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
First Citizens Bancs
(NQ:
FCNCA
)
1,778.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2023
991.21
1004
983.50
1004
177,882
+8.05(+0.81%)
Apr 27, 2023
1000
1013
991.71
995.80
123,588
-2.08(-0.21%)
Apr 26, 2023
977.53
1007
977.53
997.88
190,734
+11.09(+1.12%)
Apr 25, 2023
1004
1013
981.44
986.79
194,366
-26.29(-2.60%)
Apr 24, 2023
1029
1030
1013
1013
148,652
-19.17(-1.86%)
Apr 21, 2023
1033
1048
1019
1032
185,589
-4.35(-0.42%)
Apr 20, 2023
1052
1088
1024
1037
185,809
-23.28(-2.20%)
Apr 19, 2023
1008
1063
997.99
1060
201,996
+49.38(+4.89%)
Apr 18, 2023
1001
1018
988.16
1010
189,333
+15.81(+1.59%)
Apr 17, 2023
966.82
1003
961.82
994.69
151,045
+20.94(+2.15%)
Apr 14, 2023
996.69
996.69
971.71
973.75
95,138
-12.29(-1.25%)
Apr 13, 2023
981.73
1002
972.30
986.04
163,500
+12.61(+1.30%)
Apr 12, 2023
983.69
988.59
967.30
973.43
146,017
-6.52(-0.67%)
Apr 11, 2023
996.65
996.65
978.25
979.95
144,834
-10.50(-1.06%)
Apr 10, 2023
989.71
1002
983.27
990.44
151,043
-5.11(-0.51%)
Apr 06, 2023
979.07
995.86
979.07
995.56
233,755
+1.99(+0.20%)
Apr 05, 2023
964.80
1013
963.97
993.56
360,947
+40.33(+4.23%)
Apr 04, 2023
955.07
958.00
939.09
953.24
161,602
+5.59(+0.59%)
Apr 03, 2023
978.45
984.73
935.76
947.65
239,933
-22.24(-2.29%)
Mar 31, 2023
941.88
977.80
921.84
969.88
400,619
+39.17(+4.21%)
Mar 30, 2023
940.30
961.79
925.33
930.71
265,320
-7.45(-0.79%)
Mar 29, 2023
916.95
940.10
907.24
938.16
332,822
+25.07(+2.75%)
Mar 28, 2023
882.08
956.82
881.12
913.09
618,131
+20.44(+2.29%)
Mar 27, 2023
865.13
906.99
821.50
892.65
1,725,603
+312.02(+53.74%)
Mar 24, 2023
577.25
587.06
568.89
580.62
238,023
-6.49(-1.11%)
Mar 23, 2023
596.44
603.01
581.87
587.11
247,669
-1.10(-0.19%)
Mar 22, 2023
585.59
615.04
578.16
588.21
457,856
+0.48(+0.08%)
Mar 21, 2023
588.38
597.44
561.62
587.73
328,764
+27.25(+4.86%)
Mar 20, 2023
524.65
574.99
523.78
560.48
415,926
+53.10(+10.47%)
Mar 17, 2023
532.80
536.17
504.17
507.38
476,966
-38.27(-7.01%)
Mar 16, 2023
533.23
561.52
514.29
545.65
354,186
+7.50(+1.39%)
Mar 15, 2023
536.54
552.16
526.48
538.15
287,474
-25.77(-4.57%)
Mar 14, 2023
620.80
622.16
562.48
563.93
238,239
-22.94(-3.91%)
Mar 13, 2023
580.56
630.85
562.58
586.87
304,312
-27.27(-4.44%)
Mar 10, 2023
626.92
635.20
597.36
614.14
359,969
-26.40(-4.12%)
Mar 09, 2023
677.37
680.49
635.36
640.54
192,259
-36.83(-5.44%)
Mar 08, 2023
678.88
689.47
671.27
677.37
67,282
-1.59(-0.23%)
Mar 07, 2023
694.84
694.84
672.07
678.97
130,425
-21.42(-3.06%)
Mar 06, 2023
696.92
706.22
696.92
700.39
76,527
+0.71(+0.10%)
Mar 03, 2023
696.10
703.44
688.23
699.68
86,942
+4.12(+0.59%)
Mar 02, 2023
713.92
713.92
683.50
695.56
127,255
-25.78(-3.57%)
Mar 01, 2023
724.92
728.14
719.61
721.35
86,179
-9.99(-1.37%)
Feb 28, 2023
737.64
742.45
729.79
731.33
160,497
-7.50(-1.01%)
Feb 27, 2023
748.38
749.38
733.98
738.83
60,372
+2.46(+0.33%)
Feb 24, 2023
734.25
740.87
730.74
736.37
64,301
-3.10(-0.42%)
Feb 23, 2023
736.40
742.57
726.07
739.46
94,918
+7.95(+1.09%)
Feb 22, 2023
739.15
742.97
723.51
731.52
103,042
-8.97(-1.21%)
Feb 21, 2023
756.72
757.82
738.88
740.49
78,168
-17.72(-2.34%)
Feb 17, 2023
745.93
759.97
738.43
758.21
84,219
+12.29(+1.65%)
Feb 16, 2023
763.69
765.77
744.39
745.93
75,824
-24.85(-3.22%)
Feb 15, 2023
759.59
772.20
759.37
770.78
47,903
+5.70(+0.74%)
Feb 14, 2023
766.17
774.29
761.47
765.08
61,082
-5.35(-0.69%)
Feb 13, 2023
762.32
775.73
761.70
770.43
62,136
+9.54(+1.25%)
Feb 10, 2023
760.99
766.28
756.73
760.89
70,610
-3.41(-0.45%)
Feb 09, 2023
784.97
793.61
762.70
764.30
74,005
-15.11(-1.94%)
Feb 08, 2023
791.70
794.34
775.62
779.41
60,347
-8.52(-1.08%)
Feb 07, 2023
769.37
790.32
769.37
787.93
49,734
+12.99(+1.68%)
Feb 06, 2023
775.54
780.95
769.66
774.94
62,483
+0.17(+0.02%)
Feb 03, 2023
771.73
785.25
769.66
774.77
81,724
-2.02(-0.26%)
Feb 02, 2023
777.86
784.96
768.87
776.79
111,363
-0.44(-0.06%)
Feb 01, 2023
776.68
788.86
770.47
777.23
88,453
+2.91(+0.38%)
Jan 31, 2023
763.22
775.67
751.94
774.32
113,932
+17.11(+2.26%)
Jan 30, 2023
760.99
775.61
752.89
757.22
105,637
-8.98(-1.17%)
Jan 27, 2023
759.01
770.75
745.53
766.20
81,059
+1.58(+0.21%)
Jan 26, 2023
785.69
785.69
724.20
764.62
176,476
-27.01(-3.41%)
Jan 25, 2023
788.90
794.55
785.18
791.63
67,274
-4.21(-0.53%)
Jan 24, 2023
811.36
811.36
795.24
795.84
49,507
-17.32(-2.13%)
Jan 23, 2023
799.14
815.61
795.26
813.16
69,539
+19.39(+2.44%)
Jan 20, 2023
795.57
801.65
785.91
793.78
65,469
+6.96(+0.88%)
Jan 19, 2023
782.17
787.95
748.33
786.82
106,100
-3.14(-0.40%)
Jan 18, 2023
818.95
818.95
789.86
789.96
85,212
-30.49(-3.72%)
Jan 17, 2023
832.19
837.18
817.67
820.44
85,717
-5.97(-0.72%)
Jan 13, 2023
811.48
829.98
804.61
826.42
52,584
+10.43(+1.28%)
Jan 12, 2023
807.59
823.52
802.41
815.99
71,793
+10.82(+1.34%)
Jan 11, 2023
798.28
813.03
798.28
805.17
64,332
+6.65(+0.83%)
Jan 10, 2023
787.17
806.30
778.16
798.52
67,617
+13.54(+1.73%)
Jan 09, 2023
786.14
790.81
780.94
784.98
53,493
+0.32(+0.04%)
Jan 06, 2023
761.54
789.32
760.20
784.66
67,700
+31.97(+4.25%)
Jan 05, 2023
750.18
755.04
738.19
752.69
59,886
+0.20(+0.03%)
Jan 04, 2023
751.74
762.01
746.47
752.49
87,714
+4.31(+0.58%)
Jan 03, 2023
755.23
755.23
740.39
748.18
60,896
-6.91(-0.92%)
Dec 30, 2022
747.88
755.67
742.93
755.09
69,569
+0.29(+0.04%)
Dec 29, 2022
743.93
757.00
742.58
754.80
48,755
+9.95(+1.34%)
Dec 28, 2022
751.23
753.69
741.68
744.85
44,499
-2.87(-0.38%)
Dec 27, 2022
749.03
751.00
740.12
747.72
44,977
-0.16(-0.02%)
Dec 23, 2022
740.11
749.24
734.75
747.88
53,216
+8.68(+1.17%)
Dec 22, 2022
737.31
741.22
726.57
739.20
48,644
-4.67(-0.63%)
Dec 21, 2022
735.83
748.40
735.83
743.87
59,295
+12.81(+1.75%)
Dec 20, 2022
730.75
734.19
727.71
731.06
77,941
+4.03(+0.55%)
Dec 19, 2022
732.39
736.55
720.65
727.03
109,620
+0.50(+0.07%)
Dec 16, 2022
720.19
732.17
720.19
726.53
294,210
-4.92(-0.67%)
Dec 15, 2022
735.90
736.55
719.78
731.45
147,999
-10.16(-1.37%)
Dec 14, 2022
758.84
758.84
732.55
741.60
145,348
-14.06(-1.86%)
Dec 13, 2022
791.25
791.25
753.21
755.66
117,761
-16.07(-2.08%)
Dec 12, 2022
769.26
779.24
764.59
771.73
74,815
-2.34(-0.30%)
Dec 09, 2022
778.82
788.57
771.69
774.07
74,459
-11.88(-1.51%)
Dec 08, 2022
785.24
791.20
779.21
785.95
78,553
+4.33(+0.55%)
Dec 07, 2022
780.30
783.60
771.37
781.62
57,501
+2.50(+0.32%)
Dec 06, 2022
791.68
791.68
769.88
779.12
85,117
-14.50(-1.83%)
Dec 05, 2022
803.50
803.50
772.48
793.62
217,117
-17.54(-2.16%)
Dec 02, 2022
801.10
813.40
800.07
811.16
68,230
+4.46(+0.55%)
Dec 01, 2022
814.44
821.14
800.44
806.70
82,232
-6.23(-0.77%)
Nov 30, 2022
790.44
821.44
775.78
812.93
146,444
+16.77(+2.11%)
Nov 29, 2022
797.53
806.46
792.30
796.17
63,678
+4.90(+0.62%)
Nov 28, 2022
806.63
808.31
789.46
791.27
62,970
-16.99(-2.10%)
Nov 25, 2022
794.47
811.49
789.14
808.26
27,974
+7.22(+0.90%)
Nov 23, 2022
797.43
804.72
795.13
801.04
36,053
-2.46(-0.31%)
Nov 22, 2022
803.49
814.74
797.17
803.49
49,407
+6.77(+0.85%)
Nov 21, 2022
785.88
797.63
784.97
796.72
60,401
+11.73(+1.49%)
Nov 18, 2022
805.20
812.16
777.49
784.99
43,529
-2.09(-0.27%)
Nov 17, 2022
782.86
794.59
775.93
787.08
80,496
+0.94(+0.12%)
Nov 16, 2022
809.69
811.83
783.54
786.15
89,085
-29.99(-3.67%)
Nov 15, 2022
826.17
841.09
814.70
816.14
55,089
+4.58(+0.56%)
Nov 14, 2022
825.86
839.53
811.56
811.56
65,532
-16.29(-1.97%)
Nov 11, 2022
851.02
855.00
820.23
827.86
103,745
-15.17(-1.80%)
Nov 10, 2022
840.36
851.99
839.01
843.03
91,837
+25.45(+3.11%)
Nov 09, 2022
831.76
842.85
816.19
817.58
88,358
-21.66(-2.58%)
Nov 08, 2022
825.22
841.55
819.02
839.24
73,478
+15.18(+1.84%)
Nov 07, 2022
822.75
825.14
811.43
824.06
59,179
+8.14(+1.00%)
Nov 04, 2022
815.18
824.27
803.32
815.92
50,326
+9.54(+1.18%)
Nov 03, 2022
789.65
809.80
783.16
806.38
95,368
+9.59(+1.20%)
Nov 02, 2022
808.55
818.79
793.59
796.79
75,133
-11.74(-1.45%)
Nov 01, 2022
823.45
823.45
803.10
808.53
103,943
-9.27(-1.13%)
Oct 31, 2022
801.75
822.34
798.85
817.80
152,266
+14.37(+1.79%)
Oct 28, 2022
796.03
810.55
786.81
803.42
140,938
+17.28(+2.20%)
Oct 27, 2022
869.88
878.68
779.43
786.15
313,654
-64.07(-7.54%)
Oct 26, 2022
842.83
863.52
842.83
850.22
192,394
+6.75(+0.80%)
Oct 25, 2022
837.48
850.33
837.48
843.46
270,429
+0.46(+0.05%)
Oct 24, 2022
848.21
853.35
841.89
843.01
142,405
+0.94(+0.11%)
Oct 21, 2022
838.37
849.64
829.12
842.06
255,651
+0.23(+0.03%)
Oct 20, 2022
861.69
866.07
837.26
841.83
142,529
-20.70(-2.40%)
Oct 19, 2022
859.56
872.39
852.46
862.53
103,748
-6.63(-0.76%)
Oct 18, 2022
870.40
880.73
857.79
869.17
117,195
+5.98(+0.69%)
Oct 17, 2022
856.47
864.19
853.55
863.19
88,371
+17.54(+2.07%)
Oct 14, 2022
855.48
863.89
842.77
845.65
86,094
-3.31(-0.39%)
Oct 13, 2022
810.57
853.40
799.46
848.96
140,400
+28.50(+3.47%)
Oct 12, 2022
824.70
832.91
812.06
820.47
131,152
-3.37(-0.41%)
Oct 11, 2022
824.80
844.23
816.00
823.84
141,015
-3.42(-0.41%)
Oct 10, 2022
826.14
837.01
822.16
827.26
125,527
+5.94(+0.72%)
Oct 07, 2022
833.60
833.60
817.87
821.32
129,416
-17.71(-2.11%)
Oct 06, 2022
838.03
845.56
830.32
839.03
143,782
-9.48(-1.12%)
Oct 05, 2022
840.95
850.14
839.66
848.51
140,935
-2.54(-0.30%)
Oct 04, 2022
831.05
854.39
831.05
851.04
127,201
+29.94(+3.65%)
Oct 03, 2022
802.64
825.66
788.94
821.10
132,777
+27.86(+3.51%)
Sep 30, 2022
787.43
809.10
782.52
793.24
127,106
+6.63(+0.84%)
Sep 29, 2022
799.72
799.72
774.23
786.60
160,743
-20.59(-2.55%)
Sep 28, 2022
787.03
813.80
785.24
807.20
297,033
+20.75(+2.64%)
Sep 27, 2022
796.35
806.75
773.41
786.45
165,120
-0.91(-0.12%)
Sep 26, 2022
797.98
818.08
786.74
787.36
169,770
-17.47(-2.17%)
Sep 23, 2022
803.51
806.36
786.09
804.83
152,348
-8.22(-1.01%)
Sep 22, 2022
838.54
838.54
809.32
813.04
134,113
-21.87(-2.62%)
Sep 21, 2022
846.53
852.35
833.67
834.92
167,510
-10.61(-1.26%)
Sep 20, 2022
845.50
854.66
840.38
845.53
163,293
-2.09(-0.25%)
Sep 19, 2022
819.40
850.15
819.40
847.62
111,289
+25.38(+3.09%)
Sep 16, 2022
827.49
832.97
812.72
822.25
316,424
-23.42(-2.77%)
Sep 15, 2022
850.90
863.93
845.66
845.66
95,236
-7.94(-0.93%)
Sep 14, 2022
845.42
853.68
834.31
853.60
80,181
+11.92(+1.42%)
Sep 13, 2022
845.53
850.90
837.54
841.68
99,845
-17.53(-2.04%)
Sep 12, 2022
844.50
865.08
843.90
859.21
88,672
+17.41(+2.07%)
Sep 09, 2022
843.74
850.79
841.26
841.80
68,476
+0.70(+0.08%)
Sep 08, 2022
805.82
841.11
805.82
841.11
95,106
+28.53(+3.51%)
Sep 07, 2022
780.72
818.05
780.72
812.58
118,338
+19.41(+2.45%)
Sep 06, 2022
803.49
803.49
781.21
793.17
115,877
-1.94(-0.24%)
Sep 02, 2022
804.12
817.59
791.44
795.11
98,412
-4.42(-0.55%)
Sep 01, 2022
805.59
806.29
790.64
799.52
117,298
-8.17(-1.01%)
Aug 31, 2022
811.73
822.10
806.49
807.69
147,741
-2.73(-0.34%)
Aug 30, 2022
811.52
814.68
799.14
810.42
125,247
+2.94(+0.36%)
Aug 29, 2022
804.03
814.97
799.98
807.48
114,932
-1.54(-0.19%)
Aug 26, 2022
832.75
836.76
809.02
809.02
88,534
-22.83(-2.74%)
Aug 25, 2022
825.36
834.71
820.22
831.85
163,641
+7.48(+0.91%)
Aug 24, 2022
814.88
827.94
811.17
824.37
86,341
+7.50(+0.92%)
Aug 23, 2022
825.95
828.78
816.40
816.88
111,783
-6.78(-0.82%)
Aug 22, 2022
824.62
830.95
818.07
823.66
121,680
-11.22(-1.34%)
Aug 19, 2022
840.31
840.31
827.96
834.88
122,222
-11.30(-1.34%)
Aug 18, 2022
848.05
850.82
840.29
846.19
87,242
-1.30(-0.15%)
Aug 17, 2022
841.93
853.69
835.12
847.49
110,330
-4.70(-0.55%)
Aug 16, 2022
842.83
859.57
842.83
852.19
142,345
+5.89(+0.70%)
Aug 15, 2022
835.36
851.07
833.43
846.30
138,349
+7.40(+0.88%)
Aug 12, 2022
828.19
839.48
826.28
838.90
106,421
+16.23(+1.97%)
Aug 11, 2022
820.49
826.22
816.31
822.67
115,718
+8.57(+1.05%)
Aug 10, 2022
801.22
819.05
801.22
814.11
121,885
+15.00(+1.88%)
Aug 09, 2022
787.74
800.25
779.99
799.10
120,725
+11.83(+1.50%)
Aug 08, 2022
795.34
799.23
786.99
787.27
82,231
-7.01(-0.88%)
Aug 05, 2022
786.58
803.35
785.39
794.28
131,573
+8.98(+1.14%)
Aug 04, 2022
778.73
786.36
768.84
785.30
90,046
+6.41(+0.82%)
Aug 03, 2022
758.34
787.25
758.34
778.89
129,241
+14.96(+1.96%)
Aug 02, 2022
750.52
769.12
748.84
763.93
130,615
+4.31(+0.57%)
Aug 01, 2022
751.87
766.43
747.12
759.61
118,268
+7.35(+0.98%)
Jul 29, 2022
738.77
753.53
735.87
752.27
120,286
+15.74(+2.14%)
Jul 28, 2022
717.79
739.01
710.04
736.53
157,942
+20.53(+2.87%)
Jul 27, 2022
701.88
719.14
701.04
716.00
90,700
+19.37(+2.78%)
Jul 26, 2022
710.61
714.38
694.96
696.63
101,910
-16.48(-2.31%)
Jul 25, 2022
707.83
715.67
700.89
713.12
67,467
+13.68(+1.96%)
Jul 22, 2022
707.05
708.59
693.54
699.44
57,397
-6.28(-0.89%)
Jul 21, 2022
683.20
708.88
681.38
705.72
97,744
+14.57(+2.11%)
Jul 20, 2022
684.29
691.15
677.72
691.15
68,061
+1.68(+0.24%)
Jul 19, 2022
689.00
694.63
688.10
689.47
100,502
+12.16(+1.80%)
Jul 18, 2022
683.73
687.23
672.12
677.31
70,511
-0.70(-0.10%)
Jul 15, 2022
663.11
680.93
663.11
678.00
60,966
+24.30(+3.72%)
Jul 14, 2022
659.57
661.68
648.48
653.71
68,701
-14.50(-2.17%)
Jul 13, 2022
670.05
671.50
662.81
668.21
35,206
-7.82(-1.16%)
Jul 12, 2022
669.33
693.81
669.33
676.03
67,168
+4.38(+0.65%)
Jul 11, 2022
669.73
675.45
668.05
671.65
40,473
-6.32(-0.93%)
Jul 08, 2022
683.45
688.29
671.61
677.97
35,226
-6.42(-0.94%)
Jul 07, 2022
676.70
690.93
669.34
684.39
69,887
+15.73(+2.35%)
Jul 06, 2022
676.14
676.14
662.24
668.67
52,515
-11.05(-1.63%)
Jul 05, 2022
654.72
681.66
650.87
679.72
64,306
+11.06(+1.65%)
Jul 01, 2022
644.23
668.66
644.23
668.66
60,419
+18.69(+2.88%)
Jun 30, 2022
647.95
658.61
639.91
649.97
79,649
-14.04(-2.11%)
Jun 29, 2022
670.68
670.93
657.66
664.00
72,964
-6.14(-0.92%)
Jun 28, 2022
681.82
693.05
670.02
670.15
76,152
-4.33(-0.64%)
Jun 27, 2022
670.84
676.66
663.11
674.47
76,999
+9.53(+1.43%)
Jun 24, 2022
646.74
670.17
646.74
664.94
149,981
+18.90(+2.93%)
Jun 23, 2022
642.84
648.79
633.85
646.04
104,167
+6.62(+1.04%)
Jun 22, 2022
618.37
643.44
618.37
639.42
79,405
+10.95(+1.74%)
Jun 21, 2022
625.86
630.30
620.39
628.46
74,570
+14.04(+2.28%)
Jun 17, 2022
599.67
618.89
595.75
614.43
139,326
+19.13(+3.21%)
Jun 16, 2022
611.24
616.19
594.52
595.30
60,777
-31.20(-4.98%)
Jun 15, 2022
623.34
637.09
617.70
626.50
57,721
+7.38(+1.19%)
Jun 14, 2022
630.56
633.72
615.30
619.12
61,809
-9.43(-1.50%)
Jun 13, 2022
622.83
637.89
619.94
628.55
90,074
-8.65(-1.36%)
Jun 10, 2022
647.80
649.58
631.25
637.20
91,828
-24.57(-3.71%)
Jun 09, 2022
672.74
675.25
660.50
661.77
53,748
-16.25(-2.40%)
Jun 08, 2022
675.54
684.38
674.48
678.02
41,796
-5.74(-0.84%)
Jun 07, 2022
680.02
686.77
672.17
683.76
83,008
+0.34(+0.05%)
Jun 06, 2022
689.94
700.90
682.59
683.42
49,846
+2.81(+0.41%)
Jun 03, 2022
687.41
690.88
679.33
680.61
58,680
-11.34(-1.64%)
Jun 02, 2022
687.58
695.37
685.48
691.95
87,505
+2.18(+0.32%)
Jun 01, 2022
697.43
698.00
680.45
689.77
86,990
-6.54(-0.94%)
May 31, 2022
687.90
703.52
680.67
696.32
108,270
+6.53(+0.95%)
May 27, 2022
679.27
690.73
679.27
689.78
67,492
+12.01(+1.77%)
May 26, 2022
660.51
679.65
660.51
677.77
65,114
+21.01(+3.20%)
May 25, 2022
644.40
659.35
643.10
656.76
64,200
+12.27(+1.90%)
May 24, 2022
645.74
648.87
625.95
644.49
52,185
-7.74(-1.19%)
May 23, 2022
641.98
655.10
638.91
652.23
90,608
+20.67(+3.27%)
May 20, 2022
653.22
653.22
618.62
631.56
130,217
-14.49(-2.24%)
May 19, 2022
646.02
663.98
644.90
646.04
110,340
-8.16(-1.25%)
May 18, 2022
660.45
663.09
650.85
654.20
112,625
-15.81(-2.36%)
May 17, 2022
654.29
670.00
653.52
670.00
78,657
+29.68(+4.64%)
May 16, 2022
641.79
645.18
630.58
640.32
90,718
-1.47(-0.23%)
May 13, 2022
626.63
643.79
623.01
641.79
75,375
+18.78(+3.01%)
May 12, 2022
622.51
634.58
613.62
623.01
108,578
-5.52(-0.88%)
May 11, 2022
640.17
651.87
626.46
628.54
161,883
-10.32(-1.62%)
May 10, 2022
639.92
642.61
617.77
638.86
126,371
+2.89(+0.45%)
May 09, 2022
638.01
646.76
632.68
635.97
95,762
-11.39(-1.76%)
May 06, 2022
653.48
656.42
637.96
647.35
98,324
-10.56(-1.61%)
May 05, 2022
668.73
674.56
649.94
657.91
84,743
-22.86(-3.36%)
May 04, 2022
655.87
680.77
647.46
680.77
123,852
+27.98(+4.29%)
May 03, 2022
647.97
657.74
639.98
652.80
125,779
+7.57(+1.17%)
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.