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
Graham Holdings Company
(NY:
GHC
)
743.16
+17.01 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 29, 2016
439.75
450.81
436.09
438.96
20,426
+0.90(+0.21%)
Apr 28, 2016
451.18
451.18
434.83
438.06
36,245
-10.91(-2.43%)
Apr 27, 2016
447.44
451.76
445.41
448.96
26,312
+0.35(+0.08%)
Apr 26, 2016
448.57
462.41
446.76
448.62
22,732
+0.45(+0.10%)
Apr 25, 2016
450.35
450.55
445.04
448.16
22,282
-3.17(-0.70%)
Apr 22, 2016
445.03
455.05
431.10
451.33
44,921
+6.55(+1.47%)
Apr 21, 2016
448.50
451.39
435.87
444.78
26,494
-2.19(-0.49%)
Apr 20, 2016
436.12
449.43
435.70
446.98
29,778
+8.68(+1.98%)
Apr 19, 2016
432.94
440.07
427.83
438.30
36,390
+5.19(+1.20%)
Apr 18, 2016
437.54
442.15
429.53
433.11
27,107
-5.69(-1.30%)
Apr 15, 2016
428.84
443.21
415.90
438.81
48,484
+11.24(+2.63%)
Apr 14, 2016
432.94
432.94
419.05
427.57
52,113
-5.36(-1.24%)
Apr 13, 2016
429.28
437.01
425.57
432.93
60,694
+5.16(+1.21%)
Apr 12, 2016
429.98
431.10
423.12
427.77
24,716
-2.06(-0.48%)
Apr 11, 2016
431.72
441.00
428.07
429.83
28,755
+0.95(+0.22%)
Apr 08, 2016
427.14
435.96
424.72
428.88
22,602
+5.95(+1.41%)
Apr 07, 2016
431.81
436.37
420.65
422.93
60,712
-11.43(-2.63%)
Apr 06, 2016
441.14
450.12
432.46
434.36
23,432
-7.55(-1.71%)
Apr 05, 2016
440.61
448.30
435.45
441.91
70,920
-2.15(-0.48%)
Apr 04, 2016
450.20
452.11
440.05
444.06
34,643
-4.96(-1.10%)
Apr 01, 2016
437.83
452.93
428.95
449.02
53,395
+8.02(+1.82%)
Mar 31, 2016
441.00
445.29
438.70
441.00
27,139
+0.00(+0.00%)
Mar 30, 2016
447.35
454.32
439.86
441.00
20,552
-4.14(-0.93%)
Mar 29, 2016
442.53
451.54
442.52
445.14
28,143
+4.14(+0.94%)
Mar 28, 2016
433.85
446.12
433.85
441.00
46,515
+9.80(+2.27%)
Mar 24, 2016
424.55
431.20
431.20
431.20
18,285
+5.14(+1.21%)
Mar 23, 2016
423.77
432.73
422.62
426.06
33,592
+0.01(+0.00%)
Mar 22, 2016
432.52
438.89
423.54
426.05
38,123
-6.46(-1.49%)
Mar 21, 2016
443.72
450.84
431.81
432.51
50,260
-12.84(-2.88%)
Mar 18, 2016
433.54
447.27
433.54
445.35
72,845
+11.34(+2.61%)
Mar 17, 2016
438.08
438.08
431.12
434.01
21,387
-3.11(-0.71%)
Mar 16, 2016
434.19
440.68
430.30
437.11
35,632
+0.92(+0.21%)
Mar 15, 2016
441.00
443.31
436.19
436.19
23,281
-9.44(-2.12%)
Mar 14, 2016
452.36
452.82
441.00
445.64
37,105
-6.01(-1.33%)
Mar 11, 2016
467.18
467.18
450.51
451.65
27,879
-7.06(-1.54%)
Mar 10, 2016
461.09
461.09
454.79
458.70
12,156
-0.66(-0.14%)
Mar 09, 2016
455.58
467.59
453.86
459.37
21,787
+6.05(+1.33%)
Mar 08, 2016
450.72
454.97
441.02
453.32
42,611
-0.24(-0.05%)
Mar 07, 2016
450.01
460.02
449.75
453.56
22,625
+1.39(+0.31%)
Mar 04, 2016
444.63
452.32
439.86
452.17
25,179
+8.12(+1.83%)
Mar 03, 2016
441.00
458.90
436.00
444.05
24,588
+1.20(+0.27%)
Mar 02, 2016
443.99
447.52
435.91
442.85
50,348
-1.38(-0.31%)
Mar 01, 2016
453.26
453.26
442.10
444.22
40,114
-4.23(-0.94%)
Feb 29, 2016
445.82
458.49
441.95
448.45
40,782
+3.05(+0.69%)
Feb 26, 2016
463.04
463.04
429.28
445.40
41,040
-21.33(-4.57%)
Feb 25, 2016
460.75
470.21
452.36
466.73
16,292
+8.38(+1.83%)
Feb 24, 2016
453.02
461.20
440.80
458.35
30,054
-1.03(-0.22%)
Feb 23, 2016
478.36
478.91
456.46
459.38
27,207
-8.73(-1.86%)
Feb 22, 2016
466.55
473.16
461.40
468.10
19,277
+3.23(+0.69%)
Feb 19, 2016
460.19
466.71
459.43
464.88
26,590
+2.61(+0.56%)
Feb 18, 2016
470.99
472.24
453.33
462.27
35,574
-6.79(-1.45%)
Feb 17, 2016
470.03
488.49
465.60
469.06
45,281
+2.10(+0.45%)
Feb 16, 2016
436.91
472.30
433.64
466.95
37,180
+34.48(+7.97%)
Feb 12, 2016
428.50
432.47
432.47
432.47
22,966
+6.11(+1.43%)
Feb 11, 2016
434.34
436.94
419.25
426.36
40,343
-14.05(-3.19%)
Feb 10, 2016
434.53
444.69
434.53
440.41
35,353
+10.10(+2.35%)
Feb 09, 2016
430.90
443.00
429.06
430.31
52,570
-2.88(-0.67%)
Feb 08, 2016
431.08
437.63
423.82
433.20
22,648
-1.41(-0.33%)
Feb 05, 2016
450.21
450.86
433.23
434.61
37,986
-15.43(-3.43%)
Feb 04, 2016
447.46
456.54
447.46
450.04
35,264
+0.54(+0.12%)
Feb 03, 2016
443.64
451.85
438.68
449.50
37,358
+10.68(+2.43%)
Feb 02, 2016
451.66
452.06
433.72
438.82
48,726
-16.68(-3.66%)
Feb 01, 2016
441.01
457.28
441.01
455.50
38,341
+10.19(+2.29%)
Jan 29, 2016
437.52
447.09
435.25
445.31
48,692
+11.42(+2.63%)
Jan 28, 2016
430.77
439.62
429.47
433.89
45,756
+5.42(+1.26%)
Jan 27, 2016
433.45
444.99
425.67
428.47
61,949
-5.14(-1.19%)
Jan 26, 2016
422.68
436.57
419.66
433.61
41,355
+15.57(+3.72%)
Jan 25, 2016
418.93
422.64
413.90
418.04
33,036
-1.67(-0.40%)
Jan 22, 2016
420.72
423.24
409.65
419.71
14,819
+6.14(+1.48%)
Jan 21, 2016
415.13
418.84
412.50
413.57
51,028
-0.18(-0.04%)
Jan 20, 2016
393.13
421.32
393.13
413.75
59,089
+15.55(+3.91%)
Jan 19, 2016
394.05
411.79
394.05
398.20
33,945
+5.90(+1.50%)
Jan 15, 2016
398.21
392.30
392.30
392.30
33,282
-13.37(-3.30%)
Jan 14, 2016
397.81
417.56
397.81
405.67
13,647
+9.21(+2.32%)
Jan 13, 2016
408.78
409.64
394.05
396.46
40,169
-11.11(-2.72%)
Jan 12, 2016
416.95
416.95
403.68
407.57
38,759
-8.39(-2.02%)
Jan 11, 2016
417.42
417.42
411.24
415.96
37,453
-0.08(-0.02%)
Jan 08, 2016
421.62
423.80
413.30
416.05
77,461
-3.14(-0.75%)
Jan 07, 2016
412.11
422.89
412.11
419.19
56,922
-1.19(-0.28%)
Jan 06, 2016
418.93
422.45
412.50
420.38
105,592
-3.56(-0.84%)
Jan 05, 2016
430.17
438.92
417.73
423.94
60,992
-6.23(-1.45%)
Jan 04, 2016
437.80
444.82
428.30
430.17
57,976
-14.26(-3.21%)
Dec 31, 2015
449.95
444.43
444.43
444.43
33,718
-7.85(-1.74%)
Dec 30, 2015
464.50
464.62
451.14
452.28
21,805
-11.07(-2.39%)
Dec 29, 2015
467.44
479.06
462.87
463.35
29,149
-5.11(-1.09%)
Dec 28, 2015
457.26
471.93
450.70
468.46
32,937
+9.92(+2.16%)
Dec 24, 2015
456.87
458.55
458.55
458.55
15,058
+2.64(+0.58%)
Dec 23, 2015
450.96
467.37
450.96
455.91
19,292
+1.16(+0.26%)
Dec 22, 2015
449.04
459.25
443.07
454.75
27,183
+5.48(+1.22%)
Dec 21, 2015
434.92
453.47
431.21
449.27
48,503
+17.10(+3.96%)
Dec 18, 2015
450.82
450.82
429.34
432.17
73,764
-22.36(-4.92%)
Dec 17, 2015
458.09
460.36
449.06
454.53
27,060
-4.17(-0.91%)
Dec 16, 2015
458.63
461.36
448.12
458.69
27,911
+3.32(+0.73%)
Dec 15, 2015
436.10
460.45
436.10
455.38
43,897
+20.82(+4.79%)
Dec 14, 2015
441.25
451.23
433.20
434.56
26,585
-7.00(-1.59%)
Dec 11, 2015
450.67
456.36
439.89
441.56
17,881
-12.24(-2.70%)
Dec 10, 2015
454.51
458.01
453.62
453.80
12,389
+2.47(+0.55%)
Dec 09, 2015
456.09
464.19
451.17
451.34
40,221
-5.02(-1.10%)
Dec 08, 2015
457.75
461.27
456.13
456.36
24,955
-7.54(-1.63%)
Dec 07, 2015
467.33
467.33
450.49
463.90
56,245
-5.96(-1.27%)
Dec 04, 2015
486.56
487.25
467.59
469.87
34,554
-16.49(-3.39%)
Dec 03, 2015
490.30
491.53
482.94
486.35
24,056
-0.71(-0.14%)
Dec 02, 2015
497.06
497.06
483.66
487.06
18,076
-8.61(-1.74%)
Dec 01, 2015
496.31
497.30
482.98
495.66
28,863
-0.34(-0.07%)
Nov 30, 2015
491.49
496.00
482.05
496.00
32,930
+2.08(+0.42%)
Nov 27, 2015
494.87
496.42
490.43
493.92
12,722
-1.69(-0.34%)
Nov 25, 2015
497.62
495.61
495.61
495.61
9,275
+0.27(+0.06%)
Nov 24, 2015
489.18
499.72
489.18
495.33
16,803
+2.28(+0.46%)
Nov 23, 2015
494.99
496.35
486.74
493.05
24,779
-3.29(-0.66%)
Nov 20, 2015
498.53
498.53
486.25
496.34
15,584
+0.20(+0.04%)
Nov 19, 2015
501.21
501.21
484.33
496.14
22,538
-4.32(-0.86%)
Nov 18, 2015
507.81
508.16
498.03
500.46
20,134
-6.22(-1.23%)
Nov 17, 2015
500.16
516.52
492.11
506.69
29,102
+3.90(+0.78%)
Nov 16, 2015
506.92
508.60
496.70
502.78
58,922
-5.82(-1.14%)
Nov 13, 2015
517.74
522.63
507.38
508.60
13,933
-5.96(-1.16%)
Nov 12, 2015
527.80
527.80
510.66
514.57
18,784
-16.01(-3.02%)
Nov 11, 2015
527.07
530.96
519.80
530.58
17,562
+7.84(+1.50%)
Nov 10, 2015
520.19
524.61
510.90
522.73
23,621
+1.57(+0.30%)
Nov 09, 2015
519.82
526.09
515.34
521.17
32,970
-0.27(-0.05%)
Nov 06, 2015
504.02
524.15
504.02
521.44
30,435
+20.16(+4.02%)
Nov 05, 2015
507.84
519.03
474.79
501.28
58,229
-8.61(-1.69%)
Nov 04, 2015
521.28
521.28
501.36
509.89
22,904
-10.57(-2.03%)
Nov 03, 2015
523.29
530.08
518.95
520.46
20,085
-8.62(-1.63%)
Nov 02, 2015
507.71
530.05
507.71
529.08
34,707
+22.80(+4.50%)
Oct 30, 2015
517.50
517.50
505.85
506.28
29,771
-11.22(-2.17%)
Oct 29, 2015
524.49
526.93
515.03
517.50
19,338
-8.14(-1.55%)
Oct 28, 2015
521.83
530.89
517.76
525.64
24,197
+7.00(+1.35%)
Oct 27, 2015
523.21
528.75
515.02
518.64
25,328
-4.21(-0.80%)
Oct 26, 2015
527.48
533.33
518.97
522.84
21,205
-3.44(-0.65%)
Oct 23, 2015
521.38
528.90
521.38
526.28
15,679
+5.53(+1.06%)
Oct 22, 2015
531.32
545.81
513.18
520.75
17,499
-8.61(-1.63%)
Oct 21, 2015
543.13
543.13
525.30
529.36
20,534
-12.22(-2.26%)
Oct 20, 2015
535.51
549.93
535.51
541.58
25,916
+6.08(+1.13%)
Oct 19, 2015
540.54
541.47
530.62
535.51
26,819
-3.34(-0.62%)
Oct 16, 2015
536.95
543.81
535.43
538.84
18,898
+2.51(+0.47%)
Oct 15, 2015
523.09
537.01
523.09
536.33
41,188
+13.15(+2.51%)
Oct 14, 2015
531.09
532.00
520.99
523.18
30,167
-7.75(-1.46%)
Oct 13, 2015
533.97
539.46
529.77
530.93
32,696
-4.07(-0.76%)
Oct 12, 2015
536.04
542.36
532.41
535.00
21,540
-1.00(-0.19%)
Oct 09, 2015
535.63
538.47
530.54
536.00
15,675
+0.81(+0.15%)
Oct 08, 2015
534.05
551.88
532.27
535.18
24,563
+2.61(+0.49%)
Oct 07, 2015
535.00
543.82
530.49
532.58
33,078
+0.69(+0.13%)
Oct 06, 2015
538.36
555.94
530.67
531.89
49,410
-5.55(-1.03%)
Oct 05, 2015
531.18
546.83
526.61
537.44
65,016
+11.28(+2.14%)
Oct 02, 2015
525.15
532.55
518.24
526.16
48,734
-3.20(-0.60%)
Oct 01, 2015
528.44
531.92
516.73
529.37
48,604
+1.66(+0.32%)
Sep 30, 2015
531.31
531.31
523.38
527.70
22,910
+1.93(+0.37%)
Sep 29, 2015
525.87
530.90
524.02
525.77
25,462
+0.99(+0.19%)
Sep 28, 2015
526.80
529.58
517.11
524.78
32,148
-3.27(-0.62%)
Sep 25, 2015
532.21
534.98
525.40
528.06
23,925
+3.03(+0.58%)
Sep 24, 2015
523.36
529.53
519.00
525.03
24,440
-1.00(-0.19%)
Sep 23, 2015
528.62
536.38
520.38
526.03
19,962
-2.59(-0.49%)
Sep 22, 2015
530.71
535.02
525.87
528.62
62,975
-5.93(-1.11%)
Sep 21, 2015
548.24
548.24
533.43
534.55
63,399
-9.36(-1.72%)
Sep 18, 2015
543.40
548.74
539.86
543.91
27,672
-5.06(-0.92%)
Sep 17, 2015
550.55
557.84
539.60
548.96
80,972
-0.91(-0.17%)
Sep 16, 2015
579.23
579.23
535.41
549.88
93,979
-28.89(-4.99%)
Sep 15, 2015
571.91
580.49
567.04
578.77
21,863
+7.95(+1.39%)
Sep 14, 2015
584.40
585.30
564.89
570.82
40,125
-14.39(-2.46%)
Sep 11, 2015
564.25
585.28
558.79
585.21
23,519
+18.78(+3.31%)
Sep 10, 2015
582.49
582.49
559.99
566.43
56,489
-19.64(-3.35%)
Sep 09, 2015
600.39
600.39
584.23
586.08
32,644
-11.57(-1.94%)
Sep 08, 2015
597.73
600.31
590.78
597.65
30,913
+12.08(+2.06%)
Sep 04, 2015
585.32
585.57
585.57
585.57
14,433
-9.45(-1.59%)
Sep 03, 2015
592.53
603.12
591.09
595.01
21,193
+2.53(+0.43%)
Sep 02, 2015
592.31
602.65
584.26
592.48
24,458
+3.74(+0.64%)
Sep 01, 2015
595.89
602.66
579.84
588.74
26,455
-16.30(-2.69%)
Aug 31, 2015
593.73
609.10
592.98
605.04
23,609
+6.09(+1.02%)
Aug 28, 2015
595.78
601.55
587.49
598.95
33,731
+0.72(+0.12%)
Aug 27, 2015
599.31
624.80
583.77
598.22
37,122
+6.40(+1.08%)
Aug 26, 2015
576.17
594.45
571.14
591.82
53,865
+23.63(+4.16%)
Aug 25, 2015
573.43
584.40
558.89
568.19
61,999
-4.23(-0.74%)
Aug 24, 2015
565.20
589.89
555.19
572.42
66,358
-16.96(-2.88%)
Aug 21, 2015
609.89
609.89
587.59
589.38
59,103
-26.68(-4.33%)
Aug 20, 2015
630.90
630.90
602.90
616.06
58,185
-18.57(-2.93%)
Aug 19, 2015
632.91
636.89
631.30
634.63
29,556
-3.44(-0.54%)
Aug 18, 2015
638.78
640.16
633.07
638.07
42,337
-1.14(-0.18%)
Aug 17, 2015
639.09
653.91
635.62
639.21
35,218
+2.01(+0.32%)
Aug 14, 2015
641.11
641.11
627.26
637.20
16,364
-3.40(-0.53%)
Aug 13, 2015
641.25
652.89
636.90
640.60
18,505
-0.26(-0.04%)
Aug 12, 2015
632.10
648.89
615.36
640.86
39,342
+4.97(+0.78%)
Aug 11, 2015
636.53
643.41
633.33
635.89
28,162
-3.37(-0.53%)
Aug 10, 2015
628.55
643.83
614.74
639.27
56,345
+13.82(+2.21%)
Aug 07, 2015
614.69
628.36
608.19
625.45
32,222
+7.46(+1.21%)
Aug 06, 2015
629.04
633.58
595.13
617.99
35,948
-9.41(-1.50%)
Aug 05, 2015
616.46
637.68
616.46
627.40
46,471
+10.98(+1.78%)
Aug 04, 2015
632.37
634.53
612.75
616.41
55,442
-13.51(-2.14%)
Aug 03, 2015
629.73
635.62
624.64
629.92
44,731
-0.72(-0.11%)
Jul 31, 2015
636.43
637.43
620.06
630.64
59,297
+1.01(+0.16%)
Jul 30, 2015
629.96
633.94
625.52
629.64
55,459
+0.47(+0.08%)
Jul 29, 2015
627.39
635.62
610.84
629.16
43,056
+1.16(+0.19%)
Jul 28, 2015
607.87
630.16
604.34
628.00
67,990
+23.00(+3.80%)
Jul 27, 2015
605.54
611.78
604.52
605.00
40,500
-2.25(-0.37%)
Jul 24, 2015
614.70
617.31
603.71
607.25
31,861
-9.19(-1.49%)
Jul 23, 2015
638.32
650.44
614.43
616.44
57,373
-22.67(-3.55%)
Jul 22, 2015
631.22
645.08
625.64
639.11
51,945
+8.06(+1.28%)
Jul 21, 2015
642.24
646.67
626.75
631.05
36,669
-15.46(-2.39%)
Jul 20, 2015
641.11
648.46
632.94
646.51
61,543
+4.40(+0.69%)
Jul 17, 2015
644.75
647.97
632.70
642.11
60,680
-1.01(-0.16%)
Jul 16, 2015
650.25
652.85
640.24
643.12
39,116
-1.85(-0.29%)
Jul 15, 2015
645.08
655.65
642.55
644.97
47,879
+0.42(+0.07%)
Jul 14, 2015
643.12
648.45
637.80
644.55
44,547
+0.47(+0.07%)
Jul 13, 2015
644.79
655.97
637.53
644.07
51,154
+2.92(+0.46%)
Jul 10, 2015
648.82
654.19
637.60
641.15
56,514
-0.58(-0.09%)
Jul 09, 2015
639.63
648.55
639.12
641.73
59,848
+8.27(+1.31%)
Jul 08, 2015
654.20
655.11
631.76
633.46
113,838
-21.38(-3.26%)
Jul 07, 2015
651.01
659.39
646.94
654.83
125,864
+1.07(+0.16%)
Jul 06, 2015
626.85
653.76
615.05
653.76
119,537
+21.44(+3.39%)
Jul 02, 2015
631.08
632.32
632.32
632.32
115,570
+0.33(+0.05%)
Jul 01, 2015
595.06
646.50
589.96
631.99
177,416
+40.14(+6.78%)
Jun 30, 2015
591.00
596.23
588.59
591.85
128,602
+2.75(+0.47%)
Jun 29, 2015
594.00
594.19
586.46
589.10
56,901
-5.48(-0.92%)
Jun 26, 2015
597.33
603.35
591.54
594.58
55,242
-1.23(-0.21%)
Jun 25, 2015
592.38
616.35
592.38
595.82
72,900
+4.69(+0.79%)
Jun 24, 2015
589.62
593.22
585.90
591.13
48,578
+0.33(+0.06%)
Jun 23, 2015
588.95
593.57
586.54
590.80
57,507
+1.80(+0.30%)
Jun 22, 2015
588.96
595.34
586.77
589.00
55,836
+3.78(+0.65%)
Jun 19, 2015
590.72
602.36
578.06
585.22
49,935
-3.85(-0.65%)
Jun 18, 2015
581.03
594.44
581.03
589.07
29,970
+3.79(+0.65%)
Jun 17, 2015
580.41
586.88
578.90
585.28
29,220
+5.62(+0.97%)
Jun 16, 2015
580.26
586.15
576.13
579.66
28,655
+0.56(+0.10%)
Jun 15, 2015
585.44
589.37
578.33
579.11
65,503
-9.25(-1.57%)
Jun 12, 2015
592.95
596.23
583.56
588.36
62,372
-8.97(-1.50%)
Jun 11, 2015
590.10
600.08
586.35
597.33
51,148
+7.99(+1.36%)
Jun 10, 2015
586.87
591.83
586.18
589.34
80,570
+0.82(+0.14%)
Jun 09, 2015
589.07
589.39
581.30
588.52
50,147
-1.16(-0.20%)
Jun 08, 2015
586.77
591.83
583.13
589.68
47,324
+1.14(+0.19%)
Jun 05, 2015
590.17
590.17
590.17
588.54
32,165
-1.63(-0.28%)
Jun 04, 2015
583.35
591.81
581.34
590.17
73,806
+5.61(+0.96%)
Jun 03, 2015
588.93
596.27
581.44
584.56
26,045
-2.48(-0.42%)
Jun 02, 2015
593.48
593.48
584.30
587.05
30,724
-7.53(-1.27%)
Jun 01, 2015
593.78
598.57
588.74
594.58
100,880
+4.95(+0.84%)
May 29, 2015
590.60
590.60
585.76
589.62
41,350
-0.98(-0.17%)
May 28, 2015
594.92
604.69
590.09
590.60
40,862
-6.45(-1.08%)
May 27, 2015
591.83
599.71
579.17
597.05
46,040
+6.21(+1.05%)
May 26, 2015
596.78
604.49
588.79
590.85
51,308
-7.04(-1.18%)
May 22, 2015
597.85
597.88
597.88
597.88
71,203
-0.28(-0.05%)
May 21, 2015
597.59
600.45
592.24
598.16
85,622
-3.21(-0.53%)
May 20, 2015
576.96
605.03
575.30
601.37
135,624
+29.99(+5.25%)
May 19, 2015
562.32
571.38
560.50
571.38
35,609
+12.10(+2.16%)
May 18, 2015
543.04
561.55
540.08
559.28
30,359
+13.25(+2.43%)
May 15, 2015
550.53
550.53
539.57
546.03
47,724
-4.50(-0.82%)
May 14, 2015
547.72
567.06
541.20
550.53
90,515
+6.95(+1.28%)
May 13, 2015
540.40
546.54
539.02
543.58
64,815
+3.24(+0.60%)
May 12, 2015
527.76
540.49
523.80
540.35
45,908
+10.73(+2.03%)
May 11, 2015
530.72
531.26
523.72
529.62
67,668
-1.65(-0.31%)
May 08, 2015
534.57
536.76
528.63
531.26
44,790
-0.93(-0.17%)
May 07, 2015
529.96
537.04
528.61
532.19
80,063
+2.24(+0.42%)
May 06, 2015
543.79
543.79
527.05
529.95
80,494
-11.23(-2.07%)
May 05, 2015
550.53
550.53
539.52
541.18
58,853
-9.73(-1.77%)
May 04, 2015
556.04
564.30
547.80
550.91
26,428
-7.75(-1.39%)
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.