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
Netflix
(NQ:
NFLX
)
641.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
383.59
384.00
373.61
374.59
4,136,296
-6.88(-1.80%)
Mar 30, 2022
389.55
392.70
378.62
381.47
4,021,224
-10.35(-2.64%)
Mar 29, 2022
384.39
396.50
380.33
391.82
5,879,783
+13.31(+3.52%)
Mar 28, 2022
375.23
380.28
366.73
378.51
4,320,387
+4.66(+1.25%)
Mar 25, 2022
377.07
377.64
366.43
373.85
3,576,053
-1.86(-0.50%)
Mar 24, 2022
379.76
379.76
368.90
375.71
3,886,349
+1.22(+0.33%)
Mar 23, 2022
379.77
382.46
374.49
374.49
3,728,355
-8.43(-2.20%)
Mar 22, 2022
371.14
386.66
366.76
382.92
4,246,483
+8.33(+2.22%)
Mar 21, 2022
378.02
381.82
368.94
374.59
4,863,604
-6.01(-1.58%)
Mar 18, 2022
372.00
381.80
368.47
380.60
8,324,886
+9.20(+2.48%)
Mar 17, 2022
359.70
373.31
354.88
371.40
5,816,151
+13.87(+3.88%)
Mar 16, 2022
348.20
359.99
343.06
357.53
6,979,459
+13.78(+4.01%)
Mar 15, 2022
335.10
345.36
332.36
343.75
5,459,891
+12.74(+3.85%)
Mar 14, 2022
338.72
341.32
329.82
331.01
5,906,446
-9.31(-2.74%)
Mar 11, 2022
361.19
363.36
340.00
340.32
4,820,016
-16.45(-4.61%)
Mar 10, 2022
356.20
367.02
353.30
356.77
4,799,308
-2.02(-0.56%)
Mar 09, 2022
357.68
364.14
350.51
358.79
6,517,246
+17.03(+4.98%)
Mar 08, 2022
349.80
358.86
340.67
341.76
6,422,246
-8.50(-2.43%)
Mar 07, 2022
360.41
362.00
350.20
350.26
5,718,023
-11.47(-3.17%)
Mar 04, 2022
368.00
374.82
357.17
361.73
5,329,209
-6.34(-1.72%)
Mar 03, 2022
386.00
386.12
364.65
368.07
6,065,226
-11.96(-3.15%)
Mar 02, 2022
388.93
389.22
375.21
380.03
5,351,235
-6.21(-1.61%)
Mar 01, 2022
391.60
395.00
383.70
386.24
3,286,768
-8.28(-2.10%)
Feb 28, 2022
387.33
397.75
382.13
394.52
5,030,666
+3.72(+0.95%)
Feb 25, 2022
386.61
391.29
382.66
390.80
4,841,821
+0.77(+0.20%)
Feb 24, 2022
355.09
390.73
354.90
390.03
7,060,663
+22.57(+6.14%)
Feb 23, 2022
382.72
386.00
366.66
367.46
4,607,806
-9.43(-2.50%)
Feb 22, 2022
388.95
392.42
373.02
376.89
6,694,141
-14.40(-3.68%)
Feb 18, 2022
391.29
0
+4.62(+1.19%)
Feb 17, 2022
394.23
399.11
385.70
386.67
4,665,846
-11.41(-2.87%)
Feb 16, 2022
401.53
401.56
390.38
398.08
5,273,310
-9.38(-2.30%)
Feb 15, 2022
403.79
409.16
401.01
407.46
5,392,513
+10.89(+2.75%)
Feb 14, 2022
387.59
409.36
386.89
396.57
7,193,119
+5.26(+1.34%)
Feb 11, 2022
405.33
411.61
387.65
391.31
7,859,088
-14.96(-3.68%)
Feb 10, 2022
402.10
408.00
396.36
406.27
8,526,377
-6.62(-1.60%)
Feb 09, 2022
408.65
412.98
398.79
412.89
7,731,356
+9.36(+2.32%)
Feb 08, 2022
398.18
406.61
395.83
403.53
6,815,531
+1.43(+0.36%)
Feb 07, 2022
410.17
412.35
393.55
402.10
8,237,027
-8.07(-1.97%)
Feb 04, 2022
407.31
412.77
396.64
410.17
7,794,198
+4.57(+1.13%)
Feb 03, 2022
421.44
404.28
405.60
9,996,491
-23.88(-5.56%)
Feb 02, 2022
448.25
451.98
426.48
429.48
14,303,975
-27.65(-6.05%)
Feb 01, 2022
432.96
458.48
425.54
457.13
22,544,682
+41.40(+9.96%)
Jan 31, 2022
401.97
415.73
20,027,040
+31.37(+8.16%)
Jan 28, 2022
386.76
387.00
372.08
384.36
11,967,152
-2.64(-0.68%)
Jan 27, 2022
382.06
394.80
378.10
387.00
24,304,556
+27.30(+7.59%)
Jan 26, 2022
378.27
382.66
357.27
359.70
12,608,019
-6.72(-1.83%)
Jan 25, 2022
379.14
387.71
365.13
366.42
15,115,431
-20.73(-5.35%)
Jan 24, 2022
383.91
387.26
351.46
387.15
32,512,592
-10.35(-2.60%)
Jan 21, 2022
400.42
409.15
379.99
397.50
58,910,940
-110.75(-21.79%)
Jan 20, 2022
517.75
526.64
506.93
508.25
11,705,589
-7.61(-1.48%)
Jan 19, 2022
515.00
523.21
510.51
515.86
4,351,381
+5.06(+0.99%)
Jan 18, 2022
520.08
521.75
508.77
510.80
4,852,295
-14.89(-2.83%)
Jan 14, 2022
525.69
0
+6.49(+1.25%)
Jan 13, 2022
537.06
540.79
518.26
519.20
4,457,290
-18.02(-3.35%)
Jan 12, 2022
544.27
544.27
532.02
537.22
3,786,575
-3.62(-0.67%)
Jan 11, 2022
536.99
543.91
530.07
540.84
3,073,084
+0.99(+0.18%)
Jan 10, 2022
538.49
543.69
526.32
539.85
4,483,364
-1.21(-0.22%)
Jan 07, 2022
549.46
553.43
538.22
541.06
3,382,973
-12.23(-2.21%)
Jan 06, 2022
554.34
563.36
542.01
553.29
5,711,300
-14.23(-2.51%)
Jan 05, 2022
592.00
592.84
566.88
567.52
4,145,175
-23.63(-4.00%)
Jan 04, 2022
599.91
600.41
581.60
591.15
4,392,036
-6.22(-1.04%)
Jan 03, 2022
605.61
609.99
590.56
597.37
3,072,880
-5.07(-0.84%)
Dec 31, 2021
610.01
614.08
602.05
602.44
1,995,918
-9.65(-1.58%)
Dec 30, 2021
612.99
620.61
611.24
612.09
1,621,936
+1.55(+0.25%)
Dec 29, 2021
610.71
613.98
604.68
610.54
1,287,243
-0.17(-0.03%)
Dec 28, 2021
614.95
618.41
609.69
610.71
1,882,819
-25.84(-4.06%)
Dec 27, 2021
615.00
636.55
609.25
636.55
2,061,528
+22.46(+3.66%)
Dec 23, 2021
616.40
616.88
607.57
614.09
1,621,147
-0.15(-0.02%)
Dec 22, 2021
603.36
614.82
602.63
614.24
2,332,797
+9.32(+1.54%)
Dec 21, 2021
604.92
607.82
593.86
604.92
2,317,588
+11.18(+1.88%)
Dec 20, 2021
593.74
602.88
584.26
593.74
3,354,902
+7.01(+1.19%)
Dec 17, 2021
591.61
593.25
581.74
586.73
4,455,609
-4.33(-0.73%)
Dec 16, 2021
597.09
602.83
588.00
591.06
3,139,911
-13.98(-2.31%)
Dec 15, 2021
598.18
605.69
584.51
605.04
2,864,021
+7.05(+1.18%)
Dec 14, 2021
598.71
602.29
588.13
597.99
2,983,194
-38.56(-6.06%)
Dec 13, 2021
612.00
636.55
599.52
636.55
2,487,527
+24.89(+4.07%)
Dec 10, 2021
616.78
617.74
605.88
611.66
2,748,774
+0.66(+0.11%)
Dec 09, 2021
627.58
630.24
610.44
611.00
2,374,532
-17.08(-2.72%)
Dec 08, 2021
630.00
632.46
623.20
628.08
2,219,191
+5.78(+0.93%)
Dec 07, 2021
619.83
628.89
611.40
622.30
3,124,069
+10.06(+1.64%)
Dec 06, 2021
606.01
617.29
601.00
612.24
3,088,557
+11.73(+1.95%)
Dec 03, 2021
622.75
625.50
594.00
600.51
4,829,388
-15.96(-2.59%)
Dec 02, 2021
617.10
623.65
612.88
616.47
3,328,727
-1.30(-0.21%)
Dec 01, 2021
649.48
654.52
617.07
617.77
3,883,806
-24.13(-3.76%)
Nov 30, 2021
668.20
675.38
640.01
641.90
5,605,335
-21.94(-3.31%)
Nov 29, 2021
663.20
667.99
658.29
663.84
2,528,128
-1.80(-0.27%)
Nov 26, 2021
675.00
676.40
660.67
665.64
2,877,063
+7.35(+1.12%)
Nov 24, 2021
658.01
661.44
651.10
658.29
1,867,282
+4.37(+0.67%)
Nov 23, 2021
658.18
666.43
653.24
653.92
2,320,229
-5.28(-0.80%)
Nov 22, 2021
676.02
679.48
656.47
659.20
2,764,403
-19.60(-2.89%)
Nov 19, 2021
692.35
694.16
675.00
678.80
2,614,852
-4.53(-0.66%)
Nov 18, 2021
691.61
684.01
680.00
683.33
2,014,737
-8.36(-1.21%)
Nov 17, 2021
690.00
700.99
686.09
691.69
2,730,833
+4.29(+0.62%)
Nov 16, 2021
678.27
688.36
677.00
687.40
2,075,873
+8.07(+1.19%)
Nov 15, 2021
681.23
685.26
671.49
679.33
2,895,543
-3.28(-0.48%)
Nov 12, 2021
660.01
683.34
653.82
682.61
4,198,467
+25.03(+3.81%)
Nov 11, 2021
650.24
665.82
649.71
657.58
2,866,228
+10.67(+1.65%)
Nov 10, 2021
653.01
646.91
2,401,874
-9.08(-1.38%)
Nov 09, 2021
653.70
660.50
650.52
655.99
2,414,874
+4.54(+0.70%)
Nov 08, 2021
650.29
656.00
643.79
651.45
2,885,175
+5.73(+0.89%)
Nov 05, 2021
663.97
665.64
645.01
645.72
5,283,584
-22.68(-3.39%)
Nov 04, 2021
685.89
685.94
665.50
668.40
4,863,704
-19.89(-2.89%)
Nov 03, 2021
677.27
689.39
677.27
688.29
2,334,215
+10.57(+1.56%)
Nov 02, 2021
683.11
687.68
673.82
677.72
3,888,089
-3.45(-0.51%)
Nov 01, 2021
689.06
686.27
676.54
681.17
3,220,000
-9.14(-1.32%)
Oct 29, 2021
673.06
690.97
690.31
3,825,346
+16.26(+2.41%)
Oct 28, 2021
670.95
676.80
668.03
674.05
2,864,584
+11.13(+1.68%)
Oct 27, 2021
669.00
671.41
661.85
662.92
2,275,664
-5.60(-0.84%)
Oct 26, 2021
673.76
662.77
668.52
2,903,423
-3.14(-0.47%)
Oct 25, 2021
663.74
675.88
657.07
671.66
3,830,580
+6.88(+1.03%)
Oct 22, 2021
651.81
665.46
651.81
664.78
6,186,164
+11.62(+1.78%)
Oct 21, 2021
628.89
654.00
628.65
653.16
8,432,938
+28.02(+4.48%)
Oct 20, 2021
625.57
637.40
617.15
625.14
10,616,071
-13.86(-2.17%)
Oct 19, 2021
636.97
641.00
632.30
639.00
7,592,858
+1.03(+0.16%)
Oct 18, 2021
632.10
638.41
620.59
637.97
4,664,194
+9.68(+1.54%)
Oct 15, 2021
638.00
639.20
625.16
628.29
4,116,925
-5.51(-0.87%)
Oct 14, 2021
632.23
636.88
626.79
633.80
2,672,080
+4.04(+0.64%)
Oct 13, 2021
632.18
632.18
622.10
629.76
2,421,505
+4.82(+0.77%)
Oct 12, 2021
633.02
637.65
621.99
624.94
3,226,500
-2.10(-0.33%)
Oct 11, 2021
633.20
639.42
626.78
627.04
2,861,514
-5.62(-0.89%)
Oct 08, 2021
634.16
643.80
630.86
632.66
3,272,093
+0.81(+0.13%)
Oct 07, 2021
642.23
646.84
630.45
631.85
3,555,324
-7.25(-1.13%)
Oct 06, 2021
628.18
639.87
626.36
639.10
4,572,704
+4.29(+0.68%)
Oct 05, 2021
606.94
640.39
606.89
634.81
9,530,214
+31.18(+5.17%)
Oct 04, 2021
613.39
626.12
594.68
603.63
4,993,912
-9.52(-1.55%)
Oct 01, 2021
604.24
614.99
597.50
613.15
4,090,883
+2.81(+0.46%)
Sep 30, 2021
608.05
619.00
608.05
610.34
6,614,190
+11.28(+1.88%)
Sep 29, 2021
589.01
609.88
588.01
599.06
6,218,463
+15.21(+2.61%)
Sep 28, 2021
589.00
599.53
580.16
583.85
4,430,082
-8.79(-1.48%)
Sep 27, 2021
587.95
593.58
576.93
592.64
2,504,328
+0.25(+0.04%)
Sep 24, 2021
592.50
592.98
583.64
592.39
2,126,246
-0.87(-0.15%)
Sep 23, 2021
590.79
599.32
589.13
593.26
2,525,810
+2.61(+0.44%)
Sep 22, 2021
579.69
595.65
579.69
590.65
4,019,859
+17.51(+3.06%)
Sep 21, 2021
578.31
581.88
569.37
573.14
2,250,670
-2.29(-0.40%)
Sep 20, 2021
586.79
591.53
568.08
575.43
3,729,237
-13.92(-2.36%)
Sep 17, 2021
587.85
590.28
580.85
589.35
4,145,177
+2.85(+0.49%)
Sep 16, 2021
584.30
587.48
577.98
586.50
1,830,756
+3.63(+0.62%)
Sep 15, 2021
578.17
584.62
575.37
582.87
2,755,411
+5.08(+0.88%)
Sep 14, 2021
584.89
587.28
575.56
577.79
3,453,601
-11.50(-1.95%)
Sep 13, 2021
598.57
598.57
582.77
589.29
3,062,310
-9.74(-1.63%)
Sep 10, 2021
598.16
609.45
593.67
599.03
3,953,599
+1.49(+0.25%)
Sep 09, 2021
606.47
609.44
596.55
597.54
2,954,041
-8.51(-1.40%)
Sep 08, 2021
603.84
615.60
595.71
606.05
5,421,652
-0.66(-0.11%)
Sep 07, 2021
594.69
613.85
593.99
606.71
5,828,211
+16.18(+2.74%)
Sep 03, 2021
585.80
591.88
583.14
590.53
2,684,005
+1.98(+0.34%)
Sep 02, 2021
583.68
598.76
583.68
588.55
6,184,197
+6.48(+1.11%)
Sep 01, 2021
569.00
591.00
569.00
582.07
5,625,437
+12.88(+2.26%)
Aug 31, 2021
566.12
569.48
561.61
569.19
2,431,008
+3.01(+0.53%)
Aug 30, 2021
557.25
567.16
556.87
566.18
2,440,208
+7.26(+1.30%)
Aug 27, 2021
551.60
564.17
549.25
558.92
3,252,595
+8.80(+1.60%)
Aug 26, 2021
546.16
552.60
545.90
550.12
1,594,655
+2.54(+0.46%)
Aug 25, 2021
550.16
552.84
545.45
547.58
2,063,744
-5.83(-1.05%)
Aug 24, 2021
551.48
555.31
549.27
553.41
2,109,019
+0.08(+0.01%)
Aug 23, 2021
545.98
555.55
543.74
553.33
2,601,196
+6.45(+1.18%)
Aug 20, 2021
545.09
551.39
539.10
546.88
3,776,525
+3.17(+0.58%)
Aug 19, 2021
522.74
548.39
521.87
543.71
7,749,103
+21.84(+4.18%)
Aug 18, 2021
520.00
526.38
518.65
521.87
2,586,454
+2.96(+0.57%)
Aug 17, 2021
515.47
520.79
514.20
518.91
2,308,769
+0.99(+0.19%)
Aug 16, 2021
515.24
523.38
512.30
517.92
2,033,001
+2.00(+0.39%)
Aug 13, 2021
512.64
521.44
511.51
515.92
2,177,736
+5.20(+1.02%)
Aug 12, 2021
511.86
513.00
507.20
510.72
1,688,037
-1.68(-0.33%)
Aug 11, 2021
517.00
519.57
509.77
512.40
1,673,138
-3.44(-0.67%)
Aug 10, 2021
520.00
520.79
512.97
515.84
1,959,621
-4.13(-0.79%)
Aug 09, 2021
521.15
522.67
518.00
519.97
1,367,244
-0.57(-0.11%)
Aug 06, 2021
524.00
526.84
519.39
520.54
1,919,798
-4.35(-0.83%)
Aug 05, 2021
517.13
525.41
514.02
524.89
2,555,445
+7.54(+1.46%)
Aug 04, 2021
513.00
517.98
510.37
517.35
2,039,089
+6.53(+1.28%)
Aug 03, 2021
514.39
515.63
505.37
510.82
2,579,127
-4.33(-0.84%)
Aug 02, 2021
519.00
519.85
510.51
515.15
2,096,016
-2.42(-0.47%)
Jul 30, 2021
512.69
519.79
510.96
517.57
2,537,107
+3.32(+0.65%)
Jul 29, 2021
519.96
520.78
513.79
514.25
1,733,855
-5.05(-0.97%)
Jul 28, 2021
521.82
524.47
516.98
519.30
2,390,243
+0.39(+0.08%)
Jul 27, 2021
518.08
521.95
512.05
518.91
2,757,639
+2.42(+0.47%)
Jul 26, 2021
514.38
521.13
509.01
516.49
2,253,121
+1.08(+0.21%)
Jul 23, 2021
512.16
517.41
504.66
515.41
3,820,482
+3.64(+0.71%)
Jul 22, 2021
510.21
513.68
507.00
511.77
4,327,108
-1.86(-0.36%)
Jul 21, 2021
526.13
530.99
505.61
513.63
11,918,658
-17.42(-3.28%)
Jul 20, 2021
526.07
536.64
520.30
531.05
6,906,495
-1.23(-0.23%)
Jul 19, 2021
526.05
534.91
522.24
532.28
3,881,540
+1.97(+0.37%)
Jul 16, 2021
541.81
544.06
527.05
530.31
3,442,139
-12.64(-2.33%)
Jul 15, 2021
553.97
557.54
538.20
542.95
5,710,896
-5.00(-0.91%)
Jul 14, 2021
541.01
554.10
541.01
547.95
4,630,848
+7.08(+1.31%)
Jul 13, 2021
535.76
545.33
535.76
540.87
2,751,436
+3.56(+0.66%)
Jul 12, 2021
540.30
540.65
532.92
537.31
1,780,194
+1.33(+0.25%)
Jul 09, 2021
531.00
538.26
528.58
535.98
2,777,231
+5.22(+0.98%)
Jul 08, 2021
531.55
535.50
529.09
530.76
3,268,624
-5.20(-0.97%)
Jul 07, 2021
544.24
544.28
531.66
535.96
2,722,156
-5.68(-1.05%)
Jul 06, 2021
533.00
542.86
533.00
541.64
2,773,732
+7.66(+1.43%)
Jul 02, 2021
535.50
538.53
529.39
533.98
1,980,316
+0.44(+0.08%)
Jul 01, 2021
525.72
537.04
525.72
533.54
2,804,632
+5.33(+1.01%)
Jun 30, 2021
534.06
534.38
526.82
528.21
2,772,396
-5.29(-0.99%)
Jun 29, 2021
533.55
536.13
528.57
533.50
2,313,128
+0.47(+0.09%)
Jun 28, 2021
528.12
533.94
524.56
533.03
2,818,544
+5.96(+1.13%)
Jun 25, 2021
528.84
533.06
525.00
527.07
5,299,116
+9.01(+1.74%)
Jun 24, 2021
517.96
520.96
514.40
518.06
3,360,188
+5.32(+1.04%)
Jun 23, 2021
508.48
516.63
508.20
512.74
3,942,475
+3.92(+0.77%)
Jun 22, 2021
498.54
513.55
495.80
508.82
5,808,283
+11.82(+2.38%)
Jun 21, 2021
501.64
502.05
492.28
497.00
5,275,657
-3.77(-0.75%)
Jun 18, 2021
496.40
504.49
495.24
500.77
5,197,605
+2.43(+0.49%)
Jun 17, 2021
490.25
501.80
490.15
498.34
3,197,127
+5.93(+1.20%)
Jun 16, 2021
495.00
496.46
486.28
492.41
3,531,957
+0.51(+0.10%)
Jun 15, 2021
501.23
501.23
490.40
491.90
3,102,688
-7.99(-1.60%)
Jun 14, 2021
489.68
503.46
486.91
499.89
4,399,514
+11.12(+2.28%)
Jun 11, 2021
490.00
491.41
487.78
488.77
3,123,969
+1.50(+0.31%)
Jun 10, 2021
487.17
490.21
482.14
487.27
4,381,901
+1.46(+0.30%)
Jun 09, 2021
494.50
496.09
484.65
485.81
3,053,224
-6.58(-1.34%)
Jun 08, 2021
497.00
498.82
489.37
492.39
2,373,510
-2.27(-0.46%)
Jun 07, 2021
492.92
496.70
490.55
494.66
2,789,021
-0.08(-0.02%)
Jun 04, 2021
492.00
501.65
490.95
494.74
3,160,487
+5.31(+1.08%)
Jun 03, 2021
495.19
496.66
487.25
489.43
3,885,424
-9.81(-1.96%)
Jun 02, 2021
499.82
503.22
495.82
499.24
2,268,093
+0.16(+0.03%)
Jun 01, 2021
504.01
505.41
497.74
499.08
2,481,471
-3.73(-0.74%)
May 28, 2021
504.40
511.76
502.53
502.81
2,911,297
-1.05(-0.21%)
May 27, 2021
501.80
505.10
498.54
503.86
3,253,339
+1.50(+0.30%)
May 26, 2021
502.34
504.14
500.50
502.36
2,463,897
+1.02(+0.20%)
May 25, 2021
506.00
506.37
499.22
501.34
2,699,205
-1.56(-0.31%)
May 24, 2021
501.05
504.25
499.51
502.90
2,412,444
+5.01(+1.01%)
May 21, 2021
503.12
505.40
497.26
497.89
3,368,121
-3.78(-0.75%)
May 20, 2021
489.55
502.70
488.98
501.67
3,720,787
+13.97(+2.86%)
May 19, 2021
481.63
488.57
478.54
487.70
3,349,092
+1.42(+0.29%)
May 18, 2021
488.39
493.48
486.19
486.28
2,347,654
-2.66(-0.54%)
May 17, 2021
485.59
492.71
482.81
488.94
2,703,730
-4.43(-0.90%)
May 14, 2021
487.86
494.85
486.59
493.37
2,916,459
+6.71(+1.38%)
May 13, 2021
489.13
490.77
482.71
486.66
2,714,778
+1.68(+0.35%)
May 12, 2021
486.83
493.54
482.70
484.98
4,120,113
-10.10(-2.04%)
May 11, 2021
479.75
497.99
478.63
495.08
4,391,819
+8.39(+1.72%)
May 10, 2021
502.00
503.15
486.11
486.69
5,129,280
-17.15(-3.40%)
May 07, 2021
504.62
508.55
501.12
503.84
3,132,786
+4.29(+0.86%)
May 06, 2021
495.99
499.55
491.37
499.55
3,781,104
+3.47(+0.70%)
May 05, 2021
504.99
507.78
494.63
496.08
3,126,605
-7.10(-1.41%)
May 04, 2021
510.78
511.63
496.79
503.18
4,348,360
-5.93(-1.16%)
May 03, 2021
512.65
518.95
505.20
509.11
4,090,244
-4.36(-0.85%)
Apr 30, 2021
505.00
514.55
505.00
513.47
4,413,200
+4.47(+0.88%)
Apr 29, 2021
507.60
509.29
499.00
509.00
5,126,294
+2.48(+0.49%)
Apr 28, 2021
505.20
508.39
503.34
506.52
3,198,148
+0.97(+0.19%)
Apr 27, 2021
512.62
512.99
504.58
505.55
3,759,715
-4.75(-0.93%)
Apr 26, 2021
506.76
510.48
503.00
510.30
4,386,615
+4.75(+0.94%)
Apr 23, 2021
509.01
509.70
500.70
505.55
7,314,600
-3.23(-0.63%)
Apr 22, 2021
513.82
513.96
500.55
508.78
9,057,904
-0.12(-0.02%)
Apr 21, 2021
508.00
515.46
503.60
508.90
22,885,032
-40.67(-7.40%)
Apr 20, 2021
554.42
563.56
546.30
549.57
11,152,568
-4.87(-0.88%)
Apr 19, 2021
546.90
556.44
545.53
554.44
4,281,158
+7.90(+1.45%)
Apr 16, 2021
550.54
551.98
539.51
546.54
3,209,000
-2.68(-0.49%)
Apr 15, 2021
544.17
553.49
542.66
549.22
3,138,476
+9.20(+1.70%)
Apr 14, 2021
554.87
554.87
538.53
540.02
3,738,309
-13.71(-2.48%)
Apr 13, 2021
557.00
559.75
550.30
553.73
2,718,883
+0.95(+0.17%)
Apr 12, 2021
551.05
557.98
549.58
552.78
2,942,216
-2.53(-0.46%)
Apr 09, 2021
552.69
556.90
547.11
555.31
2,894,000
+0.73(+0.13%)
Apr 08, 2021
551.13
556.90
547.57
554.58
4,307,022
+7.59(+1.39%)
Apr 07, 2021
543.50
549.64
541.45
546.99
2,149,419
+2.46(+0.45%)
Apr 06, 2021
544.81
554.16
543.30
544.53
3,473,736
+3.86(+0.71%)
Apr 05, 2021
540.01
542.85
529.23
540.67
3,355,191
+1.25(+0.23%)
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.