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
Paycom Software Inc
(NY:
PAYC
)
145.32
-13.63 (-8.58%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2022
290.46
291.98
278.06
281.17
558,185
-9.83(-3.38%)
May 27, 2022
282.36
291.11
282.36
291.00
389,491
+12.45(+4.47%)
May 26, 2022
272.66
278.70
270.26
278.55
380,791
+6.75(+2.48%)
May 25, 2022
263.02
275.32
263.02
271.80
315,251
+8.08(+3.06%)
May 24, 2022
266.66
268.78
261.60
263.72
667,690
-7.60(-2.80%)
May 23, 2022
273.36
276.29
263.09
271.32
366,929
-2.38(-0.87%)
May 20, 2022
270.94
274.32
261.90
273.70
532,077
+7.05(+2.64%)
May 19, 2022
265.57
275.52
262.58
266.65
432,892
+0.71(+0.27%)
May 18, 2022
274.37
275.87
262.07
265.94
305,248
-12.56(-4.51%)
May 17, 2022
285.21
288.23
271.64
278.50
347,172
+1.81(+0.65%)
May 16, 2022
281.82
287.42
276.04
276.69
388,478
-8.65(-3.03%)
May 13, 2022
276.88
288.85
276.88
285.34
437,009
+13.42(+4.93%)
May 12, 2022
258.41
277.28
257.05
271.92
743,047
+8.75(+3.33%)
May 11, 2022
276.85
283.31
261.54
263.17
539,928
-17.64(-6.28%)
May 10, 2022
283.89
290.06
269.15
280.81
708,176
+3.77(+1.36%)
May 09, 2022
284.09
284.09
270.34
277.05
607,889
-14.90(-5.10%)
May 06, 2022
291.98
298.48
275.50
291.95
611,597
-5.75(-1.93%)
May 05, 2022
318.88
320.43
293.40
297.69
633,734
-26.85(-8.27%)
May 04, 2022
302.69
326.26
288.85
324.54
1,361,874
+39.30(+13.78%)
May 03, 2022
289.12
293.70
279.59
285.24
834,932
-4.21(-1.46%)
May 02, 2022
279.74
289.70
275.27
289.46
540,771
+11.12(+4.00%)
Apr 29, 2022
289.86
294.69
277.83
278.33
609,198
-13.72(-4.70%)
Apr 28, 2022
286.01
294.36
278.38
292.05
720,350
+12.88(+4.62%)
Apr 27, 2022
281.84
291.52
278.93
279.16
472,350
-2.46(-0.87%)
Apr 26, 2022
295.55
296.92
281.62
281.62
488,931
-18.45(-6.15%)
Apr 25, 2022
290.07
302.81
290.07
300.08
479,563
+7.41(+2.53%)
Apr 22, 2022
301.82
303.64
292.19
292.67
307,174
-7.83(-2.61%)
Apr 21, 2022
312.96
316.40
299.64
300.50
345,412
-7.92(-2.57%)
Apr 20, 2022
317.50
318.27
306.97
308.42
272,176
-6.99(-2.22%)
Apr 19, 2022
305.46
316.37
303.73
315.41
410,599
+10.40(+3.41%)
Apr 18, 2022
313.17
313.74
296.93
305.01
668,570
-10.79(-3.42%)
Apr 14, 2022
323.82
323.82
314.08
315.80
296,313
-5.66(-1.76%)
Apr 13, 2022
314.09
323.95
313.52
321.46
322,468
+7.55(+2.40%)
Apr 12, 2022
318.45
327.70
313.13
313.91
354,731
+0.71(+0.23%)
Apr 11, 2022
317.14
319.59
311.82
313.20
404,612
-6.88(-2.15%)
Apr 08, 2022
322.49
324.72
318.11
320.08
751,625
-4.33(-1.34%)
Apr 07, 2022
329.65
338.05
319.39
324.41
752,902
-6.90(-2.08%)
Apr 06, 2022
342.79
344.28
329.87
331.31
443,203
-18.89(-5.39%)
Apr 05, 2022
354.19
355.19
344.36
350.20
331,212
-4.44(-1.25%)
Apr 04, 2022
349.21
359.74
348.42
354.64
245,158
+7.57(+2.18%)
Apr 01, 2022
343.11
348.79
339.88
347.07
392,957
+4.55(+1.33%)
Mar 31, 2022
346.44
351.43
342.52
342.52
402,689
-0.87(-0.25%)
Mar 30, 2022
351.11
352.49
341.70
343.39
423,945
-12.31(-3.46%)
Mar 29, 2022
352.14
359.43
346.79
355.70
330,055
+11.51(+3.34%)
Mar 28, 2022
338.42
345.51
335.28
344.19
197,014
+6.73(+2.00%)
Mar 25, 2022
345.95
347.15
329.66
337.46
335,223
-7.50(-2.18%)
Mar 24, 2022
341.62
345.09
334.75
344.96
209,982
+4.52(+1.33%)
Mar 23, 2022
350.49
350.49
339.39
340.44
363,417
-12.81(-3.63%)
Mar 22, 2022
347.54
360.57
343.94
353.26
418,445
+5.31(+1.53%)
Mar 21, 2022
351.42
355.99
342.17
347.95
470,493
-7.07(-1.99%)
Mar 18, 2022
337.65
357.47
337.27
355.02
767,328
+15.73(+4.64%)
Mar 17, 2022
320.79
340.30
317.37
339.29
629,139
+15.71(+4.86%)
Mar 16, 2022
305.78
323.98
305.77
323.57
492,605
+20.97(+6.93%)
Mar 15, 2022
296.66
302.75
294.34
302.60
377,983
+8.26(+2.81%)
Mar 14, 2022
297.63
307.20
290.26
294.34
327,682
-5.50(-1.83%)
Mar 11, 2022
310.92
310.92
299.18
299.84
286,598
-6.38(-2.08%)
Mar 10, 2022
300.37
307.01
306.22
349,238
-1.52(-0.49%)
Mar 09, 2022
299.87
312.08
296.45
307.74
261,276
+16.44(+5.65%)
Mar 08, 2022
294.90
300.23
280.75
291.30
621,130
-6.69(-2.24%)
Mar 07, 2022
317.64
321.25
297.73
297.98
463,865
-17.01(-5.40%)
Mar 04, 2022
321.82
328.08
306.76
314.99
422,285
-5.35(-1.67%)
Mar 03, 2022
337.76
337.76
318.36
320.34
261,552
-14.09(-4.21%)
Mar 02, 2022
335.53
335.53
325.18
334.43
277,477
+3.56(+1.08%)
Mar 01, 2022
336.87
340.34
328.58
330.87
413,840
-4.56(-1.36%)
Feb 28, 2022
331.66
338.90
330.21
335.43
518,334
+3.53(+1.06%)
Feb 25, 2022
324.09
332.66
319.70
331.90
630,554
+11.02(+3.43%)
Feb 24, 2022
299.80
324.76
299.16
320.88
978,009
+9.50(+3.05%)
Feb 23, 2022
320.14
322.96
310.79
311.38
431,127
-5.73(-1.81%)
Feb 22, 2022
312.56
322.86
310.92
317.11
392,191
+2.09(+0.66%)
Feb 18, 2022
315.02
0
-9.05(-2.79%)
Feb 17, 2022
336.19
337.64
323.53
324.07
355,065
-16.57(-4.87%)
Feb 16, 2022
337.50
341.42
327.62
340.64
575,411
-3.67(-1.07%)
Feb 15, 2022
346.74
350.94
340.97
344.31
344,043
+2.44(+0.71%)
Feb 14, 2022
343.15
348.15
339.43
341.87
504,233
-3.80(-1.10%)
Feb 11, 2022
357.89
364.80
341.41
345.66
728,761
-14.66(-4.07%)
Feb 10, 2022
349.98
367.19
348.31
360.33
730,372
-0.54(-0.15%)
Feb 09, 2022
362.13
363.35
346.12
360.87
1,277,869
+29.60(+8.93%)
Feb 08, 2022
322.72
333.10
321.50
331.27
825,169
+6.36(+1.96%)
Feb 07, 2022
322.71
331.20
319.84
324.92
705,418
+2.79(+0.87%)
Feb 04, 2022
314.66
326.20
306.55
322.13
426,919
+10.96(+3.52%)
Feb 03, 2022
313.51
310.51
311.17
416,579
-10.76(-3.34%)
Feb 02, 2022
333.46
334.07
319.40
321.93
347,851
-12.35(-3.69%)
Feb 01, 2022
332.25
335.90
323.93
334.28
447,241
+2.72(+0.82%)
Jan 31, 2022
314.55
332.19
331.56
492,211
+17.87(+5.70%)
Jan 28, 2022
299.76
313.67
293.37
313.69
481,437
+16.07(+5.40%)
Jan 27, 2022
305.54
306.87
293.93
297.62
725,003
-1.07(-0.36%)
Jan 26, 2022
312.47
316.19
294.28
298.69
654,227
-2.58(-0.86%)
Jan 25, 2022
312.78
316.43
295.72
301.27
714,245
-21.38(-6.63%)
Jan 24, 2022
299.38
323.31
294.90
322.65
834,677
+16.11(+5.25%)
Jan 21, 2022
323.64
324.32
306.06
306.54
853,410
-18.07(-5.57%)
Jan 20, 2022
333.41
338.06
323.68
324.61
576,428
-1.47(-0.45%)
Jan 19, 2022
322.38
334.06
321.53
326.08
606,891
+6.95(+2.18%)
Jan 18, 2022
322.84
329.16
317.80
319.13
539,206
-11.13(-3.37%)
Jan 14, 2022
330.27
0
-8.46(-2.50%)
Jan 13, 2022
353.87
355.86
338.53
338.73
501,318
-15.35(-4.33%)
Jan 12, 2022
362.06
371.50
351.19
354.08
420,605
-9.03(-2.49%)
Jan 11, 2022
359.96
365.78
353.86
363.11
457,547
+3.14(+0.87%)
Jan 10, 2022
346.32
360.31
339.17
359.96
638,809
+8.13(+2.31%)
Jan 07, 2022
352.15
358.03
347.11
351.83
796,224
-1.02(-0.29%)
Jan 06, 2022
353.44
358.77
346.13
352.85
1,232,847
-4.06(-1.14%)
Jan 05, 2022
384.16
384.16
354.74
356.92
1,447,946
-30.58(-7.89%)
Jan 04, 2022
401.03
401.03
380.12
387.50
1,086,272
-12.93(-3.23%)
Jan 03, 2022
410.56
411.45
394.94
400.43
618,328
-10.13(-2.47%)
Dec 31, 2021
413.54
414.26
409.50
410.56
384,553
-2.48(-0.60%)
Dec 30, 2021
413.72
418.12
411.70
413.04
215,023
+0.48(+0.12%)
Dec 29, 2021
417.44
417.44
406.07
412.56
154,717
-3.74(-0.90%)
Dec 28, 2021
424.71
425.14
415.78
416.30
155,416
-5.31(-1.26%)
Dec 27, 2021
419.17
422.55
416.00
421.61
316,977
+2.50(+0.60%)
Dec 23, 2021
416.44
421.54
412.43
419.11
148,425
+2.06(+0.49%)
Dec 22, 2021
412.34
423.17
409.21
417.05
341,905
+4.94(+1.20%)
Dec 21, 2021
399.51
413.81
399.51
412.10
323,331
+16.03(+4.05%)
Dec 20, 2021
396.40
402.29
393.08
396.07
418,850
-6.21(-1.54%)
Dec 17, 2021
392.80
404.37
384.86
402.29
612,613
+7.37(+1.87%)
Dec 16, 2021
412.19
412.19
391.46
394.92
303,493
-15.35(-3.74%)
Dec 15, 2021
401.26
411.25
395.27
410.26
258,294
+9.66(+2.41%)
Dec 14, 2021
404.67
409.14
393.57
400.60
360,096
-10.22(-2.49%)
Dec 13, 2021
414.33
419.49
408.62
410.83
329,894
-4.21(-1.02%)
Dec 10, 2021
422.55
427.59
410.55
415.04
252,725
-4.56(-1.09%)
Dec 09, 2021
430.63
432.75
419.31
419.60
232,506
-11.28(-2.62%)
Dec 08, 2021
430.74
434.01
420.26
430.88
249,511
+0.35(+0.08%)
Dec 07, 2021
424.38
437.45
422.76
430.54
405,984
+16.61(+4.01%)
Dec 06, 2021
410.61
417.94
403.45
413.92
317,859
+0.75(+0.18%)
Dec 03, 2021
433.74
435.24
404.77
413.17
570,774
-21.01(-4.84%)
Dec 02, 2021
415.74
437.01
415.74
434.19
488,374
+16.80(+4.03%)
Dec 01, 2021
438.92
441.06
416.93
417.38
362,670
-15.22(-3.52%)
Nov 30, 2021
439.77
445.28
429.37
432.60
396,022
-9.84(-2.22%)
Nov 29, 2021
440.14
444.56
434.39
442.44
309,754
+9.48(+2.19%)
Nov 26, 2021
444.49
452.60
431.42
432.96
248,281
-14.30(-3.20%)
Nov 24, 2021
438.37
449.86
435.70
447.26
294,441
+3.89(+0.88%)
Nov 23, 2021
444.64
449.28
431.48
443.37
385,113
-4.29(-0.96%)
Nov 22, 2021
464.76
464.86
443.20
447.66
288,342
-17.61(-3.79%)
Nov 19, 2021
469.09
469.89
458.54
465.27
331,312
+1.11(+0.24%)
Nov 18, 2021
470.47
464.98
463.84
464.17
300,666
-7.58(-1.61%)
Nov 17, 2021
480.58
480.58
465.72
471.75
280,952
-8.83(-1.84%)
Nov 16, 2021
477.41
485.11
476.18
480.58
243,147
+1.90(+0.40%)
Nov 15, 2021
488.07
488.07
474.99
478.68
310,990
-6.09(-1.26%)
Nov 12, 2021
483.55
485.97
478.98
484.77
320,028
+2.20(+0.46%)
Nov 11, 2021
489.85
489.96
481.84
482.57
365,511
-3.55(-0.73%)
Nov 10, 2021
497.64
486.12
267,146
-15.55(-3.10%)
Nov 09, 2021
507.53
510.89
496.40
501.67
267,000
-4.05(-0.80%)
Nov 08, 2021
503.63
509.22
501.70
505.72
350,117
+6.94(+1.39%)
Nov 05, 2021
509.46
517.01
498.22
498.78
462,545
-7.51(-1.48%)
Nov 04, 2021
513.40
514.20
504.99
506.29
494,648
-0.33(-0.06%)
Nov 03, 2021
531.01
531.01
495.66
506.62
773,970
-40.44(-7.39%)
Nov 02, 2021
551.51
552.74
541.09
547.06
472,281
+6.58(+1.22%)
Nov 01, 2021
541.82
545.12
536.96
540.49
360,758
-1.25(-0.23%)
Oct 29, 2021
528.18
542.84
528.18
541.74
231,682
+10.41(+1.96%)
Oct 28, 2021
528.04
533.95
525.55
531.33
208,166
+5.92(+1.13%)
Oct 27, 2021
530.28
532.60
522.89
525.41
227,979
-5.79(-1.09%)
Oct 26, 2021
535.66
531.20
190,230
-1.72(-0.32%)
Oct 25, 2021
532.28
534.93
527.76
532.92
262,818
+3.08(+0.58%)
Oct 22, 2021
529.04
540.60
528.55
529.85
223,730
+1.87(+0.35%)
Oct 21, 2021
506.29
528.02
506.29
527.98
277,156
+21.06(+4.16%)
Oct 20, 2021
514.19
515.62
506.00
506.92
378,816
-5.99(-1.17%)
Oct 19, 2021
518.71
521.39
512.24
512.91
326,381
-2.45(-0.48%)
Oct 18, 2021
513.99
516.43
511.05
515.36
318,192
+2.37(+0.46%)
Oct 15, 2021
521.00
521.36
510.98
512.99
415,689
-5.37(-1.04%)
Oct 14, 2021
516.44
524.01
514.97
518.36
232,087
+7.78(+1.52%)
Oct 13, 2021
506.77
511.20
506.59
510.57
185,656
+6.84(+1.36%)
Oct 12, 2021
500.11
507.95
497.81
503.73
216,641
+7.62(+1.54%)
Oct 11, 2021
495.55
503.08
495.55
496.11
172,800
-3.32(-0.67%)
Oct 08, 2021
509.26
511.10
498.51
499.43
157,742
-6.56(-1.30%)
Oct 07, 2021
507.28
516.00
505.57
505.99
312,395
+4.15(+0.83%)
Oct 06, 2021
488.06
501.85
487.28
501.83
247,740
+9.30(+1.89%)
Oct 05, 2021
490.22
500.19
490.02
492.54
401,373
+3.45(+0.71%)
Oct 04, 2021
494.43
494.43
478.44
489.09
668,488
-10.89(-2.18%)
Oct 01, 2021
491.98
501.53
489.72
499.97
410,091
+9.75(+1.99%)
Sep 30, 2021
489.34
496.42
488.46
490.22
573,217
+0.74(+0.15%)
Sep 29, 2021
488.81
494.79
486.32
489.48
424,716
+6.52(+1.35%)
Sep 28, 2021
492.71
493.50
481.55
482.96
544,786
-18.40(-3.67%)
Sep 27, 2021
506.01
506.29
497.56
501.37
300,783
-8.37(-1.64%)
Sep 24, 2021
504.31
509.77
502.25
509.73
258,702
+4.17(+0.83%)
Sep 23, 2021
498.94
507.35
496.74
505.56
268,818
+10.69(+2.16%)
Sep 22, 2021
488.50
496.85
487.30
494.87
465,533
+7.83(+1.61%)
Sep 21, 2021
482.56
492.30
481.08
487.04
425,719
+8.44(+1.76%)
Sep 20, 2021
467.73
478.81
463.53
478.59
422,759
+1.60(+0.34%)
Sep 17, 2021
476.63
479.77
471.68
476.99
739,953
+0.37(+0.08%)
Sep 16, 2021
469.70
477.08
468.73
476.63
336,997
+6.92(+1.47%)
Sep 15, 2021
461.56
469.79
461.56
469.70
479,852
+6.90(+1.49%)
Sep 14, 2021
462.64
463.85
457.59
462.80
455,842
+2.39(+0.52%)
Sep 13, 2021
472.18
472.18
455.99
460.41
400,126
-9.92(-2.11%)
Sep 10, 2021
477.44
479.05
469.31
470.33
212,278
-4.42(-0.93%)
Sep 09, 2021
474.44
483.96
472.85
474.75
276,299
+1.90(+0.40%)
Sep 08, 2021
476.82
481.18
472.01
472.85
391,215
-5.06(-1.06%)
Sep 07, 2021
487.32
488.25
477.51
477.91
377,100
-12.82(-2.61%)
Sep 03, 2021
492.45
497.64
489.95
490.73
256,512
-4.49(-0.91%)
Sep 02, 2021
488.00
496.75
487.52
495.22
395,292
+8.70(+1.79%)
Sep 01, 2021
480.73
487.60
480.58
486.51
280,113
+3.06(+0.63%)
Aug 31, 2021
485.79
485.79
480.90
483.45
297,697
+0.05(+0.01%)
Aug 30, 2021
480.07
484.93
479.30
483.40
165,442
+4.10(+0.86%)
Aug 27, 2021
478.06
484.57
474.93
479.30
211,856
+3.51(+0.74%)
Aug 26, 2021
479.14
481.67
474.66
475.79
176,197
-2.95(-0.62%)
Aug 25, 2021
481.36
485.27
477.87
478.73
190,712
-1.43(-0.30%)
Aug 24, 2021
471.94
480.97
471.94
480.17
224,057
+8.66(+1.84%)
Aug 23, 2021
466.49
472.75
464.76
471.50
276,105
+7.32(+1.58%)
Aug 20, 2021
454.73
467.18
454.73
464.19
251,456
+12.20(+2.70%)
Aug 19, 2021
451.81
459.33
448.77
451.98
327,711
-2.13(-0.47%)
Aug 18, 2021
456.85
461.68
453.13
454.11
249,747
-3.26(-0.71%)
Aug 17, 2021
465.38
465.73
454.87
457.37
394,927
-10.79(-2.30%)
Aug 16, 2021
456.83
468.94
453.21
468.16
417,221
+9.60(+2.09%)
Aug 13, 2021
466.30
467.19
452.06
458.56
593,455
-8.72(-1.87%)
Aug 12, 2021
457.33
467.52
454.28
467.28
340,631
+8.77(+1.91%)
Aug 11, 2021
454.10
460.53
451.88
458.51
323,838
+5.28(+1.17%)
Aug 10, 2021
463.81
467.22
449.02
453.23
590,310
-10.11(-2.18%)
Aug 09, 2021
462.78
469.90
458.05
463.34
611,614
+2.09(+0.45%)
Aug 06, 2021
450.58
461.44
449.15
461.25
591,929
+9.08(+2.01%)
Aug 05, 2021
442.75
452.51
439.88
452.17
780,705
+14.25(+3.25%)
Aug 04, 2021
430.15
440.43
423.14
437.92
825,478
+42.34(+10.70%)
Aug 03, 2021
394.70
398.31
391.21
395.58
432,762
+0.10(+0.03%)
Aug 02, 2021
397.03
398.53
391.36
395.48
319,606
-0.06(-0.02%)
Jul 30, 2021
393.21
400.39
393.21
395.54
347,247
-0.02(-0.00%)
Jul 29, 2021
390.97
397.89
390.48
395.56
264,635
+4.73(+1.21%)
Jul 28, 2021
385.63
392.37
384.32
390.83
170,628
+6.61(+1.72%)
Jul 27, 2021
386.64
387.43
377.82
384.23
205,741
-2.72(-0.70%)
Jul 26, 2021
391.51
391.58
384.01
386.95
246,551
-4.54(-1.16%)
Jul 23, 2021
385.65
391.51
383.21
391.49
249,636
+10.24(+2.69%)
Jul 22, 2021
379.17
382.63
378.22
381.24
204,669
+2.49(+0.66%)
Jul 21, 2021
374.36
379.17
371.70
378.75
227,817
+4.38(+1.17%)
Jul 20, 2021
366.97
380.12
363.78
374.37
404,885
+11.07(+3.05%)
Jul 19, 2021
361.04
369.58
359.25
363.30
332,984
-5.39(-1.46%)
Jul 16, 2021
369.76
372.80
367.48
368.69
239,417
+2.89(+0.79%)
Jul 15, 2021
363.72
367.31
358.14
365.81
305,235
-0.07(-0.02%)
Jul 14, 2021
370.57
370.57
362.98
365.88
299,972
-2.00(-0.54%)
Jul 13, 2021
371.81
373.52
366.14
367.87
356,099
-4.06(-1.09%)
Jul 12, 2021
380.71
383.98
371.21
371.94
283,243
-7.38(-1.94%)
Jul 09, 2021
379.63
381.54
375.54
379.31
385,848
+1.09(+0.29%)
Jul 08, 2021
375.76
381.52
370.48
378.23
437,424
-4.68(-1.22%)
Jul 07, 2021
386.53
388.22
378.82
382.90
250,174
-0.85(-0.22%)
Jul 06, 2021
381.62
386.42
376.26
383.75
485,336
+4.17(+1.10%)
Jul 02, 2021
374.33
380.50
370.91
379.58
582,183
+10.16(+2.75%)
Jul 01, 2021
358.09
373.05
354.81
369.43
1,038,673
+10.01(+2.78%)
Jun 30, 2021
369.33
369.33
358.92
359.42
242,712
-10.36(-2.80%)
Jun 29, 2021
370.20
372.06
366.37
369.78
235,788
+0.44(+0.12%)
Jun 28, 2021
368.54
371.66
361.84
369.34
279,221
+4.65(+1.27%)
Jun 25, 2021
365.07
366.17
361.86
364.69
373,964
+1.43(+0.39%)
Jun 24, 2021
364.36
366.12
361.92
363.25
245,176
+2.20(+0.61%)
Jun 23, 2021
358.95
362.86
357.86
361.05
327,384
+3.52(+0.98%)
Jun 22, 2021
352.71
358.55
351.33
357.53
258,332
+4.81(+1.36%)
Jun 21, 2021
347.70
354.31
343.24
352.72
264,482
+4.31(+1.24%)
Jun 18, 2021
343.13
351.48
341.07
348.41
700,891
+3.80(+1.10%)
Jun 17, 2021
326.62
345.52
326.36
344.62
653,682
+15.83(+4.82%)
Jun 16, 2021
332.46
335.63
323.44
328.78
400,897
-2.63(-0.79%)
Jun 15, 2021
336.11
338.38
331.13
331.41
261,611
-5.80(-1.72%)
Jun 14, 2021
336.78
339.30
334.86
337.22
255,264
+1.01(+0.30%)
Jun 11, 2021
333.56
337.07
331.63
336.21
376,504
+4.54(+1.37%)
Jun 10, 2021
324.80
332.33
323.24
331.67
413,058
+7.64(+2.36%)
Jun 09, 2021
324.06
328.91
323.64
324.03
258,139
+1.34(+0.42%)
Jun 08, 2021
321.37
325.86
318.47
322.68
267,613
+6.01(+1.90%)
Jun 07, 2021
314.45
320.73
313.47
316.67
387,081
-2.02(-0.63%)
Jun 04, 2021
319.98
323.22
317.61
318.69
325,178
+2.84(+0.90%)
Jun 03, 2021
316.65
317.43
311.92
315.85
270,460
-5.34(-1.66%)
Jun 02, 2021
321.73
326.03
319.76
321.19
287,908
-0.65(-0.20%)
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.