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
)
7,564.19
+108.88 (+1.46%)
Streaming Delayed Price
Updated: 3:07 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 (%)
Apr 28, 2006
762.00
773.50
752.00
755.00
39,100
-8.00(-1.05%)
Apr 27, 2006
759.00
775.00
755.50
763.00
73,200
-20.00(-2.55%)
Apr 26, 2006
784.00
809.00
780.00
783.00
49,100
+3.00(+0.38%)
Apr 25, 2006
785.00
788.00
770.01
780.00
77,100
-3.00(-0.38%)
Apr 24, 2006
786.00
790.00
778.33
783.00
40,500
+0.00(+0.00%)
Apr 21, 2006
797.00
804.75
782.05
783.00
41,900
-23.50(-2.91%)
Apr 20, 2006
786.00
808.95
773.00
806.50
59,500
+18.50(+2.35%)
Apr 19, 2006
781.00
814.75
780.00
788.00
164,300
+9.50(+1.22%)
Apr 18, 2006
745.00
798.00
735.00
778.50
108,200
+30.50(+4.08%)
Apr 17, 2006
759.00
765.00
747.00
748.00
34,000
-8.00(-1.06%)
Apr 13, 2006
760.00
763.00
742.22
756.00
50,800
-4.00(-0.53%)
Apr 12, 2006
792.00
792.00
760.00
760.00
35,400
-34.00(-4.28%)
Apr 11, 2006
796.00
801.00
788.04
794.00
24,900
+2.00(+0.25%)
Apr 10, 2006
801.00
807.18
783.00
792.00
43,500
-8.00(-1.00%)
Apr 07, 2006
811.00
823.00
796.00
800.00
50,900
-15.00(-1.84%)
Apr 06, 2006
815.00
829.40
811.67
815.00
78,600
-27.98(-3.32%)
Apr 05, 2006
760.00
846.75
760.00
842.98
151,900
+83.98(+11.06%)
Apr 04, 2006
750.01
759.00
747.00
759.00
34,600
+6.00(+0.80%)
Apr 03, 2006
725.50
754.75
725.25
753.00
58,900
+14.05(+1.90%)
Mar 31, 2006
747.00
747.99
736.27
738.95
43,100
-6.80(-0.91%)
Mar 30, 2006
767.22
767.22
738.00
745.75
57,700
-15.25(-2.00%)
Mar 29, 2006
760.00
767.55
754.25
761.00
27,900
-1.70(-0.22%)
Mar 28, 2006
775.00
785.00
761.00
762.70
40,900
-18.30(-2.34%)
Mar 27, 2006
773.50
788.00
770.05
781.00
26,000
+5.02(+0.65%)
Mar 24, 2006
770.00
775.98
753.00
775.98
37,800
+2.98(+0.39%)
Mar 23, 2006
754.00
778.50
753.50
773.00
41,200
+21.35(+2.84%)
Mar 22, 2006
751.00
764.00
749.00
751.65
36,200
+0.65(+0.09%)
Mar 21, 2006
765.00
770.00
746.50
751.00
43,000
-14.00(-1.83%)
Mar 20, 2006
788.00
788.50
763.19
765.00
48,400
-27.00(-3.41%)
Mar 17, 2006
780.00
798.30
780.00
792.00
51,400
+9.00(+1.15%)
Mar 16, 2006
769.00
788.59
768.55
783.00
60,000
+8.00(+1.03%)
Mar 15, 2006
771.00
777.00
768.00
775.00
61,500
-0.25(-0.03%)
Mar 14, 2006
735.00
777.08
734.00
775.25
83,600
+38.25(+5.19%)
Mar 13, 2006
720.00
738.70
720.00
737.00
42,200
+17.01(+2.36%)
Mar 10, 2006
710.00
721.00
708.00
719.99
25,900
+13.49(+1.91%)
Mar 09, 2006
724.00
732.90
702.55
706.50
49,000
-18.50(-2.55%)
Mar 08, 2006
720.00
728.00
716.30
725.00
81,800
+0.25(+0.03%)
Mar 07, 2006
733.25
734.00
722.55
724.75
32,600
-9.96(-1.36%)
Mar 06, 2006
740.00
746.00
732.25
734.71
37,400
-7.79(-1.05%)
Mar 03, 2006
762.00
764.99
742.50
742.50
49,100
-22.50(-2.94%)
Mar 02, 2006
767.50
773.89
760.05
765.00
38,500
-4.50(-0.58%)
Mar 01, 2006
747.00
771.90
741.00
769.50
45,200
+16.50(+2.19%)
Feb 28, 2006
765.00
772.00
753.00
753.00
49,100
-12.00(-1.57%)
Feb 27, 2006
771.00
775.00
758.00
765.00
43,300
-12.75(-1.64%)
Feb 24, 2006
768.00
779.01
762.15
777.75
28,100
+10.25(+1.34%)
Feb 23, 2006
773.50
774.00
763.18
767.50
51,300
-8.00(-1.03%)
Feb 22, 2006
763.00
786.99
758.50
775.50
57,900
+15.50(+2.04%)
Feb 21, 2006
761.10
769.85
755.00
760.00
57,300
+0.00(+0.00%)
Feb 17, 2006
749.00
761.72
749.00
760.00
63,000
+10.00(+1.33%)
Feb 16, 2006
750.00
754.99
737.05
750.00
46,600
+8.00(+1.08%)
Feb 15, 2006
738.50
748.00
730.00
742.00
56,600
+5.50(+0.75%)
Feb 14, 2006
720.00
742.00
717.00
736.50
63,700
+10.50(+1.45%)
Feb 13, 2006
726.00
734.00
724.00
726.00
56,900
-6.00(-0.82%)
Feb 10, 2006
732.00
733.00
715.25
732.00
42,400
-3.00(-0.41%)
Feb 09, 2006
753.00
755.00
735.00
735.00
43,000
-17.00(-2.26%)
Feb 08, 2006
737.00
756.00
721.00
752.00
83,900
+12.15(+1.64%)
Feb 07, 2006
738.50
739.98
728.00
739.85
62,400
-8.40(-1.12%)
Feb 06, 2006
770.25
771.99
747.00
748.25
42,100
-22.00(-2.86%)
Feb 03, 2006
756.00
778.99
742.00
770.25
56,100
+11.25(+1.48%)
Feb 02, 2006
772.00
772.00
755.15
759.00
75,500
-11.00(-1.43%)
Feb 01, 2006
791.00
791.01
762.00
770.00
76,000
-24.25(-3.05%)
Jan 31, 2006
763.00
794.25
762.55
794.25
126,000
+27.75(+3.62%)
Jan 30, 2006
750.00
767.50
743.00
766.50
74,800
+12.50(+1.66%)
Jan 27, 2006
771.00
793.00
750.00
754.00
71,800
-19.00(-2.46%)
Jan 26, 2006
736.39
774.99
736.39
773.00
86,600
+42.50(+5.82%)
Jan 25, 2006
734.50
735.50
720.00
730.50
73,600
-8.50(-1.15%)
Jan 24, 2006
737.00
752.45
737.00
739.00
44,300
+2.00(+0.27%)
Jan 23, 2006
750.00
752.50
730.00
737.00
85,400
-15.50(-2.06%)
Jan 20, 2006
767.00
768.00
746.00
752.50
62,400
-12.50(-1.63%)
Jan 19, 2006
764.00
775.00
755.13
765.00
58,500
+1.00(+0.13%)
Jan 18, 2006
772.00
780.05
755.00
764.00
80,000
-9.61(-1.24%)
Jan 17, 2006
782.00
786.12
772.00
773.61
88,600
-11.64(-1.48%)
Jan 13, 2006
811.00
818.00
784.00
785.25
89,200
-24.75(-3.06%)
Jan 12, 2006
820.00
820.00
807.02
810.00
71,800
-12.88(-1.57%)
Jan 11, 2006
810.00
844.84
805.00
822.88
118,600
+12.88(+1.59%)
Jan 10, 2006
773.95
813.98
772.00
810.00
135,000
+35.50(+4.58%)
Jan 09, 2006
723.00
775.00
723.00
774.50
114,700
+51.50(+7.12%)
Jan 06, 2006
722.00
730.80
717.20
723.00
82,900
-11.50(-1.57%)
Jan 05, 2006
705.50
740.00
705.30
734.50
72,900
+19.50(+2.73%)
Jan 04, 2006
714.00
719.25
708.11
715.00
40,000
-6.00(-0.83%)
Jan 03, 2006
680.00
723.00
680.00
721.00
113,400
+19.00(+2.71%)
Dec 30, 2005
704.00
713.25
698.00
702.00
38,500
-4.50(-0.64%)
Dec 29, 2005
704.48
711.00
700.02
706.50
33,400
-3.50(-0.49%)
Dec 28, 2005
709.00
712.00
702.34
710.00
37,300
+2.50(+0.35%)
Dec 27, 2005
708.00
713.97
707.02
707.50
25,700
-1.50(-0.21%)
Dec 23, 2005
719.00
719.74
706.22
709.00
48,000
-8.56(-1.19%)
Dec 22, 2005
716.50
720.00
714.00
717.56
39,600
-2.44(-0.34%)
Dec 21, 2005
725.00
727.00
719.00
720.00
99,000
-5.00(-0.69%)
Dec 20, 2005
712.00
731.99
708.50
725.00
68,600
+16.00(+2.26%)
Dec 19, 2005
709.00
712.00
705.25
709.00
54,600
-1.00(-0.14%)
Dec 16, 2005
720.00
726.99
710.00
710.00
88,100
-6.00(-0.84%)
Dec 15, 2005
712.50
719.48
708.01
716.00
88,400
+14.50(+2.07%)
Dec 14, 2005
695.00
710.45
692.00
701.50
107,400
+4.50(+0.65%)
Dec 13, 2005
687.00
702.00
685.00
697.00
61,000
+10.00(+1.46%)
Dec 12, 2005
690.10
704.00
687.00
687.00
71,000
-5.00(-0.72%)
Dec 09, 2005
690.50
695.00
678.06
692.00
48,100
+1.50(+0.22%)
Dec 08, 2005
679.00
695.99
670.00
690.50
57,600
+11.50(+1.69%)
Dec 07, 2005
690.00
691.00
673.00
679.00
66,700
-14.00(-2.02%)
Dec 06, 2005
692.00
701.00
688.00
693.00
38,100
+5.00(+0.73%)
Dec 05, 2005
709.00
709.00
688.00
688.00
50,300
-24.00(-3.37%)
Dec 02, 2005
694.00
712.00
692.00
712.00
32,100
+18.00(+2.59%)
Dec 01, 2005
691.00
705.04
682.69
694.00
77,600
+6.75(+0.98%)
Nov 30, 2005
717.50
723.00
685.01
687.25
69,800
-21.75(-3.07%)
Nov 29, 2005
710.00
734.95
703.00
709.00
107,500
-3.00(-0.42%)
Nov 28, 2005
744.50
744.50
712.00
712.00
114,900
-34.50(-4.62%)
Nov 25, 2005
744.00
752.00
742.49
746.50
12,100
+4.00(+0.54%)
Nov 23, 2005
752.00
755.00
735.15
742.50
74,200
-12.55(-1.66%)
Nov 22, 2005
733.00
759.00
725.50
755.05
100,900
+16.20(+2.19%)
Nov 21, 2005
730.00
742.99
728.00
738.85
67,700
+6.80(+0.93%)
Nov 18, 2005
736.84
736.84
718.00
732.05
101,800
+4.05(+0.56%)
Nov 17, 2005
675.00
733.00
675.00
728.00
112,800
+48.00(+7.06%)
Nov 16, 2005
689.00
689.00
665.10
680.00
77,200
+0.00(+0.00%)
Nov 15, 2005
697.00
695.09
676.26
680.00
61,900
-19.00(-2.72%)
Nov 14, 2005
699.00
704.00
692.00
699.00
46,500
-1.00(-0.14%)
Nov 11, 2005
693.50
713.87
681.00
700.00
69,800
+5.50(+0.79%)
Nov 10, 2005
666.00
705.80
654.00
694.50
129,700
+28.25(+4.24%)
Nov 09, 2005
668.00
683.99
666.22
666.25
124,600
-1.75(-0.26%)
Nov 08, 2005
703.00
703.00
658.76
668.00
206,700
-46.50(-6.51%)
Nov 07, 2005
718.00
720.00
701.05
714.50
72,500
+2.50(+0.35%)
Nov 04, 2005
702.00
715.00
683.01
712.00
94,000
+15.00(+2.15%)
Nov 03, 2005
724.50
734.00
694.00
697.00
84,300
-16.39(-2.30%)
Nov 02, 2005
683.00
723.49
682.00
713.39
92,100
+33.14(+4.87%)
Nov 01, 2005
685.50
695.00
677.00
680.25
70,700
-5.25(-0.77%)
Oct 31, 2005
664.00
699.98
664.00
685.50
71,500
+15.00(+2.24%)
Oct 28, 2005
648.50
672.49
648.50
670.50
102,300
+10.50(+1.59%)
Oct 27, 2005
683.00
683.00
655.00
660.00
133,700
-17.50(-2.58%)
Oct 26, 2005
678.00
693.50
665.25
677.50
132,400
-4.50(-0.66%)
Oct 25, 2005
722.00
722.00
679.00
682.00
172,700
-42.00(-5.80%)
Oct 24, 2005
688.00
724.00
688.00
724.00
107,200
+38.00(+5.54%)
Oct 21, 2005
671.50
706.00
664.50
686.00
147,900
+17.50(+2.62%)
Oct 20, 2005
690.00
690.00
662.00
668.50
127,900
-27.55(-3.96%)
Oct 19, 2005
670.00
714.99
641.00
696.05
276,000
+16.05(+2.36%)
Oct 18, 2005
710.00
724.71
680.00
680.00
219,100
-77.75(-10.26%)
Oct 17, 2005
793.00
798.99
756.01
757.75
76,400
-33.25(-4.20%)
Oct 14, 2005
777.50
869.95
767.00
791.00
74,400
+20.97(+2.72%)
Oct 13, 2005
751.00
775.50
741.00
770.03
105,800
+14.88(+1.97%)
Oct 12, 2005
781.25
783.99
745.00
755.15
139,100
-28.10(-3.59%)
Oct 11, 2005
796.50
806.00
782.37
783.25
109,500
-10.75(-1.35%)
Oct 10, 2005
824.75
831.40
788.00
794.00
114,500
-30.75(-3.73%)
Oct 07, 2005
819.00
830.00
810.50
824.75
51,600
+7.25(+0.89%)
Oct 06, 2005
817.05
824.00
805.40
817.50
113,100
-0.45(-0.06%)
Oct 05, 2005
850.00
854.00
817.53
817.95
73,700
-35.30(-4.14%)
Oct 04, 2005
882.00
882.00
853.00
853.25
36,500
-32.75(-3.70%)
Oct 03, 2005
887.00
892.00
879.00
886.00
28,600
+1.05(+0.12%)
Sep 30, 2005
868.00
896.00
866.01
884.95
59,300
+16.95(+1.95%)
Sep 29, 2005
848.00
868.00
844.01
868.00
34,700
+21.00(+2.48%)
Sep 28, 2005
847.25
863.01
836.50
847.00
68,800
+0.00(+0.00%)
Sep 27, 2005
847.50
852.00
833.17
847.00
49,700
-3.50(-0.41%)
Sep 26, 2005
835.25
854.00
832.00
850.50
44,200
+19.25(+2.32%)
Sep 23, 2005
831.25
847.00
831.00
831.25
23,000
-13.28(-1.57%)
Sep 22, 2005
829.00
849.99
829.00
844.53
52,000
+11.53(+1.38%)
Sep 21, 2005
815.50
838.00
815.50
833.00
89,500
+6.00(+0.73%)
Sep 20, 2005
862.00
866.87
822.50
827.00
63,400
-41.50(-4.78%)
Sep 19, 2005
884.75
885.00
856.00
868.50
44,800
-15.00(-1.70%)
Sep 16, 2005
885.00
885.00
875.00
883.50
51,800
-3.40(-0.38%)
Sep 15, 2005
881.00
886.90
875.00
886.90
27,400
+8.90(+1.01%)
Sep 14, 2005
894.00
899.80
878.00
878.00
45,800
-20.00(-2.23%)
Sep 13, 2005
887.25
900.50
886.20
898.00
21,800
+8.75(+0.98%)
Sep 12, 2005
884.00
895.00
884.00
889.25
39,800
+7.25(+0.82%)
Sep 09, 2005
885.00
886.00
875.00
882.00
40,600
+0.00(+0.00%)
Sep 08, 2005
880.01
888.75
864.00
882.00
69,100
-23.00(-2.54%)
Sep 07, 2005
876.50
905.08
872.55
905.00
46,600
+31.50(+3.61%)
Sep 06, 2005
877.50
884.40
873.50
873.50
23,300
-4.40(-0.50%)
Sep 02, 2005
874.00
877.90
871.06
877.90
15,800
-2.10(-0.24%)
Sep 01, 2005
880.00
889.70
872.04
880.00
38,700
-5.00(-0.56%)
Aug 31, 2005
845.00
885.00
843.50
885.00
59,000
+41.25(+4.89%)
Aug 30, 2005
840.50
852.01
840.15
843.75
33,800
+0.25(+0.03%)
Aug 29, 2005
833.50
846.90
830.80
843.50
33,000
+7.25(+0.87%)
Aug 26, 2005
844.75
844.81
822.00
836.25
44,400
-8.50(-1.01%)
Aug 25, 2005
855.00
861.00
841.10
844.75
34,700
-5.75(-0.68%)
Aug 24, 2005
848.50
864.89
835.00
850.50
66,200
+1.50(+0.18%)
Aug 23, 2005
866.15
868.01
844.30
849.00
48,500
-17.15(-1.98%)
Aug 22, 2005
873.00
878.00
865.01
866.15
16,400
-7.85(-0.90%)
Aug 19, 2005
873.00
875.00
868.00
874.00
19,100
+0.25(+0.03%)
Aug 18, 2005
865.00
874.75
863.00
873.75
28,700
+7.70(+0.89%)
Aug 17, 2005
872.95
872.95
854.11
866.05
43,000
-7.70(-0.88%)
Aug 16, 2005
881.00
885.15
872.95
873.75
29,600
-8.89(-1.01%)
Aug 15, 2005
867.00
883.00
861.50
882.64
42,200
+13.89(+1.60%)
Aug 12, 2005
865.00
870.00
855.00
868.75
34,900
+0.75(+0.09%)
Aug 11, 2005
869.00
874.00
863.50
868.00
25,900
+0.00(+0.00%)
Aug 10, 2005
865.00
876.00
858.00
868.00
49,000
+6.50(+0.75%)
Aug 09, 2005
850.00
864.99
845.50
861.50
51,500
+11.50(+1.35%)
Aug 08, 2005
862.00
872.00
845.60
850.00
57,600
-14.00(-1.62%)
Aug 05, 2005
885.00
886.25
855.05
864.00
93,900
-31.00(-3.46%)
Aug 04, 2005
899.25
899.25
885.55
895.00
39,600
-2.25(-0.25%)
Aug 03, 2005
926.00
926.00
896.50
897.25
50,400
-26.25(-2.84%)
Aug 02, 2005
927.50
933.00
920.55
923.50
30,300
-2.75(-0.30%)
Aug 01, 2005
940.00
940.00
925.00
926.25
44,900
-11.75(-1.25%)
Jul 29, 2005
947.00
947.95
930.00
938.00
66,300
+0.00(+0.00%)
Jul 28, 2005
914.00
942.50
912.50
938.00
54,300
+30.25(+3.33%)
Jul 27, 2005
889.00
910.95
885.00
907.75
69,100
+17.75(+1.99%)
Jul 26, 2005
878.25
893.00
872.00
890.00
54,600
+10.75(+1.22%)
Jul 25, 2005
881.00
894.45
875.00
879.25
65,200
-3.50(-0.40%)
Jul 22, 2005
882.75
892.00
870.00
882.75
60,900
+2.00(+0.23%)
Jul 21, 2005
870.00
887.00
868.00
880.75
98,100
+1.25(+0.14%)
Jul 20, 2005
833.00
879.50
831.00
879.50
95,400
+45.50(+5.46%)
Jul 19, 2005
815.00
834.94
806.50
834.00
90,600
+30.50(+3.80%)
Jul 18, 2005
806.75
808.75
799.66
803.50
18,100
-3.25(-0.40%)
Jul 15, 2005
804.00
808.75
801.05
806.75
16,600
+3.75(+0.47%)
Jul 14, 2005
824.00
826.00
801.60
803.00
41,200
-19.00(-2.31%)
Jul 13, 2005
824.00
824.00
818.00
822.00
25,500
-2.00(-0.24%)
Jul 12, 2005
819.00
824.30
812.00
824.00
31,500
+8.00(+0.98%)
Jul 11, 2005
802.25
817.74
802.25
816.00
44,600
+13.75(+1.71%)
Jul 08, 2005
802.50
805.50
801.00
802.25
39,400
-1.75(-0.22%)
Jul 07, 2005
795.50
809.44
793.00
804.00
48,000
+4.50(+0.56%)
Jul 06, 2005
800.50
803.90
798.98
799.50
32,200
-0.25(-0.03%)
Jul 05, 2005
798.50
802.20
795.05
799.75
43,300
-2.80(-0.35%)
Jul 01, 2005
811.75
812.50
799.00
802.55
27,400
-7.45(-0.92%)
Jun 30, 2005
809.00
813.50
802.00
810.00
48,400
+3.00(+0.37%)
Jun 29, 2005
790.00
809.75
789.01
807.00
39,300
+19.35(+2.46%)
Jun 28, 2005
776.50
793.70
776.50
787.65
29,100
+11.15(+1.44%)
Jun 27, 2005
773.00
780.23
771.75
776.50
28,500
+3.50(+0.45%)
Jun 24, 2005
793.00
794.00
769.00
773.00
48,800
-19.50(-2.46%)
Jun 23, 2005
807.00
808.00
792.50
792.50
38,100
-14.50(-1.80%)
Jun 22, 2005
795.00
808.00
795.00
807.00
58,100
+10.00(+1.25%)
Jun 21, 2005
806.00
806.00
793.20
797.00
24,400
-7.00(-0.87%)
Jun 20, 2005
807.00
812.00
795.10
804.00
23,000
-1.00(-0.12%)
Jun 17, 2005
815.33
826.50
805.00
805.00
50,800
-2.30(-0.28%)
Jun 16, 2005
795.40
807.45
791.00
807.30
43,700
+13.80(+1.74%)
Jun 15, 2005
789.00
795.90
788.00
793.50
41,800
+6.45(+0.82%)
Jun 14, 2005
787.00
791.74
785.05
787.05
26,700
-0.75(-0.10%)
Jun 13, 2005
792.00
792.40
787.00
787.80
27,800
-6.15(-0.77%)
Jun 10, 2005
802.00
802.00
791.00
793.95
29,000
-5.05(-0.63%)
Jun 09, 2005
795.50
801.00
789.00
799.00
58,500
+0.00(+0.00%)
Jun 08, 2005
790.10
799.00
787.25
799.00
60,600
+8.00(+1.01%)
Jun 07, 2005
785.00
795.00
784.00
791.00
54,300
+8.50(+1.09%)
Jun 06, 2005
785.00
789.74
780.25
782.50
36,400
-5.50(-0.70%)
Jun 03, 2005
783.00
788.00
777.25
788.00
38,500
+7.75(+0.99%)
Jun 02, 2005
770.00
784.94
768.50
780.25
47,000
+9.26(+1.20%)
Jun 01, 2005
756.50
771.50
754.00
770.99
45,400
+11.99(+1.58%)
May 31, 2005
753.00
759.39
749.15
759.00
85,500
+7.20(+0.96%)
May 27, 2005
746.00
754.08
743.50
751.80
38,900
+7.05(+0.95%)
May 26, 2005
744.00
752.00
743.00
744.75
64,900
+7.75(+1.05%)
May 25, 2005
750.50
750.50
734.50
737.00
35,500
-11.50(-1.54%)
May 24, 2005
746.00
752.77
741.00
748.50
38,000
+3.00(+0.40%)
May 23, 2005
745.00
755.02
743.01
745.50
53,100
+1.50(+0.20%)
May 20, 2005
755.50
755.50
743.00
744.00
41,600
-11.00(-1.46%)
May 19, 2005
738.00
760.00
731.98
755.00
63,400
+18.90(+2.57%)
May 18, 2005
736.50
746.00
734.50
736.10
119,300
+1.10(+0.15%)
May 17, 2005
732.50
737.00
726.00
735.00
40,600
+5.00(+0.68%)
May 16, 2005
730.00
734.00
728.50
730.00
41,000
-1.00(-0.14%)
May 13, 2005
739.00
739.00
729.05
731.00
43,800
-8.00(-1.08%)
May 12, 2005
746.50
746.50
737.85
739.00
42,100
-7.50(-1.00%)
May 11, 2005
745.50
749.00
736.00
746.50
47,900
-0.50(-0.07%)
May 10, 2005
744.00
752.00
737.50
747.00
63,200
+3.00(+0.40%)
May 09, 2005
747.75
747.75
737.99
744.00
20,300
-4.50(-0.60%)
May 06, 2005
739.50
749.00
731.00
748.50
27,400
+7.24(+0.98%)
May 05, 2005
736.25
744.45
735.00
741.26
30,700
+5.01(+0.68%)
May 04, 2005
719.00
736.25
712.00
736.25
35,200
+14.75(+2.04%)
May 03, 2005
710.55
724.75
708.50
721.50
35,200
+9.00(+1.26%)
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.