)
Mar 31, 2020
2673
2682
2527
2569
54,944
-145.20(-5.35%)
Mar 30, 2020
2880
2900
2674
2714
37,282
-157.31(-5.48%)
Mar 27, 2020
2930
2975
2800
2872
34,800
-69.85(-2.37%)
Mar 26, 2020
2854
3000
2806
2941
59,405
+26.47(+0.91%)
Mar 25, 2020
2646
2961
2646
2915
53,044
+281.51(+10.69%)
Mar 24, 2020
2285
2650
2285
2633
51,641
+458.49(+21.08%)
Mar 23, 2020
2280
2336
2125
2175
42,865
-151.89(-6.53%)
Mar 20, 2020
2734
2811
2319
2327
56,800
-382.53(-14.12%)
Mar 19, 2020
2267
2866
2209
2709
71,416
+423.15(+18.51%)
Mar 18, 2020
2152
2499
2043
2286
97,458
+14.72(+0.65%)
Mar 17, 2020
2386
2404
2100
2272
99,701
-50.23(-2.16%)
Mar 16, 2020
2600
2684
2258
2322
82,352
-600.50(-20.55%)
Mar 13, 2020
2991
2998
2600
2922
58,300
-24.92(-0.85%)
Mar 12, 2020
3120
3277
2730
2947
59,790
-464.70(-13.62%)
Mar 11, 2020
3720
3738
3400
3412
41,231
-338.10(-9.02%)
Mar 10, 2020
3686
3750
3570
3750
45,541
+117.65(+3.24%)
Mar 09, 2020
3725
3757
3620
3632
38,467
-212.88(-5.54%)
Mar 06, 2020
3824
3878
3758
3845
27,100
-78.38(-2.00%)
Mar 05, 2020
3988
3988
3885
3924
26,297
-93.39(-2.32%)
Mar 04, 2020
3931
4035
3882
4017
25,743
+173.16(+4.50%)
Mar 03, 2020
3788
3962
3760
3844
35,896
+55.53(+1.47%)
Mar 02, 2020
3740
3788
3647
3788
31,171
+121.13(+3.30%)
Feb 28, 2020
3664
3711
3585
3667
47,500
-78.86(-2.11%)
Feb 27, 2020
3815
3920
3703
3746
45,428
-103.46(-2.69%)
Feb 26, 2020
3896
3954
3793
3850
31,105
-10.78(-0.28%)
Feb 25, 2020
4027
4027
3854
3860
25,790
-128.13(-3.21%)
Feb 24, 2020
3994
4037
3976
3988
21,828
-42.73(-1.06%)
Feb 21, 2020
4011
4071
3987
4031
37,700
-6.63(-0.16%)
Feb 20, 2020
3968
4042
3939
4038
16,664
+71.82(+1.81%)
Feb 19, 2020
3987
4016
3953
3966
21,585
+5.95(+0.15%)
Feb 18, 2020
3972
4035
3953
3960
28,163
-33.63(-0.84%)
Feb 14, 2020
4021
4024
3976
3994
10,600
-28.12(-0.70%)
Feb 13, 2020
3970
4039
3945
4022
26,219
+44.97(+1.13%)
Feb 12, 2020
3969
3998
3858
3977
27,154
-5.08(-0.13%)
Feb 11, 2020
3960
4000
3944
3982
27,734
+29.65(+0.75%)
Feb 10, 2020
3891
3960
3891
3952
24,623
+30.58(+0.78%)
Feb 07, 2020
3894
3955
3891
3922
20,700
+34.67(+0.89%)
Feb 06, 2020
3861
3920
3833
3887
25,422
+33.48(+0.87%)
Feb 05, 2020
3792
3880
3776
3853
26,073
+61.71(+1.63%)
Feb 04, 2020
3835
3861
3790
3792
18,171
-18.23(-0.48%)
Feb 03, 2020
3843
3863
3797
3810
22,646
-6.97(-0.18%)
Jan 31, 2020
3896
3914
3802
3817
28,400
-149.79(-3.78%)
Jan 30, 2020
3925
3975
3882
3967
26,713
+68.20(+1.75%)
Jan 29, 2020
4000
4011
3825
3899
46,173
-131.44(-3.26%)
Jan 28, 2020
3960
4058
3916
4030
24,378
+83.78(+2.12%)
Jan 27, 2020
3908
3984
3887
3946
34,060
-37.38(-0.94%)
Jan 24, 2020
4025
4058
3952
3984
21,300
-44.64(-1.11%)
Jan 23, 2020
3930
4050
3930
4028
37,638
+96.24(+2.45%)
Jan 22, 2020
3910
3957
3887
3932
17,927
+26.86(+0.69%)
Jan 21, 2020
3893
3919
3884
3905
29,963
+11.73(+0.30%)
Jan 17, 2020
3879
3919
3852
3893
21,500
+22.89(+0.59%)
Jan 16, 2020
3900
3935
3865
3871
20,150
-33.47(-0.86%)
Jan 15, 2020
3829
3910
3829
3904
31,422
+84.95(+2.22%)
Jan 14, 2020
3804
3828
3800
3819
20,127
+9.53(+0.25%)
Jan 13, 2020
3781
3821
3765
3810
24,484
+28.20(+0.75%)
Jan 10, 2020
3752
3799
3735
3781
24,600
+39.61(+1.06%)
Jan 09, 2020
3786
3818
3697
3742
60,465
-44.11(-1.17%)
Jan 08, 2020
3819
3850
3775
3786
35,135
-20.31(-0.53%)
Jan 07, 2020
3776
3810
3774
3806
23,914
+22.85(+0.60%)
Jan 06, 2020
3774
3820
3771
3783
34,475
+1.84(+0.05%)
Jan 03, 2020
3699
3825
3699
3781
30,300
+45.93(+1.23%)
Jan 02, 2020
3777
3820
3701
3736
39,881
-72.91(-1.91%)
Dec 31, 2019
3821
3845
3778
3808
17,000
-14.59(-0.38%)
Dec 30, 2019
3815
3835
3787
3823
13,233
+6.63(+0.17%)
Dec 27, 2019
3812
3829
3795
3816
11,000
+5.82(+0.15%)
Dec 26, 2019
3816
3830
3785
3811
10,715
-6.60(-0.17%)
Dec 24, 2019
3792
3818
3792
3817
8,000
+30.44(+0.80%)
Dec 23, 2019
3856
3873
3783
3787
22,829
-54.03(-1.41%)
Dec 20, 2019
3731
3848
3719
3841
87,400
+135.25(+3.65%)
Dec 19, 2019
3757
3761
3689
3705
30,759
-30.26(-0.81%)
Dec 18, 2019
3820
3825
3716
3736
35,407
-81.52(-2.14%)
Dec 17, 2019
3889
3906
3789
3817
37,326
-42.73(-1.11%)
Dec 16, 2019
3786
3912
3786
3860
33,332
+61.65(+1.62%)
Dec 13, 2019
3740
3813
3740
3798
24,000
+45.40(+1.21%)
Dec 12, 2019
3829
3842
3746
3753
30,044
-85.07(-2.22%)
Dec 11, 2019
3820
3855
3816
3838
18,099
+18.02(+0.47%)
Dec 10, 2019
3811
3856
3774
3820
24,053
+15.90(+0.42%)
Dec 09, 2019
3749
3834
3745
3804
22,662
+43.48(+1.16%)
Dec 06, 2019
3895
3900
3722
3761
34,700
-93.86(-2.44%)
Dec 05, 2019
3789
3868
3778
3854
25,780
+71.13(+1.88%)
Dec 04, 2019
3724
3799
3689
3783
35,426
+63.07(+1.70%)
Dec 03, 2019
3750
3779
3711
3720
26,554
-37.72(-1.00%)
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.