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
BlackRock
(NY:
BLK
)
981.03
+1.16 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2023
645.54
648.25
630.71
631.85
1,975,707
-15.40(-2.38%)
May 30, 2023
651.06
654.09
642.75
647.26
524,762
+1.23(+0.19%)
May 26, 2023
638.90
648.86
636.87
646.03
555,689
+11.32(+1.78%)
May 25, 2023
629.71
637.20
627.86
634.71
544,053
+5.30(+0.84%)
May 24, 2023
627.49
630.85
623.11
629.40
577,137
-6.27(-0.99%)
May 23, 2023
640.47
645.71
633.52
635.68
742,261
-9.47(-1.47%)
May 22, 2023
640.29
649.36
640.25
645.15
675,223
+4.51(+0.70%)
May 19, 2023
647.12
650.09
636.81
640.64
1,417,930
-2.53(-0.39%)
May 18, 2023
625.14
646.86
624.08
643.17
1,171,653
+17.96(+2.87%)
May 17, 2023
615.21
626.15
613.58
625.21
497,747
+16.15(+2.65%)
May 16, 2023
617.48
618.75
608.48
609.06
377,456
-10.49(-1.69%)
May 15, 2023
619.97
624.85
617.58
619.55
522,300
-0.34(-0.05%)
May 12, 2023
621.29
625.75
617.82
619.89
943,020
+2.96(+0.48%)
May 11, 2023
605.54
618.34
603.09
616.93
755,610
+12.34(+2.04%)
May 10, 2023
618.78
619.75
600.09
604.59
647,824
-6.14(-1.01%)
May 09, 2023
614.03
618.34
608.87
610.73
459,649
-7.27(-1.18%)
May 08, 2023
620.99
621.71
615.74
618.00
389,743
-1.29(-0.21%)
May 05, 2023
617.09
619.47
612.63
619.29
504,010
+12.32(+2.03%)
May 04, 2023
613.60
613.60
603.68
606.97
613,328
-10.33(-1.67%)
May 03, 2023
631.73
637.06
615.23
617.30
448,235
-8.70(-1.39%)
May 02, 2023
632.02
632.85
610.45
626.00
749,000
-11.06(-1.74%)
May 01, 2023
648.70
649.19
636.30
637.06
582,957
-7.91(-1.23%)
Apr 28, 2023
634.04
645.77
633.20
644.97
550,607
+8.19(+1.29%)
Apr 27, 2023
631.56
637.60
629.66
636.78
409,966
+11.54(+1.85%)
Apr 26, 2023
630.07
635.88
622.12
625.24
463,361
-8.69(-1.37%)
Apr 25, 2023
644.43
645.48
632.73
633.93
574,679
-13.91(-2.15%)
Apr 24, 2023
655.62
655.62
646.79
647.84
470,231
-6.49(-0.99%)
Apr 21, 2023
668.35
669.06
652.38
654.33
806,323
-14.84(-2.22%)
Apr 20, 2023
663.49
671.62
663.49
669.16
603,976
+1.10(+0.16%)
Apr 19, 2023
663.98
672.16
663.04
668.07
362,266
+1.16(+0.17%)
Apr 18, 2023
673.00
673.82
662.90
666.91
618,007
-4.16(-0.62%)
Apr 17, 2023
664.31
671.78
663.79
671.07
609,960
+6.75(+1.02%)
Apr 14, 2023
653.65
676.49
651.56
664.31
1,163,220
+19.79(+3.07%)
Apr 13, 2023
637.45
645.33
632.79
644.52
721,669
+4.57(+0.71%)
Apr 12, 2023
649.73
651.16
637.43
639.94
500,764
-3.57(-0.55%)
Apr 11, 2023
636.13
645.20
635.98
643.51
557,643
+9.48(+1.49%)
Apr 10, 2023
626.86
634.04
625.36
634.03
409,864
+3.29(+0.52%)
Apr 06, 2023
630.94
633.30
628.43
630.75
459,738
+0.35(+0.05%)
Apr 05, 2023
626.88
631.20
625.83
630.40
443,470
-2.95(-0.47%)
Apr 04, 2023
639.87
643.48
628.29
633.35
546,457
-7.01(-1.10%)
Apr 03, 2023
638.55
644.02
630.82
640.37
648,119
-2.60(-0.40%)
Mar 31, 2023
639.10
643.00
636.72
642.97
537,339
+7.76(+1.22%)
Mar 30, 2023
637.58
641.52
631.41
635.21
408,480
+3.67(+0.58%)
Mar 29, 2023
626.55
632.03
625.56
631.53
613,243
+10.55(+1.70%)
Mar 28, 2023
621.08
624.50
616.31
620.98
388,534
-2.00(-0.32%)
Mar 27, 2023
628.95
631.10
621.21
622.98
427,838
+3.31(+0.53%)
Mar 24, 2023
617.69
622.50
613.15
619.68
597,508
-6.63(-1.06%)
Mar 23, 2023
627.75
635.16
620.32
626.31
503,011
+3.33(+0.53%)
Mar 22, 2023
634.28
641.37
622.57
622.98
499,673
-13.29(-2.09%)
Mar 21, 2023
634.14
639.18
632.80
636.27
823,160
+17.86(+2.89%)
Mar 20, 2023
622.17
626.94
614.54
618.41
961,750
+6.58(+1.08%)
Mar 17, 2023
613.75
613.75
599.47
611.83
2,811,387
-0.26(-0.04%)
Mar 16, 2023
602.78
620.16
597.02
612.09
755,877
+5.03(+0.83%)
Mar 15, 2023
596.73
609.70
595.77
607.05
1,191,790
-5.85(-0.95%)
Mar 14, 2023
621.15
622.67
600.30
612.90
966,485
+11.59(+1.93%)
Mar 13, 2023
600.59
618.09
599.70
601.31
1,038,207
-8.90(-1.46%)
Mar 10, 2023
622.39
626.00
603.92
610.21
1,000,103
-15.62(-2.50%)
Mar 09, 2023
648.13
648.84
624.60
625.83
819,164
-22.18(-3.42%)
Mar 08, 2023
650.18
653.74
646.36
648.00
577,339
-0.29(-0.04%)
Mar 07, 2023
661.49
662.05
646.86
648.29
434,213
-13.19(-1.99%)
Mar 06, 2023
661.45
671.48
660.69
661.49
565,421
-1.78(-0.27%)
Mar 03, 2023
661.71
663.36
656.41
663.26
851,447
+8.90(+1.36%)
Mar 02, 2023
642.05
655.78
641.82
654.36
519,580
+5.10(+0.79%)
Mar 01, 2023
651.73
656.61
644.27
649.26
665,644
-8.46(-1.29%)
Feb 28, 2023
653.97
662.44
651.71
657.72
900,541
+6.08(+0.93%)
Feb 27, 2023
662.92
664.47
650.35
651.64
587,030
-0.35(-0.05%)
Feb 24, 2023
651.18
659.48
647.37
652.00
580,259
-8.02(-1.22%)
Feb 23, 2023
665.20
669.85
654.90
660.02
644,413
+4.23(+0.64%)
Feb 22, 2023
663.75
666.90
650.71
655.79
983,067
-7.96(-1.20%)
Feb 21, 2023
673.65
675.99
660.38
663.75
677,603
-19.47(-2.85%)
Feb 17, 2023
675.88
683.77
673.89
683.22
544,278
+3.01(+0.44%)
Feb 16, 2023
678.12
689.33
676.84
680.21
516,396
-10.68(-1.55%)
Feb 15, 2023
686.08
694.36
685.33
690.88
502,293
-4.73(-0.68%)
Feb 14, 2023
700.01
708.73
693.56
695.62
489,210
-7.40(-1.05%)
Feb 13, 2023
689.61
703.76
687.85
703.02
611,166
+12.78(+1.85%)
Feb 10, 2023
679.47
692.98
678.31
690.23
656,189
+7.19(+1.05%)
Feb 09, 2023
705.13
705.42
681.59
683.04
758,632
-13.25(-1.90%)
Feb 08, 2023
701.55
707.66
696.29
696.29
542,567
-10.46(-1.48%)
Feb 07, 2023
701.48
709.41
694.91
706.75
765,486
-1.49(-0.21%)
Feb 06, 2023
712.62
715.62
704.82
708.24
724,838
-14.10(-1.95%)
Feb 03, 2023
715.51
734.40
713.59
722.34
1,259,781
-12.95(-1.76%)
Feb 02, 2023
728.77
745.82
728.04
735.28
1,154,788
+7.73(+1.06%)
Feb 01, 2023
719.05
732.96
710.15
727.55
736,033
+3.26(+0.45%)
Jan 31, 2023
715.51
724.77
711.78
724.29
599,570
+10.83(+1.52%)
Jan 30, 2023
715.90
723.39
712.21
713.46
480,422
-10.80(-1.49%)
Jan 27, 2023
717.17
728.96
717.17
724.26
513,050
+0.27(+0.04%)
Jan 26, 2023
715.51
724.46
711.88
724.00
512,293
+7.30(+1.02%)
Jan 25, 2023
708.92
717.20
698.81
716.70
1,121,946
-0.78(-0.11%)
Jan 24, 2023
713.60
722.26
648.08
717.48
585,391
+3.86(+0.54%)
Jan 23, 2023
707.75
715.52
701.58
713.62
765,428
+6.02(+0.85%)
Jan 20, 2023
700.98
708.52
697.42
707.60
759,252
+11.29(+1.62%)
Jan 19, 2023
703.88
707.45
696.06
696.30
682,083
-16.68(-2.34%)
Jan 18, 2023
716.45
727.97
712.05
712.99
763,928
-2.26(-0.32%)
Jan 17, 2023
715.68
715.68
701.29
715.25
863,172
-4.06(-0.56%)
Jan 13, 2023
712.29
723.61
701.27
719.31
1,031,628
+0.03(+0.00%)
Jan 12, 2023
728.06
728.06
707.06
719.28
983,818
-1.87(-0.26%)
Jan 11, 2023
723.14
728.62
713.75
721.15
826,026
-1.30(-0.18%)
Jan 10, 2023
715.15
722.89
710.14
722.45
795,503
+4.09(+0.57%)
Jan 09, 2023
708.07
727.73
707.63
718.36
1,155,971
+14.30(+2.03%)
Jan 06, 2023
680.61
704.59
677.79
704.06
1,274,299
+35.07(+5.24%)
Jan 05, 2023
680.24
684.18
668.96
668.99
719,773
-19.71(-2.86%)
Jan 04, 2023
686.55
694.02
680.59
688.70
743,978
+9.41(+1.38%)
Jan 03, 2023
686.89
690.26
671.40
679.29
566,888
+3.25(+0.48%)
Dec 30, 2022
675.71
680.12
666.24
676.04
432,954
-7.17(-1.05%)
Dec 29, 2022
674.14
687.78
672.11
683.21
414,352
+15.09(+2.26%)
Dec 28, 2022
671.62
679.07
668.08
668.12
479,801
-2.80(-0.42%)
Dec 27, 2022
672.16
675.06
668.28
670.92
340,809
-0.65(-0.10%)
Dec 23, 2022
676.17
677.44
668.00
671.56
380,685
+0.58(+0.09%)
Dec 22, 2022
670.32
674.83
656.57
670.98
653,241
-9.17(-1.35%)
Dec 21, 2022
670.15
683.18
667.23
680.15
683,628
+20.40(+3.09%)
Dec 20, 2022
659.22
663.41
655.96
659.75
618,546
-0.87(-0.13%)
Dec 19, 2022
667.27
668.76
655.52
660.62
636,019
-7.39(-1.11%)
Dec 16, 2022
658.28
671.28
652.46
668.01
1,778,871
+1.95(+0.29%)
Dec 15, 2022
667.41
670.62
660.97
666.07
593,843
-12.73(-1.87%)
Dec 14, 2022
685.88
692.23
671.98
678.80
575,480
-12.05(-1.74%)
Dec 13, 2022
704.69
708.99
683.68
690.85
995,967
+14.23(+2.10%)
Dec 12, 2022
673.22
678.44
669.74
676.61
735,114
+2.17(+0.32%)
Dec 09, 2022
668.21
681.20
667.81
674.44
575,691
+3.35(+0.50%)
Dec 08, 2022
677.35
682.10
668.91
671.09
655,969
-5.46(-0.81%)
Dec 07, 2022
674.71
688.47
672.29
676.54
919,011
-1.08(-0.16%)
Dec 06, 2022
674.66
679.57
667.85
677.62
881,156
+2.30(+0.34%)
Dec 05, 2022
671.76
676.66
662.05
675.32
1,161,256
-0.21(-0.03%)
Dec 02, 2022
669.17
675.97
662.94
675.53
1,206,220
-8.72(-1.27%)
Dec 01, 2022
681.09
686.92
673.85
684.25
1,165,119
+5.86(+0.86%)
Nov 30, 2022
676.50
680.08
656.88
678.39
2,909,565
+1.89(+0.28%)
Nov 29, 2022
684.51
686.70
674.18
676.50
737,127
-6.79(-0.99%)
Nov 28, 2022
689.76
697.63
681.66
683.29
506,715
-15.74(-2.25%)
Nov 25, 2022
695.88
700.99
689.43
699.03
318,268
+1.38(+0.20%)
Nov 23, 2022
693.06
702.08
690.96
697.65
516,241
+2.72(+0.39%)
Nov 22, 2022
689.00
698.32
687.96
694.93
639,060
+9.24(+1.35%)
Nov 21, 2022
678.94
690.24
677.90
685.69
693,256
+2.93(+0.43%)
Nov 18, 2022
691.88
692.27
681.23
682.76
661,611
-0.66(-0.10%)
Nov 17, 2022
677.74
683.60
672.89
683.42
824,478
-5.42(-0.79%)
Nov 16, 2022
694.50
694.50
682.31
688.84
851,108
-12.58(-1.79%)
Nov 15, 2022
717.30
720.03
693.84
701.43
898,543
-0.80(-0.11%)
Nov 14, 2022
720.08
722.85
684.85
702.22
1,247,422
-31.84(-4.34%)
Nov 11, 2022
708.71
744.38
708.71
734.06
1,349,472
+14.15(+1.97%)
Nov 10, 2022
663.92
722.18
663.36
719.90
1,894,697
+85.45(+13.47%)
Nov 09, 2022
641.79
646.97
632.02
634.45
569,062
-15.83(-2.43%)
Nov 08, 2022
642.40
655.09
639.37
650.28
1,144,399
+9.50(+1.48%)
Nov 07, 2022
625.57
642.93
621.11
640.78
842,789
+19.09(+3.07%)
Nov 04, 2022
612.14
625.70
608.92
621.69
746,636
+21.17(+3.52%)
Nov 03, 2022
593.54
605.07
590.26
600.52
756,909
-4.74(-0.78%)
Nov 02, 2022
616.32
604.39
605.26
1,120,376
-12.50(-2.02%)
Nov 01, 2022
622.25
623.57
614.45
617.75
813,809
+5.77(+0.94%)
Oct 31, 2022
623.45
627.84
611.33
611.98
1,094,955
-16.90(-2.69%)
Oct 28, 2022
614.72
630.06
611.63
628.89
910,531
+13.99(+2.28%)
Oct 27, 2022
609.82
622.71
608.16
614.89
995,952
+10.59(+1.75%)
Oct 26, 2022
601.65
607.94
600.73
604.30
1,128,771
+1.76(+0.29%)
Oct 25, 2022
577.96
602.93
577.96
602.54
1,007,443
+23.21(+4.01%)
Oct 24, 2022
573.99
582.70
571.09
579.33
1,001,452
+13.44(+2.37%)
Oct 21, 2022
543.63
567.01
540.95
565.89
876,934
+23.59(+4.35%)
Oct 20, 2022
549.89
559.71
539.38
542.30
866,412
-5.25(-0.96%)
Oct 19, 2022
551.17
557.20
543.35
547.55
860,557
-2.99(-0.54%)
Oct 18, 2022
559.01
559.25
543.07
550.54
845,079
+11.19(+2.07%)
Oct 17, 2022
536.27
544.54
536.27
539.35
939,778
+17.34(+3.32%)
Oct 14, 2022
537.46
552.08
518.83
522.01
1,347,255
-14.29(-2.66%)
Oct 13, 2022
478.53
537.12
478.24
536.30
2,474,879
+33.09(+6.58%)
Oct 12, 2022
503.25
510.15
499.32
503.20
840,646
-0.04(-0.01%)
Oct 11, 2022
507.07
514.43
499.26
503.24
984,426
-13.64(-2.64%)
Oct 10, 2022
528.26
528.82
512.90
516.89
540,825
-4.61(-0.88%)
Oct 07, 2022
535.16
535.16
518.26
521.49
660,780
-20.10(-3.71%)
Oct 06, 2022
549.73
554.27
540.78
541.59
598,192
-10.93(-1.98%)
Oct 05, 2022
550.57
557.34
543.79
552.52
587,462
-7.72(-1.38%)
Oct 04, 2022
552.91
560.28
551.71
560.24
821,451
+17.60(+3.24%)
Oct 03, 2022
525.85
548.05
514.70
542.64
1,001,479
+21.26(+4.08%)
Sep 30, 2022
532.11
537.75
520.70
521.38
898,617
-12.92(-2.42%)
Sep 29, 2022
547.14
549.47
530.30
534.30
926,040
-20.38(-3.67%)
Sep 28, 2022
551.59
557.90
545.89
554.68
933,791
+6.47(+1.18%)
Sep 27, 2022
562.16
564.56
543.81
548.21
812,031
-5.73(-1.03%)
Sep 26, 2022
559.01
562.60
552.30
553.94
731,011
-6.39(-1.14%)
Sep 23, 2022
562.07
567.77
552.47
560.33
1,033,376
-8.63(-1.52%)
Sep 22, 2022
573.41
576.06
561.45
568.96
902,137
-7.19(-1.25%)
Sep 21, 2022
596.28
598.96
575.71
576.15
861,635
-13.47(-2.29%)
Sep 20, 2022
593.75
596.62
586.84
589.62
592,692
-11.77(-1.96%)
Sep 19, 2022
588.21
602.99
588.21
601.39
597,787
+7.57(+1.27%)
Sep 16, 2022
591.06
595.46
583.50
593.82
2,843,205
-5.31(-0.89%)
Sep 15, 2022
607.83
614.88
597.03
599.13
821,044
-10.65(-1.75%)
Sep 14, 2022
616.43
621.39
603.31
609.78
877,897
-1.26(-0.21%)
Sep 13, 2022
638.66
638.95
609.52
611.04
1,309,093
-49.17(-7.45%)
Sep 12, 2022
660.59
664.94
653.99
660.21
798,360
+1.28(+0.19%)
Sep 09, 2022
658.50
664.41
656.49
658.93
566,408
+3.35(+0.51%)
Sep 08, 2022
633.15
656.06
625.67
655.58
907,786
+16.77(+2.63%)
Sep 07, 2022
629.14
641.58
625.16
638.81
509,418
+11.93(+1.90%)
Sep 06, 2022
624.38
632.18
613.88
626.88
692,652
+8.01(+1.29%)
Sep 02, 2022
636.74
639.06
615.10
618.87
533,788
-6.38(-1.02%)
Sep 01, 2022
621.84
625.83
612.04
625.26
515,827
-1.45(-0.23%)
Aug 31, 2022
638.24
641.47
625.44
626.71
692,608
-5.95(-0.94%)
Aug 30, 2022
640.49
641.07
628.61
632.66
517,201
-2.98(-0.47%)
Aug 29, 2022
631.93
639.15
630.24
635.64
403,530
-0.52(-0.08%)
Aug 26, 2022
670.87
671.74
635.53
636.16
673,318
-32.13(-4.81%)
Aug 25, 2022
661.78
669.50
658.61
668.28
388,716
+9.57(+1.45%)
Aug 24, 2022
653.51
662.38
652.68
658.71
410,406
+3.25(+0.50%)
Aug 23, 2022
651.34
662.12
650.79
655.47
429,071
+1.81(+0.28%)
Aug 22, 2022
657.46
660.37
651.00
653.66
718,409
-17.68(-2.63%)
Aug 19, 2022
692.21
693.35
669.89
671.34
824,049
-29.50(-4.21%)
Aug 18, 2022
695.82
703.42
690.46
700.84
835,319
+1.88(+0.27%)
Aug 17, 2022
700.14
702.32
690.80
698.96
631,797
-13.03(-1.83%)
Aug 16, 2022
704.44
718.19
703.62
711.99
706,322
+1.18(+0.17%)
Aug 15, 2022
700.83
713.90
699.27
710.81
766,120
+3.75(+0.53%)
Aug 12, 2022
688.88
707.63
684.68
707.06
814,757
+21.80(+3.18%)
Aug 11, 2022
688.51
693.00
684.13
685.26
736,172
+3.24(+0.47%)
Aug 10, 2022
668.76
682.08
667.77
682.02
874,235
+26.99(+4.12%)
Aug 09, 2022
653.85
656.97
647.96
655.03
516,970
+0.23(+0.03%)
Aug 08, 2022
658.32
663.31
652.90
654.81
521,683
+0.32(+0.05%)
Aug 05, 2022
646.32
658.32
645.42
654.49
583,792
-0.08(-0.01%)
Aug 04, 2022
651.25
657.73
649.91
654.56
793,577
+5.14(+0.79%)
Aug 03, 2022
632.99
650.26
629.10
649.42
958,880
+22.93(+3.66%)
Aug 02, 2022
624.25
637.52
623.51
626.49
756,672
-4.92(-0.78%)
Aug 01, 2022
621.92
634.62
616.45
631.41
606,002
+2.08(+0.33%)
Jul 29, 2022
621.55
634.65
620.88
629.33
950,960
+8.65(+1.39%)
Jul 28, 2022
609.06
624.40
600.77
620.68
585,670
+15.67(+2.59%)
Jul 27, 2022
591.36
607.93
588.20
605.01
498,721
+19.17(+3.27%)
Jul 26, 2022
596.37
596.37
583.34
585.84
530,076
-12.42(-2.08%)
Jul 25, 2022
598.80
601.21
591.74
598.27
501,973
+2.36(+0.40%)
Jul 22, 2022
603.24
606.71
590.11
595.91
545,039
-5.33(-0.89%)
Jul 21, 2022
596.47
604.21
593.21
601.24
767,736
+4.31(+0.72%)
Jul 20, 2022
591.51
601.23
589.18
596.93
713,891
+6.01(+1.02%)
Jul 19, 2022
572.10
592.15
570.34
590.92
981,150
+28.98(+5.16%)
Jul 18, 2022
569.40
576.84
559.14
561.95
883,575
-2.67(-0.47%)
Jul 15, 2022
559.56
567.85
550.64
564.62
1,119,638
+11.04(+1.99%)
Jul 14, 2022
550.05
556.01
545.68
553.58
1,208,518
-7.29(-1.30%)
Jul 13, 2022
559.57
564.32
548.52
560.87
639,657
-6.50(-1.15%)
Jul 12, 2022
566.15
579.72
564.98
567.36
531,327
-1.61(-0.28%)
Jul 11, 2022
575.59
577.33
567.78
568.97
489,369
-13.69(-2.35%)
Jul 08, 2022
581.98
586.32
576.37
582.66
369,054
-3.89(-0.66%)
Jul 07, 2022
582.34
589.52
581.32
586.56
540,105
+8.43(+1.46%)
Jul 06, 2022
585.48
587.16
573.62
578.13
545,265
-5.62(-0.96%)
Jul 05, 2022
568.94
584.19
561.92
583.76
609,103
+3.78(+0.65%)
Jul 01, 2022
571.09
582.39
569.89
579.98
535,789
+7.20(+1.26%)
Jun 30, 2022
570.72
579.17
560.81
572.77
767,515
-8.39(-1.44%)
Jun 29, 2022
590.24
592.21
577.24
581.16
569,112
-10.50(-1.77%)
Jun 28, 2022
604.14
609.41
589.19
591.66
551,270
-7.34(-1.22%)
Jun 27, 2022
611.29
613.88
596.11
598.99
677,617
-10.21(-1.68%)
Jun 24, 2022
594.78
609.73
594.52
609.21
1,077,991
+21.70(+3.69%)
Jun 23, 2022
576.88
591.25
573.04
587.51
903,721
+14.51(+2.53%)
Jun 22, 2022
569.25
584.89
567.20
573.00
1,002,591
-4.95(-0.86%)
Jun 21, 2022
561.21
580.13
560.27
577.94
1,202,388
+30.36(+5.54%)
Jun 17, 2022
552.45
559.43
544.62
547.59
1,527,728
-3.30(-0.60%)
Jun 16, 2022
546.69
551.88
541.32
550.89
1,069,584
-13.29(-2.36%)
Jun 15, 2022
562.78
574.34
554.66
564.18
981,208
+8.15(+1.47%)
Jun 14, 2022
561.18
568.51
552.29
556.02
797,455
-7.04(-1.25%)
Jun 13, 2022
564.36
570.49
552.87
563.07
1,303,873
-17.82(-3.07%)
Jun 10, 2022
604.41
609.98
580.89
580.89
1,222,658
-39.67(-6.39%)
Jun 09, 2022
621.42
630.35
620.19
620.56
1,030,548
-2.41(-0.39%)
Jun 08, 2022
634.00
637.08
622.84
622.96
512,213
-16.17(-2.53%)
Jun 07, 2022
627.35
639.57
627.14
639.14
579,609
+4.01(+0.63%)
Jun 06, 2022
640.06
646.98
633.97
635.12
643,582
+3.39(+0.54%)
Jun 03, 2022
633.43
637.08
628.11
631.74
838,523
-9.28(-1.45%)
Jun 02, 2022
618.53
643.55
617.70
641.02
1,023,240
+24.26(+3.93%)
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.