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
(DJI:
DJI
)
38,647.10
USD
-65.11 (-0.17%)
Daily Price
Updated: 4:15 PM EDT, Jun 13, 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 (%)
Feb 28, 2014
16273
16399
16226
16322
122,110,544
+49.00(+0.30%)
Feb 27, 2014
16198
16276
16160
16273
97,618,544
+74.30(+0.46%)
Feb 26, 2014
16180
16252
16156
16198
93,981,232
+18.70(+0.12%)
Feb 25, 2014
16207
16254
16147
16180
99,420,192
-27.40(-0.17%)
Feb 24, 2014
16102
16300
16103
16207
244,543,104
+103.80(+0.64%)
Feb 21, 2014
16136
16192
16094
16103
126,561,656
-29.90(-0.19%)
Feb 20, 2014
16044
16162
16007
16133
77,715,432
+92.60(+0.58%)
Feb 19, 2014
16126
16226
16032
16041
80,564,720
-89.80(-0.56%)
Feb 18, 2014
16154
16167
16107
16130
91,252,472
-24.00(-0.15%)
Feb 14, 2014
16018
16154
16154
16154
84,060,000
+126.80(+0.79%)
Feb 13, 2014
15947
16039
15863
16028
99,440,968
+63.70(+0.40%)
Feb 12, 2014
15993
16037
15929
15964
76,775,304
-30.90(-0.19%)
Feb 11, 2014
15804
16027
15803
15995
95,927,976
+193.00(+1.22%)
Feb 10, 2014
15794
15802
15734
15802
84,097,992
+7.70(+0.05%)
Feb 07, 2014
15631
15798
15626
15794
105,781,584
+165.60(+1.06%)
Feb 06, 2014
15444
15632
15443
15628
106,974,888
+188.30(+1.22%)
Feb 05, 2014
15443
15478
15341
15440
105,124,448
-5.00(-0.03%)
Feb 04, 2014
15373
15482
15357
15445
124,073,200
+72.40(+0.47%)
Feb 03, 2014
15698
15708
15356
15373
151,043,616
-326.00(-2.08%)
Jan 31, 2014
15847
15847
15618
15699
137,068,160
-149.80(-0.95%)
Jan 30, 2014
15743
15908
15733
15849
92,092,304
+109.80(+0.70%)
Jan 29, 2014
15927
15927
15709
15739
109,573,864
-189.80(-1.19%)
Jan 28, 2014
15841
15946
15841
15929
89,104,768
+90.70(+0.57%)
Jan 27, 2014
15879
15943
15784
15838
127,531,160
-41.20(-0.26%)
Jan 24, 2014
16203
16203
15879
15879
141,441,264
-318.20(-1.96%)
Jan 23, 2014
16372
16373
16141
16197
99,944,240
-176.00(-1.07%)
Jan 22, 2014
16420
16454
16333
16373
87,469,280
-41.10(-0.25%)
Jan 21, 2014
16459
16521
16316
16414
111,553,696
-44.20(-0.27%)
Jan 17, 2014
16408
16459
16459
16459
184,970,000
+41.60(+0.25%)
Jan 16, 2014
16478
16478
16376
16417
86,991,528
-64.90(-0.39%)
Jan 15, 2014
16378
16505
16374
16482
101,124,328
+108.00(+0.66%)
Jan 14, 2014
16262
16374
16261
16374
98,605,896
+116.00(+0.71%)
Jan 13, 2014
16434
16453
16241
16258
111,672,848
-179.20(-1.09%)
Jan 10, 2014
16454
16488
16379
16437
85,190,832
-7.70(-0.05%)
Jan 09, 2014
16471
16525
16379
16445
83,977,168
-17.90(-0.11%)
Jan 08, 2014
16528
16529
16417
16463
103,260,264
-68.20(-0.41%)
Jan 07, 2014
16429
16562
16429
16531
81,269,088
+105.80(+0.64%)
Jan 06, 2014
16474
16533
16406
16425
89,347,680
-44.90(-0.27%)
Jan 03, 2014
16457
16519
16439
16470
72,770,280
+28.70(+0.17%)
Jan 02, 2014
16572
16573
16416
16441
80,964,544
-135.40(-0.82%)
Dec 31, 2013
16512
16577
16577
16577
78,760,000
+72.40(+0.44%)
Dec 30, 2013
16484
16504
16477
16504
54,221,012
+25.90(+0.16%)
Dec 27, 2013
16486
16529
16461
16478
47,226,896
-1.50(-0.01%)
Dec 26, 2013
16371
16483
16371
16480
50,158,296
+185.30(+1.14%)
Dec 23, 2013
16225
16295
16295
16295
78,930,000
+73.50(+0.45%)
Dec 20, 2013
16179
16288
16179
16221
285,187,680
+42.00(+0.26%)
Dec 19, 2013
16162
16195
16122
16179
94,967,584
+11.10(+0.07%)
Dec 18, 2013
15877
16173
15809
16168
129,599,184
+292.70(+1.84%)
Dec 17, 2013
15884
15918
15836
15875
101,479,624
-9.30(-0.06%)
Dec 16, 2013
15760
15930
15760
15885
101,466,064
+129.20(+0.82%)
Dec 13, 2013
15746
15793
15718
15755
83,176,056
+16.00(+0.10%)
Dec 12, 2013
15845
15845
15704
15739
105,845,880
-104.10(-0.66%)
Dec 11, 2013
15971
15997
15828
15844
107,028,840
-129.60(-0.81%)
Dec 10, 2013
16024
16029
15970
15973
79,383,008
-52.40(-0.33%)
Dec 09, 2013
16020
16058
16015
16026
91,800,808
+5.30(+0.03%)
Dec 06, 2013
15826
16022
15826
16020
98,245,048
+198.70(+1.26%)
Dec 05, 2013
15886
15896
15809
15822
128,077,800
-68.30(-0.43%)
Dec 04, 2013
15910
15960
15791
15890
111,174,656
-24.80(-0.16%)
Dec 03, 2013
16005
16005
15860
15915
103,895,328
-94.20(-0.59%)
Dec 02, 2013
16087
16098
15986
16009
92,582,328
-88.50(-0.55%)
Nov 27, 2013
16073
16097
16097
16097
65,730,000
+24.50(+0.15%)
Nov 26, 2013
16071
16120
16071
16073
107,409,512
+0.30(+0.00%)
Nov 25, 2013
16072
16110
16056
16072
94,036,208
+7.70(+0.05%)
Nov 22, 2013
16009
16069
15976
16065
80,961,328
+54.80(+0.34%)
Nov 21, 2013
15908
16016
15908
16010
79,000,384
+109.20(+0.69%)
Nov 20, 2013
15971
16017
15865
15901
84,345,400
-66.20(-0.41%)
Nov 19, 2013
15974
16026
15944
15967
84,547,464
-9.00(-0.06%)
Nov 18, 2013
15963
16030
15942
15976
94,851,440
+14.30(+0.09%)
Nov 15, 2013
15876
15963
15876
15962
126,457,296
+85.50(+0.54%)
Nov 14, 2013
15806
15885
15799
15876
123,843,064
+54.60(+0.35%)
Nov 13, 2013
15740
15823
15672
15822
91,607,392
+70.90(+0.45%)
Nov 12, 2013
15773
15793
15708
15751
79,255,816
-32.40(-0.21%)
Nov 11, 2013
15759
15792
15737
15783
58,841,308
+21.30(+0.14%)
Nov 08, 2013
15592
15764
15579
15762
101,995,088
+167.80(+1.08%)
Nov 07, 2013
15751
15798
15586
15594
103,852,768
-152.90(-0.97%)
Nov 06, 2013
15629
15750
15629
15747
109,197,272
+128.70(+0.82%)
Nov 05, 2013
15631
15652
15522
15618
91,889,824
-20.90(-0.13%)
Nov 04, 2013
15621
15659
15588
15639
71,194,280
+23.60(+0.15%)
Nov 01, 2013
15558
15649
15543
15616
101,827,032
+69.70(+0.45%)
Oct 31, 2013
15620
15652
15545
15546
114,052,576
-73.00(-0.47%)
Oct 30, 2013
15681
15721
15574
15619
79,150,168
-61.50(-0.39%)
Oct 29, 2013
15572
15683
15572
15680
86,600,480
+111.40(+0.72%)
Oct 28, 2013
15569
15599
15534
15569
92,755,112
-1.40(-0.01%)
Oct 25, 2013
15524
15571
15513
15570
109,869,680
+61.10(+0.39%)
Oct 24, 2013
15415
15529
15414
15509
88,344,448
+95.90(+0.62%)
Oct 23, 2013
15465
15466
15366
15413
90,623,888
-54.40(-0.35%)
Oct 22, 2013
15394
15518
15394
15468
107,024,240
+75.50(+0.49%)
Oct 21, 2013
15401
15410
15363
15392
93,459,960
-7.50(-0.05%)
Oct 18, 2013
15372
15413
15322
15400
156,661,152
+28.00(+0.18%)
Oct 17, 2013
15370
15376
15229
15372
108,481,368
-2.10(-0.01%)
Oct 16, 2013
15171
15374
15171
15374
92,829,856
+205.80(+1.36%)
Oct 15, 2013
15300
15302
15161
15168
91,379,200
-133.30(-0.87%)
Oct 14, 2013
15231
15310
15136
15301
81,406,568
+64.20(+0.42%)
Oct 11, 2013
15126
15237
15100
15237
85,725,024
+111.00(+0.73%)
Oct 10, 2013
14806
15126
14806
15126
106,519,272
+323.10(+2.18%)
Oct 09, 2013
14778
14852
14719
14803
103,073,296
+26.50(+0.18%)
Oct 08, 2013
14938
14938
14774
14776
102,684,936
-159.70(-1.07%)
Oct 07, 2013
15069
15069
14921
14936
79,618,736
-136.40(-0.90%)
Oct 04, 2013
14995
15084
14972
15073
75,101,624
+76.10(+0.51%)
Oct 03, 2013
15127
15127
14947
14996
91,298,672
-136.60(-0.90%)
Oct 02, 2013
15183
15183
15045
15133
86,087,904
-58.60(-0.39%)
Oct 01, 2013
15132
15208
15110
15192
82,454,752
+62.00(+0.41%)
Sep 30, 2013
15250
15250
15087
15130
122,316,144
-128.50(-0.84%)
Sep 27, 2013
15318
15318
15212
15258
95,660,280
-70.10(-0.46%)
Sep 26, 2013
15274
15387
15274
15328
79,045,624
+55.00(+0.36%)
Sep 25, 2013
15339
15372
15253
15273
81,868,480
-61.30(-0.40%)
Sep 24, 2013
15402
15434
15327
15335
85,424,904
-66.80(-0.43%)
Sep 23, 2013
15452
15467
15368
15401
94,919,568
-49.70(-0.32%)
Sep 20, 2013
15635
15655
15448
15451
379,652,544
-185.40(-1.19%)
Sep 19, 2013
15678
15696
15626
15636
116,279,064
-40.40(-0.26%)
Sep 18, 2013
15533
15710
15470
15677
145,390,928
+147.20(+0.95%)
Sep 17, 2013
15503
15555
15503
15530
104,473,080
+34.90(+0.23%)
Sep 16, 2013
15381
15550
15376
15495
105,718,960
+118.70(+0.77%)
Sep 13, 2013
15313
15381
15313
15376
90,894,960
+75.50(+0.49%)
Sep 12, 2013
15327
15345
15283
15301
99,758,008
-26.00(-0.17%)
Sep 11, 2013
15194
15327
15194
15327
102,083,992
+135.50(+0.89%)
Sep 10, 2013
15067
15192
15067
15191
103,194,224
+128.00(+0.85%)
Sep 09, 2013
14927
15088
14927
15063
90,659,928
+140.60(+0.94%)
Sep 06, 2013
14942
15010
14789
14922
108,404,848
-15.00(-0.10%)
Sep 05, 2013
14930
14988
14923
14938
100,990,472
+6.60(+0.04%)
Sep 04, 2013
14832
14957
14799
14931
122,143,296
+96.90(+0.65%)
Sep 03, 2013
14802
14933
14778
14834
142,452,832
+23.70(+0.16%)
Aug 30, 2013
14844
14810
14810
14810
135,850,000
-30.70(-0.21%)
Aug 29, 2013
14818
14916
14792
14841
93,168,152
+16.50(+0.11%)
Aug 28, 2013
14771
14867
14760
14824
104,618,232
+48.40(+0.33%)
Aug 27, 2013
14939
14939
14765
14776
118,597,464
-170.40(-1.14%)
Aug 26, 2013
15015
15050
14945
14946
102,818,016
-64.00(-0.43%)
Aug 23, 2013
14989
15026
14931
15010
131,845,192
+46.80(+0.31%)
Aug 22, 2013
14909
14989
14899
14964
153,272,688
+66.20(+0.44%)
Aug 21, 2013
14994
15020
14881
14898
98,329,824
-105.50(-0.70%)
Aug 20, 2013
15012
15075
14992
15003
102,343,944
-7.70(-0.05%)
Aug 19, 2013
15077
15106
15005
15011
111,643,080
-70.80(-0.47%)
Aug 16, 2013
15113
15140
15057
15082
151,616,080
-30.70(-0.20%)
Aug 15, 2013
15333
15112
15112
15112
128,340,000
-225.50(-1.47%)
Aug 14, 2013
15448
15453
15317
15338
90,547,296
-113.30(-0.73%)
Aug 13, 2013
15421
15504
15342
15451
84,785,664
+31.30(+0.20%)
Aug 12, 2013
15415
15442
15360
15420
78,056,584
-5.80(-0.04%)
Aug 09, 2013
15497
15508
15347
15426
81,179,648
-72.80(-0.47%)
Aug 08, 2013
15477
15557
15419
15498
90,990,168
+27.60(+0.18%)
Aug 07, 2013
15516
15516
15422
15471
88,421,264
-48.00(-0.31%)
Aug 06, 2013
15608
15608
15473
15519
87,726,912
-93.40(-0.60%)
Aug 05, 2013
15652
15655
15585
15612
76,844,920
-46.30(-0.30%)
Aug 02, 2013
15628
15658
15559
15658
104,838,024
+30.40(+0.19%)
Aug 01, 2013
15504
15651
15504
15628
111,021,128
+128.50(+0.83%)
Jul 31, 2013
15529
15634
15493
15500
145,072,816
-21.10(-0.14%)
Jul 30, 2013
15534
15594
15479
15521
117,546,984
-1.40(-0.01%)
Jul 29, 2013
15557
15557
15482
15522
87,237,024
-36.80(-0.24%)
Jul 26, 2013
15548
15561
15405
15559
94,875,696
+3.20(+0.02%)
Jul 25, 2013
15539
15560
15456
15556
103,257,728
+13.40(+0.09%)
Jul 24, 2013
15577
15603
15497
15542
99,307,608
-25.50(-0.16%)
Jul 23, 2013
15547
15604
15544
15568
98,691,768
+22.20(+0.14%)
Jul 22, 2013
15544
15576
15516
15546
130,816,736
+1.80(+0.01%)
Jul 19, 2013
15524
15544
15492
15544
229,264,144
-4.80(-0.03%)
Jul 18, 2013
15466
15589
15466
15548
135,632,544
+96.70(+0.63%)
Jul 16, 2013
15485
15452
15452
15452
105,970,000
-32.50(-0.21%)
Jul 15, 2013
15460
15510
15456
15484
99,426,304
+20.00(+0.13%)
Jul 12, 2013
15461
15498
15410
15464
130,140,272
+3.40(+0.02%)
Jul 11, 2013
15298
15484
15298
15461
124,881,248
+169.20(+1.11%)
Jul 10, 2013
15298
15349
15259
15292
105,044,552
-8.60(-0.06%)
Jul 09, 2013
15228
15320
15228
15300
109,259,632
+75.60(+0.50%)
Jul 08, 2013
15137
15263
15137
15225
136,821,440
+88.90(+0.59%)
Jul 05, 2013
14996
15138
14971
15136
94,560,352
+203.40(+1.36%)
Jul 02, 2013
14975
14932
14932
14932
116,610,000
-42.60(-0.28%)
Jul 01, 2013
14912
15083
14912
14975
120,571,088
+65.40(+0.44%)
Jun 28, 2013
15017
15035
14885
14910
230,001,216
-114.90(-0.76%)
Jun 27, 2013
14921
15075
14921
15024
113,643,328
+114.40(+0.77%)
Jun 26, 2013
14770
14939
14770
14910
133,226,344
+149.80(+1.01%)
Jun 25, 2013
14670
14812
14670
14760
135,941,584
+100.70(+0.69%)
Jun 24, 2013
14796
14796
14551
14660
158,655,280
-139.80(-0.94%)
Jun 21, 2013
14761
14859
14688
14799
420,075,200
+41.10(+0.28%)
Jun 20, 2013
15106
15106
14732
14758
172,553,712
-353.90(-2.34%)
Jun 19, 2013
15316
15322
15112
15112
111,363,024
-206.00(-1.34%)
Jun 18, 2013
15186
15340
15186
15318
99,212,264
+138.40(+0.91%)
Jun 17, 2013
15079
15262
15079
15180
139,250,528
+109.60(+0.73%)
Jun 14, 2013
15178
15206
15045
15070
107,433,832
-105.90(-0.70%)
Jun 13, 2013
14992
15202
14954
15176
104,469,736
+180.90(+1.21%)
Jun 12, 2013
15130
15241
14981
14995
105,740,224
-126.80(-0.84%)
Jun 11, 2013
15231
15251
15086
15122
101,598,144
-116.60(-0.77%)
Jun 10, 2013
15248
15301
15211
15239
94,243,224
-9.50(-0.06%)
Jun 07, 2013
15044
15256
15044
15248
137,382,944
+207.50(+1.38%)
Jun 06, 2013
14956
15041
14844
15041
140,396,944
+80.00(+0.53%)
Jun 05, 2013
15168
15169
14946
14961
141,364,976
-216.90(-1.43%)
Jun 04, 2013
15255
15305
15101
15178
134,207,152
-76.50(-0.50%)
Jun 03, 2013
15124
15254
15124
15254
147,478,944
+138.40(+0.92%)
May 31, 2013
15322
15392
15116
15116
208,825,408
-208.90(-1.36%)
May 30, 2013
15306
15399
15281
15324
121,127,936
+21.70(+0.14%)
May 29, 2013
15400
15400
15230
15303
113,972,448
-106.60(-0.69%)
May 28, 2013
15307
15522
15307
15409
130,621,064
+106.30(+0.69%)
May 24, 2013
15291
15303
15303
15303
105,660,000
+8.60(+0.06%)
May 23, 2013
15301
15348
15180
15294
148,778,384
-12.70(-0.08%)
May 22, 2013
15387
15542
15266
15307
171,834,816
-80.40(-0.52%)
May 21, 2013
15335
15434
15326
15388
122,956,312
+52.30(+0.34%)
May 20, 2013
15348
15392
15314
15335
116,415,424
-19.10(-0.12%)
May 17, 2013
15235
15357
15235
15354
175,753,248
+121.20(+0.80%)
May 16, 2013
15274
15302
15216
15233
145,063,328
+18.00(+0.12%)
May 14, 2013
15092
15215
15215
15215
124,590,000
+123.50(+0.82%)
May 13, 2013
15113
15113
15054
15092
94,274,584
-26.80(-0.18%)
May 10, 2013
15083
15118
15038
15118
98,980,144
+35.90(+0.24%)
May 09, 2013
15105
15145
15047
15083
97,798,904
-22.50(-0.15%)
May 08, 2013
15056
15107
15022
15105
113,506,496
+48.90(+0.32%)
May 07, 2013
14969
15057
14969
15056
117,220,208
+87.30(+0.58%)
May 06, 2013
14974
14989
14941
14969
116,155,864
-5.10(-0.03%)
May 03, 2013
14832
15003
14832
14974
119,891,256
+142.40(+0.96%)
May 02, 2013
14701
14835
14701
14832
91,162,280
+130.60(+0.89%)
May 01, 2013
14840
14840
14687
14701
112,601,464
-138.80(-0.94%)
Apr 30, 2013
14819
14840
14734
14840
148,233,136
+21.00(+0.14%)
Apr 29, 2013
14712
14845
14712
14819
97,040,584
+106.30(+0.72%)
Apr 26, 2013
14701
14744
14685
14712
128,911,360
+11.70(+0.08%)
Apr 25, 2013
14676
14768
14666
14701
129,590,704
+24.50(+0.17%)
Apr 24, 2013
14720
14747
14666
14676
138,008,016
-43.20(-0.29%)
Apr 23, 2013
14567
14721
14554
14720
137,301,984
+152.30(+1.05%)
Apr 22, 2013
14548
14589
14458
14567
146,847,168
+19.70(+0.14%)
Apr 19, 2013
14537
14554
14444
14548
207,202,368
+10.40(+0.07%)
Apr 18, 2013
14619
14650
14495
14537
157,715,872
-81.50(-0.56%)
Apr 17, 2013
14757
14757
14561
14619
168,011,424
-138.20(-0.94%)
Apr 16, 2013
14599
14762
14599
14757
125,675,168
+157.60(+1.08%)
Apr 15, 2013
14865
14865
14599
14599
161,661,648
-265.90(-1.79%)
Apr 12, 2013
14865
14865
14791
14865
119,568,624
+0.00(+0.00%)
Apr 11, 2013
14802
14888
14785
14865
144,551,536
+62.90(+0.42%)
Apr 10, 2013
14674
14827
14674
14802
120,436,032
+128.70(+0.88%)
Apr 09, 2013
14614
14716
14598
14674
128,579,824
+60.00(+0.41%)
Apr 08, 2013
14565
14614
14498
14614
106,672,488
+48.30(+0.33%)
Apr 05, 2013
14606
14606
14434
14565
131,254,752
-40.90(-0.28%)
Apr 04, 2013
14550
14625
14539
14606
104,745,480
+55.80(+0.38%)
Apr 03, 2013
14662
14683
14525
14550
127,133,848
-111.70(-0.76%)
Apr 02, 2013
14573
14684
14573
14662
98,418,256
+89.20(+0.61%)
Apr 01, 2013
14578
14606
14532
14573
91,376,040
-5.70(-0.04%)
Mar 28, 2013
14526
14578
14578
14578
153,710,000
+52.30(+0.36%)
Mar 27, 2013
14560
14560
14440
14526
92,677,056
-33.50(-0.23%)
Mar 26, 2013
14448
14562
14448
14560
96,030,496
+111.90(+0.77%)
Mar 25, 2013
14512
14564
14395
14448
124,836,896
-64.20(-0.44%)
Mar 22, 2013
14422
14520
14422
14512
101,450,528
+90.50(+0.63%)
Mar 21, 2013
14512
14512
14383
14422
110,454,968
-90.20(-0.62%)
Mar 20, 2013
14456
14547
14456
14512
121,216,776
+55.90(+0.39%)
Mar 19, 2013
14452
14514
14382
14456
122,151,568
+3.70(+0.03%)
Mar 18, 2013
14514
14522
14404
14452
119,632,136
-62.00(-0.43%)
Mar 15, 2013
14539
14539
14470
14514
407,768,224
-25.00(-0.17%)
Mar 14, 2013
14455
14539
14455
14539
117,350,568
+83.80(+0.58%)
Mar 13, 2013
14450
14473
14412
14455
83,906,728
+5.20(+0.04%)
Mar 12, 2013
14447
14479
14412
14450
102,094,128
+2.80(+0.02%)
Mar 11, 2013
14397
14448
14373
14447
94,880,336
+50.20(+0.35%)
Mar 08, 2013
14330
14413
14330
14397
115,632,768
+67.60(+0.47%)
Mar 07, 2013
14296
14355
14296
14330
117,080,656
+33.30(+0.23%)
Mar 06, 2013
14254
14321
14253
14296
116,510,392
+42.40(+0.30%)
Mar 05, 2013
14128
14286
14128
14254
112,096,936
+126.00(+0.89%)
Mar 04, 2013
14090
14128
14030
14128
110,765,808
+38.10(+0.27%)
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.