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
SPDR S&P 500 ETF Trust
(NY:
SPY
)
568.25
-0.98 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023
397.60
402.55
397.49
402.25
114,153,952
+5.59(+1.41%)
Mar 30, 2023
397.04
397.28
394.75
396.66
71,043,248
+2.31(+0.59%)
Mar 29, 2023
392.94
394.59
391.73
394.35
79,077,464
+5.65(+1.45%)
Mar 28, 2023
388.87
389.57
386.82
388.70
63,926,216
-0.88(-0.22%)
Mar 27, 2023
391.18
391.96
388.66
389.57
75,398,152
+0.73(+0.19%)
Mar 24, 2023
385.00
388.94
382.61
388.85
109,761,848
+2.54(+0.66%)
Mar 23, 2023
388.20
392.32
383.57
386.31
121,400,936
+1.04(+0.27%)
Mar 22, 2023
391.77
395.47
385.23
385.27
113,686,536
-6.68(-1.70%)
Mar 21, 2023
390.31
392.44
388.68
391.95
93,041,504
+5.08(+1.31%)
Mar 20, 2023
383.98
387.29
383.27
386.87
94,909,744
+3.68(+0.96%)
Mar 17, 2023
386.36
387.52
381.77
383.19
146,112,368
-4.53(-1.17%)
Mar 16, 2023
378.63
388.07
378.11
387.72
147,694,880
+6.69(+1.75%)
Mar 15, 2023
377.72
381.24
375.58
381.04
176,622,032
-2.40(-0.63%)
Mar 14, 2023
382.23
385.12
378.85
383.43
152,904,016
+6.24(+1.65%)
Mar 13, 2023
373.72
382.12
372.59
377.20
161,378,272
-0.54(-0.14%)
Mar 10, 2023
382.71
384.83
376.18
377.74
193,728,416
-5.53(-1.44%)
Mar 09, 2023
391.27
392.98
382.26
383.27
113,981,128
-7.20(-1.84%)
Mar 08, 2023
389.95
391.24
388.19
390.47
76,151,336
+0.64(+0.16%)
Mar 07, 2023
395.85
396.10
389.20
389.83
110,699,664
-6.07(-1.53%)
Mar 06, 2023
396.47
398.82
395.45
395.90
74,264,960
+0.27(+0.07%)
Mar 03, 2023
391.24
395.88
390.58
395.63
92,071,456
+6.25(+1.60%)
Mar 02, 2023
384.36
390.25
384.02
389.38
87,181,728
+3.00(+0.78%)
Mar 01, 2023
387.04
388.29
385.05
386.38
101,717,704
-1.49(-0.38%)
Feb 28, 2023
388.82
390.82
387.76
387.87
98,546,264
-1.44(-0.37%)
Feb 27, 2023
391.40
392.79
388.35
389.31
82,097,800
+1.32(+0.34%)
Feb 24, 2023
387.05
388.84
385.30
387.99
110,555,992
-4.19(-1.07%)
Feb 23, 2023
393.06
393.68
387.86
392.17
97,985,624
+2.07(+0.53%)
Feb 22, 2023
391.06
392.63
388.61
390.10
85,424,032
-0.54(-0.14%)
Feb 21, 2023
394.52
395.60
390.37
390.64
84,574,640
-8.00(-2.01%)
Feb 17, 2023
397.46
398.88
395.49
398.63
91,190,536
-1.00(-0.25%)
Feb 16, 2023
400.13
404.17
399.50
399.63
77,920,672
-5.58(-1.38%)
Feb 15, 2023
401.66
405.29
400.80
405.21
62,897,664
+1.31(+0.32%)
Feb 14, 2023
402.53
406.26
399.86
403.90
90,178,912
-0.19(-0.05%)
Feb 13, 2023
400.06
404.22
399.59
404.09
66,139,156
+4.69(+1.17%)
Feb 10, 2023
397.26
399.79
396.43
399.40
72,301,568
+0.93(+0.23%)
Feb 09, 2023
405.63
405.79
397.21
398.47
80,138,800
-3.48(-0.87%)
Feb 08, 2023
404.38
405.75
401.25
401.95
77,664,248
-4.44(-1.09%)
Feb 07, 2023
400.21
407.67
398.94
406.40
92,782,608
+5.25(+1.31%)
Feb 06, 2023
401.11
402.58
399.46
401.15
61,395,864
-2.47(-0.61%)
Feb 03, 2023
402.87
408.14
402.38
403.62
96,812,912
-4.34(-1.06%)
Feb 02, 2023
406.07
409.45
404.13
407.95
103,655,712
+5.85(+1.46%)
Feb 01, 2023
396.63
404.91
393.83
402.10
103,129,408
+4.23(+1.06%)
Jan 31, 2023
392.63
397.92
392.28
397.87
88,706,248
+5.77(+1.47%)
Jan 30, 2023
394.27
396.55
391.80
392.11
75,668,880
-4.98(-1.25%)
Jan 27, 2023
395.10
399.51
394.89
397.09
69,869,168
+0.91(+0.23%)
Jan 26, 2023
394.59
396.34
391.56
396.18
73,726,424
+4.31(+1.10%)
Jan 25, 2023
387.56
392.21
385.22
391.87
86,523,840
+0.15(+0.04%)
Jan 24, 2023
390.43
392.65
389.22
391.72
60,198,836
-0.42(-0.11%)
Jan 23, 2023
388.32
394.12
387.34
392.14
86,498,224
+4.65(+1.20%)
Jan 20, 2023
381.84
387.65
380.15
387.50
94,561,080
+7.09(+1.86%)
Jan 19, 2023
381.11
382.80
379.06
380.41
88,607,552
-2.79(-0.73%)
Jan 18, 2023
390.56
391.64
382.99
383.20
101,617,504
-6.15(-1.58%)
Jan 17, 2023
390.04
391.75
388.65
389.35
64,081,036
-0.71(-0.18%)
Jan 13, 2023
385.28
390.65
385.01
390.06
66,476,104
+1.51(+0.39%)
Jan 12, 2023
388.27
390.05
384.11
388.55
92,024,264
+1.41(+0.36%)
Jan 11, 2023
383.92
387.22
383.09
387.14
70,485,296
+4.84(+1.26%)
Jan 10, 2023
379.05
382.38
378.09
382.31
66,510,200
+2.66(+0.70%)
Jan 09, 2023
382.10
385.36
379.46
379.64
75,412,120
-0.22(-0.06%)
Jan 06, 2023
374.51
381.01
371.38
379.86
106,453,336
+8.51(+2.29%)
Jan 05, 2023
373.63
373.75
370.74
371.35
78,913,152
-4.29(-1.14%)
Jan 04, 2023
375.06
377.71
371.95
375.63
87,645,600
+2.88(+0.77%)
Jan 03, 2023
376.23
378.17
369.83
372.75
76,359,904
-1.58(-0.42%)
Dec 30, 2022
372.58
374.48
370.42
374.33
85,841,144
-0.99(-0.26%)
Dec 29, 2022
371.59
376.21
371.05
375.32
68,374,064
+6.64(+1.80%)
Dec 28, 2022
373.25
375.27
368.45
368.68
72,726,088
-4.64(-1.24%)
Dec 27, 2022
374.68
375.04
371.61
373.32
52,687,148
-1.48(-0.39%)
Dec 23, 2022
371.61
374.95
370.02
374.80
61,327,004
+2.14(+0.58%)
Dec 22, 2022
374.94
378.03
366.83
372.66
102,088,448
-5.39(-1.43%)
Dec 21, 2022
375.13
379.20
374.58
378.05
79,724,632
+5.57(+1.50%)
Dec 20, 2022
371.20
374.13
369.85
372.48
76,274,272
+0.51(+0.14%)
Dec 19, 2022
375.35
375.69
370.27
371.97
81,583,024
-3.18(-0.85%)
Dec 16, 2022
377.02
378.39
372.97
375.15
123,127,728
-4.48(-1.18%)
Dec 15, 2022
384.19
385.11
377.93
379.63
120,775,608
-9.52(-2.45%)
Dec 14, 2022
391.31
395.10
386.14
389.15
110,642,664
-2.50(-0.64%)
Dec 13, 2022
399.70
399.96
388.83
391.66
126,850,808
+2.94(+0.76%)
Dec 12, 2022
384.00
388.71
383.32
388.71
77,580,488
+5.52(+1.44%)
Dec 09, 2022
384.81
387.42
383.06
383.19
83,852,448
-2.88(-0.75%)
Dec 08, 2022
385.00
387.17
383.18
386.07
62,741,392
+3.00(+0.78%)
Dec 07, 2022
382.86
385.49
381.91
383.07
67,886,808
-0.65(-0.17%)
Dec 06, 2022
389.17
389.73
381.59
383.73
79,905,952
-5.61(-1.44%)
Dec 05, 2022
393.59
394.54
387.95
389.34
79,105,440
-7.13(-1.80%)
Dec 02, 2022
391.93
397.40
391.82
396.47
88,155,056
-0.46(-0.12%)
Dec 01, 2022
398.28
399.48
394.37
396.93
78,286,640
-0.29(-0.07%)
Nov 30, 2022
385.34
397.22
383.39
397.22
148,066,608
+12.13(+3.15%)
Nov 29, 2022
385.89
387.11
383.21
385.09
53,546,588
-0.66(-0.17%)
Nov 28, 2022
388.85
390.53
384.97
385.75
69,669,024
-6.26(-1.60%)
Nov 25, 2022
391.52
392.57
391.23
392.01
31,360,134
-0.09(-0.02%)
Nov 23, 2022
389.30
392.59
389.07
392.10
70,059,128
+2.45(+0.63%)
Nov 22, 2022
386.45
389.81
385.01
389.64
62,001,732
+5.17(+1.35%)
Nov 21, 2022
384.52
385.67
382.59
384.47
52,466,012
-1.40(-0.36%)
Nov 18, 2022
387.54
387.61
382.96
385.87
95,500,520
+1.74(+0.45%)
Nov 17, 2022
380.44
384.82
380.13
384.13
76,228,320
-1.18(-0.31%)
Nov 16, 2022
386.60
387.57
384.66
385.31
70,204,976
-2.96(-0.76%)
Nov 15, 2022
390.86
391.99
384.37
388.27
95,627,624
+3.28(+0.85%)
Nov 14, 2022
386.48
389.91
384.70
384.98
74,004,360
-3.30(-0.85%)
Nov 11, 2022
385.44
389.11
383.51
388.29
96,310,648
+3.72(+0.97%)
Nov 10, 2022
378.10
384.91
375.75
384.56
144,988,848
+20.03(+5.50%)
Nov 09, 2022
370.18
371.36
364.02
364.53
80,403,112
-7.67(-2.06%)
Nov 08, 2022
371.33
375.24
368.03
372.20
86,743,816
+2.00(+0.54%)
Nov 07, 2022
368.02
370.81
365.90
370.20
69,910,208
+3.51(+0.96%)
Nov 04, 2022
367.33
369.15
360.51
366.69
106,250,560
+5.20(+1.44%)
Nov 03, 2022
361.93
364.60
359.33
361.49
89,332,968
-3.76(-1.03%)
Nov 02, 2022
374.05
378.66
365.15
365.25
130,240,576
-9.40(-2.51%)
Nov 01, 2022
380.13
380.38
373.46
374.65
87,585,072
-1.65(-0.44%)
Oct 31, 2022
376.53
378.44
375.38
376.30
99,133,832
-2.74(-0.72%)
Oct 28, 2022
370.12
379.53
369.94
379.04
103,815,320
+8.81(+2.38%)
Oct 27, 2022
373.24
375.12
369.60
370.23
84,050,200
-1.99(-0.53%)
Oct 26, 2022
371.83
377.64
371.57
372.22
106,740,568
-2.82(-0.75%)
Oct 25, 2022
369.07
375.37
368.96
375.05
80,827,184
+5.90(+1.60%)
Oct 24, 2022
366.25
370.31
363.54
369.15
87,709,656
+4.46(+1.22%)
Oct 21, 2022
355.75
365.19
354.21
364.69
134,545,312
+8.65(+2.43%)
Oct 20, 2022
358.59
363.11
355.26
356.04
91,238,096
-3.01(-0.84%)
Oct 19, 2022
359.52
362.31
356.18
359.05
81,735,704
-2.56(-0.71%)
Oct 18, 2022
365.51
365.82
358.09
361.61
99,648,312
+4.20(+1.17%)
Oct 17, 2022
354.67
358.54
348.12
357.41
95,394,456
+8.96(+2.57%)
Oct 14, 2022
359.10
360.76
347.80
348.45
126,994,952
-8.13(-2.28%)
Oct 13, 2022
340.24
358.08
339.18
356.58
151,064,608
+9.17(+2.64%)
Oct 12, 2022
348.98
350.59
347.16
347.41
79,063,712
-1.15(-0.33%)
Oct 11, 2022
349.04
353.72
346.58
348.56
94,805,392
-2.22(-0.63%)
Oct 10, 2022
354.62
354.86
348.49
350.78
77,983,856
-2.70(-0.76%)
Oct 07, 2022
359.50
363.72
351.68
353.48
110,692,752
-10.14(-2.79%)
Oct 06, 2022
365.98
369.00
363.12
363.63
84,457,736
-3.79(-1.03%)
Oct 05, 2022
363.81
369.73
361.43
367.42
90,646,560
-0.86(-0.23%)
Oct 04, 2022
362.85
368.30
357.16
368.27
106,355,720
+11.07(+3.10%)
Oct 03, 2022
351.82
359.10
350.00
357.20
92,129,944
+9.19(+2.64%)
Sep 30, 2022
352.52
356.52
347.88
348.02
158,569,936
-5.47(-1.55%)
Sep 29, 2022
357.40
357.69
350.47
353.48
115,874,192
-7.54(-2.09%)
Sep 28, 2022
355.03
362.75
353.30
361.02
114,170,664
+6.97(+1.97%)
Sep 27, 2022
358.58
360.90
351.61
354.06
111,005,792
-0.91(-0.26%)
Sep 26, 2022
357.01
360.71
353.72
354.96
95,123,752
-3.55(-0.99%)
Sep 23, 2022
361.07
361.11
353.97
358.51
126,281,640
-6.11(-1.68%)
Sep 22, 2022
366.92
368.60
363.86
364.62
91,948,960
-3.09(-0.84%)
Sep 21, 2022
376.20
379.32
367.70
367.71
109,348,688
-6.53(-1.74%)
Sep 20, 2022
375.18
376.21
371.42
374.24
79,394,056
-4.34(-1.15%)
Sep 19, 2022
372.45
378.58
372.37
378.58
75,173,520
+2.91(+0.78%)
Sep 16, 2022
374.29
376.34
372.31
375.67
105,804,848
-2.89(-0.76%)
Sep 15, 2022
381.31
384.22
377.26
378.56
90,283,552
-4.35(-1.14%)
Sep 14, 2022
382.78
384.46
379.53
382.90
89,651,192
+1.46(+0.38%)
Sep 13, 2022
389.92
391.15
380.30
381.45
127,469,856
-17.34(-4.35%)
Sep 12, 2022
396.66
399.53
396.35
398.79
71,489,232
+4.24(+1.07%)
Sep 09, 2022
390.80
395.43
390.53
394.55
79,059,112
+6.04(+1.55%)
Sep 08, 2022
383.67
388.98
382.44
388.51
83,242,288
+2.52(+0.65%)
Sep 07, 2022
378.86
386.78
378.63
385.99
73,052,088
+6.81(+1.80%)
Sep 06, 2022
381.48
382.44
376.91
379.18
78,940,960
-1.44(-0.38%)
Sep 02, 2022
388.42
389.65
378.76
380.61
102,680,592
-4.06(-1.05%)
Sep 01, 2022
381.25
385.02
378.48
384.67
81,204,192
+1.20(+0.31%)
Aug 31, 2022
388.08
389.35
383.33
383.47
78,575,880
-2.94(-0.76%)
Aug 30, 2022
391.88
392.12
384.26
386.41
88,153,784
-4.29(-1.10%)
Aug 29, 2022
390.28
393.81
389.31
390.70
67,297,064
-2.60(-0.66%)
Aug 26, 2022
406.96
407.51
393.24
393.30
106,595,480
-13.78(-3.38%)
Aug 25, 2022
402.93
407.12
401.82
407.08
52,453,240
+5.67(+1.41%)
Aug 24, 2022
399.89
402.81
399.20
401.41
50,698,328
+1.28(+0.32%)
Aug 23, 2022
400.66
403.11
399.56
400.13
50,565,880
-0.97(-0.24%)
Aug 22, 2022
404.69
404.86
400.18
401.10
80,570,568
-8.53(-2.08%)
Aug 19, 2022
412.38
412.65
408.74
409.63
70,094,832
-5.58(-1.34%)
Aug 18, 2022
414.21
415.91
412.89
415.21
50,442,872
+1.20(+0.29%)
Aug 17, 2022
413.29
416.77
411.96
414.00
65,453,404
-2.96(-0.71%)
Aug 16, 2022
415.05
418.93
414.23
416.96
61,047,864
+0.81(+0.20%)
Aug 15, 2022
412.18
416.68
412.12
416.15
55,896,236
+1.71(+0.41%)
Aug 12, 2022
409.52
414.55
408.55
414.44
63,581,220
+6.90(+1.69%)
Aug 11, 2022
410.45
412.35
406.79
407.54
62,462,732
+0.00(+0.00%)
Aug 10, 2022
406.37
407.69
404.37
407.54
70,711,672
+8.38(+2.10%)
Aug 09, 2022
400.00
400.52
398.06
399.16
46,239,120
-1.59(-0.40%)
Aug 08, 2022
402.94
405.24
399.62
400.75
55,617,816
-0.47(-0.12%)
Aug 05, 2022
397.52
401.88
397.46
401.21
58,556,152
-0.68(-0.17%)
Aug 04, 2022
402.09
402.79
400.21
401.89
46,964,096
-0.27(-0.07%)
Aug 03, 2022
398.14
403.36
397.85
402.17
70,090,400
+6.20(+1.57%)
Aug 02, 2022
396.99
400.76
394.76
395.96
65,289,732
-2.63(-0.66%)
Aug 01, 2022
397.02
401.16
396.30
398.60
72,061,960
-1.18(-0.30%)
Jul 29, 2022
395.50
400.79
394.71
399.78
89,661,456
+5.75(+1.46%)
Jul 28, 2022
389.98
394.74
386.35
394.03
76,437,952
+4.88(+1.25%)
Jul 27, 2022
382.67
390.94
382.37
389.15
84,814,680
+9.85(+2.60%)
Jul 26, 2022
382.17
382.38
378.39
379.30
54,472,104
-4.54(-1.18%)
Jul 25, 2022
384.02
384.72
381.56
383.85
55,140,336
+0.47(+0.12%)
Jul 22, 2022
387.10
388.32
381.11
383.38
74,452,848
-3.59(-0.93%)
Jul 21, 2022
382.48
386.98
380.02
386.97
66,811,704
+3.90(+1.02%)
Jul 20, 2022
380.84
384.51
379.44
383.07
73,951,304
+2.43(+0.64%)
Jul 19, 2022
374.64
381.23
373.97
380.64
80,907,296
+10.01(+2.70%)
Jul 18, 2022
376.87
377.56
369.38
370.63
65,079,104
-3.09(-0.83%)
Jul 15, 2022
371.21
373.83
369.26
373.71
82,068,512
+7.01(+1.91%)
Jul 14, 2022
362.54
367.81
360.04
366.71
92,601,560
-0.89(-0.24%)
Jul 13, 2022
363.98
370.60
363.55
367.60
86,711,024
-1.94(-0.53%)
Jul 12, 2022
372.28
374.71
367.76
369.54
64,058,428
-3.30(-0.88%)
Jul 11, 2022
374.41
375.40
372.13
372.84
60,101,116
-4.31(-1.14%)
Jul 08, 2022
375.79
379.06
374.23
377.15
75,138,872
-0.31(-0.08%)
Jul 07, 2022
373.70
378.27
371.91
377.46
66,435,056
+5.57(+1.50%)
Jul 06, 2022
370.78
374.43
368.35
371.89
72,518,712
+1.25(+0.34%)
Jul 05, 2022
364.74
370.65
361.85
370.64
83,822,752
+0.70(+0.19%)
Jul 01, 2022
365.40
370.39
362.72
369.94
77,178,464
+3.87(+1.06%)
Jun 30, 2022
365.09
369.35
361.52
366.07
116,377,496
-3.00(-0.81%)
Jun 29, 2022
369.93
370.94
367.20
369.07
67,715,464
-0.30(-0.08%)
Jun 28, 2022
378.66
381.51
369.25
369.37
89,292,968
-7.70(-2.04%)
Jun 27, 2022
379.46
379.76
375.96
377.07
68,312,912
-1.45(-0.38%)
Jun 24, 2022
370.10
378.53
370.06
378.52
101,179,928
+11.66(+3.18%)
Jun 23, 2022
365.48
367.60
361.84
366.85
82,090,384
+3.56(+0.98%)
Jun 22, 2022
359.63
367.50
359.21
363.29
92,647,888
-0.66(-0.18%)
Jun 21, 2022
360.87
365.37
360.79
363.95
79,635,728
+8.94(+2.52%)
Jun 17, 2022
354.68
358.43
351.46
355.02
115,105,248
+0.76(+0.22%)
Jun 16, 2022
357.98
358.40
351.77
354.25
139,695,296
-12.13(-3.31%)
Jun 15, 2022
364.60
370.92
359.54
366.38
129,933,896
+5.15(+1.43%)
Jun 14, 2022
364.11
365.16
358.06
361.23
107,575,944
-1.09(-0.30%)
Jun 13, 2022
367.01
368.90
360.68
362.32
176,143,088
-14.30(-3.80%)
Jun 10, 2022
381.53
382.39
376.57
376.62
137,544,992
-11.25(-2.90%)
Jun 09, 2022
395.50
397.82
387.87
387.87
89,233,352
-9.45(-2.38%)
Jun 08, 2022
399.93
401.76
396.51
397.31
66,586,880
-4.37(-1.09%)
Jun 07, 2022
394.30
402.15
393.83
401.68
61,237,508
+3.82(+0.96%)
Jun 06, 2022
400.75
402.52
396.67
397.87
59,476,256
+1.21(+0.30%)
Jun 03, 2022
398.45
400.04
395.66
396.66
74,513,440
-6.62(-1.64%)
Jun 02, 2022
395.58
403.32
393.28
403.28
82,665,608
+7.54(+1.90%)
Jun 01, 2022
401.13
402.17
393.17
395.74
89,495,200
-3.23(-0.81%)
May 31, 2022
399.57
402.38
396.17
398.97
99,272,104
-2.25(-0.56%)
May 27, 2022
394.12
401.33
393.91
401.22
87,735,488
+9.61(+2.45%)
May 26, 2022
385.19
393.28
384.98
391.61
84,969,512
+7.67(+2.00%)
May 25, 2022
379.04
385.94
378.64
383.93
94,647,616
+3.36(+0.88%)
May 24, 2022
379.29
381.79
373.88
380.57
94,698,552
-2.93(-0.76%)
May 23, 2022
379.55
384.28
377.18
383.50
78,928,624
+7.04(+1.87%)
May 20, 2022
379.95
383.61
367.67
376.45
135,238,496
+0.16(+0.04%)
May 19, 2022
375.48
380.81
374.02
376.29
103,576,872
-2.32(-0.61%)
May 18, 2022
389.86
390.15
377.34
378.61
121,543,728
-15.90(-4.03%)
May 17, 2022
392.78
394.75
388.97
394.51
85,877,440
+7.95(+2.06%)
May 16, 2022
386.45
390.31
384.16
386.56
81,937,872
-1.58(-0.41%)
May 13, 2022
383.30
389.55
382.23
388.14
107,950,672
+9.06(+2.39%)
May 12, 2022
376.20
382.42
372.13
379.07
130,381,776
-0.40(-0.10%)
May 11, 2022
384.61
390.38
378.71
379.47
147,367,264
-6.12(-1.59%)
May 10, 2022
390.81
392.35
381.47
385.60
137,942,720
+0.89(+0.23%)
May 09, 2022
391.40
392.67
383.09
384.71
162,832,656
-12.72(-3.20%)
May 06, 2022
397.20
400.77
392.01
397.43
157,083,280
-2.39(-0.60%)
May 05, 2022
410.19
410.63
395.66
399.82
178,808,432
-14.73(-3.55%)
May 04, 2022
402.98
415.13
399.72
414.55
149,251,712
+12.25(+3.05%)
May 03, 2022
400.98
404.76
399.38
402.30
103,764,120
+1.84(+0.46%)
May 02, 2022
398.14
401.86
391.32
400.46
164,050,976
+2.40(+0.60%)
Apr 29, 2022
409.27
411.47
397.31
398.07
150,891,472
-15.27(-3.70%)
Apr 28, 2022
408.01
415.11
403.48
413.34
109,084,944
+10.18(+2.53%)
Apr 27, 2022
403.13
408.62
400.98
403.16
126,417,848
+1.13(+0.28%)
Apr 26, 2022
411.43
411.63
402.00
402.03
107,537,808
-11.99(-2.90%)
Apr 25, 2022
409.34
414.19
404.68
414.02
123,918,656
+2.39(+0.58%)
Apr 22, 2022
422.14
423.27
411.05
411.63
137,128,752
-11.61(-2.74%)
Apr 21, 2022
433.37
434.79
422.32
423.25
88,367,096
-6.43(-1.50%)
Apr 20, 2022
431.81
432.44
428.48
429.67
67,445,392
-0.32(-0.07%)
Apr 19, 2022
423.05
430.73
422.88
429.99
80,507,240
+6.83(+1.61%)
Apr 18, 2022
422.04
424.88
420.88
423.16
68,326,680
+0.17(+0.04%)
Apr 14, 2022
428.55
429.69
422.88
422.99
102,329,656
-5.33(-1.25%)
Apr 13, 2022
423.22
429.09
423.04
428.32
76,799,048
+4.85(+1.15%)
Apr 12, 2022
428.10
430.68
421.88
423.47
87,236,624
-1.57(-0.37%)
Apr 11, 2022
429.09
429.95
424.53
425.05
93,063,312
-7.39(-1.71%)
Apr 08, 2022
432.82
435.39
430.86
432.44
82,092,152
-1.16(-0.27%)
Apr 07, 2022
430.52
435.45
428.53
433.60
80,831,688
+2.17(+0.50%)
Apr 06, 2022
431.78
433.75
428.48
431.42
110,678,168
-4.36(-1.00%)
Apr 05, 2022
439.83
442.35
434.61
435.78
76,815,048
-5.57(-1.26%)
Apr 04, 2022
437.81
441.46
436.97
441.35
61,848,452
+3.75(+0.86%)
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.