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
Intuit
(NQ:
INTU
)
576.44
+13.47 (+2.39%)
Streaming Delayed Price
Updated: 4:00 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, 2024
561.75
577.41
557.29
576.44
3,136,894
+13.47(+2.39%)
May 30, 2024
588.46
588.46
560.91
562.97
3,409,678
-35.31(-5.90%)
May 29, 2024
593.20
611.30
593.20
598.28
1,892,980
-1.74(-0.29%)
May 28, 2024
604.58
605.10
592.14
600.02
2,639,505
-6.97(-1.15%)
May 24, 2024
621.00
624.00
600.49
606.99
4,252,684
-55.27(-8.35%)
May 23, 2024
675.00
676.62
659.50
662.26
1,880,209
-8.01(-1.20%)
May 22, 2024
670.38
673.63
666.20
670.27
986,286
+2.45(+0.37%)
May 21, 2024
670.60
670.60
665.13
667.82
1,091,853
-2.33(-0.35%)
May 20, 2024
659.88
671.49
659.47
670.15
931,525
+8.97(+1.36%)
May 17, 2024
655.25
661.75
654.72
661.18
777,535
+7.81(+1.20%)
May 16, 2024
654.69
658.29
651.83
653.37
957,924
-1.76(-0.27%)
May 15, 2024
643.90
656.90
642.00
655.13
1,082,422
+19.71(+3.10%)
May 14, 2024
624.71
637.46
623.16
635.42
879,697
+8.23(+1.31%)
May 13, 2024
638.17
638.17
625.87
627.19
916,210
-5.12(-0.81%)
May 10, 2024
628.60
637.88
628.01
632.31
917,545
+5.45(+0.87%)
May 09, 2024
632.43
633.88
624.21
626.86
1,292,680
-5.57(-0.88%)
May 08, 2024
641.15
641.43
629.53
632.43
889,597
-8.72(-1.36%)
May 07, 2024
635.09
641.61
631.31
641.15
757,772
+6.51(+1.03%)
May 06, 2024
632.27
635.00
627.58
634.64
802,887
+5.37(+0.85%)
May 03, 2024
623.78
631.39
622.15
629.27
1,109,515
+15.23(+2.48%)
May 02, 2024
617.06
620.86
607.28
614.04
1,104,271
-1.16(-0.19%)
May 01, 2024
625.13
629.66
610.04
615.20
1,199,150
-10.42(-1.67%)
Apr 30, 2024
637.01
637.92
625.23
625.62
1,309,912
-12.77(-2.00%)
Apr 29, 2024
637.33
644.99
634.38
638.39
886,501
+1.84(+0.29%)
Apr 26, 2024
627.07
640.13
626.59
636.55
1,192,498
+10.16(+1.62%)
Apr 25, 2024
630.66
632.82
619.78
626.39
1,242,853
-9.10(-1.43%)
Apr 24, 2024
623.50
642.11
622.56
635.49
1,377,543
+4.61(+0.73%)
Apr 23, 2024
615.12
632.83
612.07
630.88
1,461,737
+21.11(+3.46%)
Apr 22, 2024
608.46
614.07
600.90
609.77
1,056,856
+4.60(+0.76%)
Apr 19, 2024
609.13
611.19
598.01
605.17
1,609,082
-3.21(-0.53%)
Apr 18, 2024
616.89
616.89
606.28
608.38
790,872
-4.83(-0.79%)
Apr 17, 2024
615.39
617.80
611.84
613.21
1,117,442
+1.72(+0.28%)
Apr 16, 2024
613.65
618.56
610.92
611.49
1,264,826
-0.63(-0.10%)
Apr 15, 2024
629.28
630.00
610.49
612.12
1,065,519
-8.99(-1.45%)
Apr 12, 2024
618.49
626.23
616.09
621.11
1,454,706
-6.60(-1.05%)
Apr 11, 2024
630.93
633.71
623.83
627.71
1,612,817
-0.65(-0.10%)
Apr 10, 2024
630.74
635.28
626.55
628.36
962,196
-15.73(-2.44%)
Apr 09, 2024
650.00
650.42
636.32
644.09
847,931
-0.29(-0.05%)
Apr 08, 2024
638.28
646.49
636.19
644.38
1,018,093
+9.53(+1.50%)
Apr 05, 2024
622.63
636.36
620.68
634.85
1,622,088
+14.44(+2.33%)
Apr 04, 2024
632.90
636.17
619.47
620.41
1,295,253
-1.72(-0.28%)
Apr 03, 2024
625.72
631.98
620.58
622.13
1,568,691
-3.59(-0.57%)
Apr 02, 2024
629.56
629.56
621.42
625.72
2,122,405
-13.23(-2.07%)
Apr 01, 2024
652.22
653.49
634.99
638.95
699,793
-10.14(-1.56%)
Mar 28, 2024
650.00
650.74
650.57
649.09
1,165,574
+1.26(+0.19%)
Mar 27, 2024
644.92
649.06
639.60
647.84
1,121,447
+8.68(+1.36%)
Mar 26, 2024
641.26
643.21
638.07
639.16
1,003,468
+0.96(+0.15%)
Mar 25, 2024
636.69
641.08
631.04
638.20
1,034,320
-4.64(-0.72%)
Mar 22, 2024
648.57
649.68
638.53
642.84
839,725
-7.54(-1.16%)
Mar 21, 2024
642.61
658.20
639.61
650.38
1,356,463
+11.62(+1.82%)
Mar 20, 2024
634.30
641.28
632.43
638.76
1,337,407
+5.09(+0.80%)
Mar 19, 2024
630.62
634.45
624.72
633.66
1,678,000
+4.15(+0.66%)
Mar 18, 2024
629.31
635.86
628.08
629.51
1,813,565
+4.86(+0.78%)
Mar 15, 2024
644.59
648.10
620.17
624.65
3,150,228
-24.49(-3.77%)
Mar 14, 2024
659.08
659.08
644.66
649.13
1,130,717
-5.02(-0.77%)
Mar 13, 2024
659.08
660.62
652.77
654.16
956,231
-7.56(-1.14%)
Mar 12, 2024
654.82
665.53
646.73
661.72
1,098,492
+11.75(+1.81%)
Mar 11, 2024
648.25
652.25
637.72
649.96
1,047,170
-0.86(-0.13%)
Mar 08, 2024
643.25
656.28
640.99
650.82
1,055,952
+2.39(+0.37%)
Mar 07, 2024
655.09
656.08
645.66
648.43
904,176
-0.94(-0.14%)
Mar 06, 2024
644.87
650.07
639.41
649.37
1,072,395
+10.54(+1.65%)
Mar 05, 2024
663.73
664.59
630.72
638.84
1,383,959
-28.64(-4.29%)
Mar 04, 2024
663.41
670.07
659.68
667.48
897,909
+1.89(+0.28%)
Mar 01, 2024
658.13
666.18
655.30
665.59
1,005,281
+3.62(+0.55%)
Feb 29, 2024
660.60
666.64
659.08
661.97
1,936,051
+3.72(+0.57%)
Feb 28, 2024
660.98
664.80
655.35
658.24
1,060,671
-10.19(-1.52%)
Feb 27, 2024
664.07
669.79
660.41
668.43
1,060,654
+5.51(+0.83%)
Feb 26, 2024
658.12
667.35
650.55
662.91
1,581,526
+4.02(+0.61%)
Feb 23, 2024
651.85
667.31
645.25
658.89
1,742,877
+1.89(+0.29%)
Feb 22, 2024
649.17
658.46
648.62
657.00
1,975,647
+19.62(+3.08%)
Feb 21, 2024
639.61
642.94
629.64
637.38
1,146,255
-7.63(-1.18%)
Feb 20, 2024
649.80
654.53
640.15
645.01
1,472,013
-9.82(-1.50%)
Feb 16, 2024
662.03
662.08
650.21
654.83
1,339,886
-8.53(-1.29%)
Feb 15, 2024
661.74
663.90
656.08
663.35
1,440,043
+7.14(+1.09%)
Feb 14, 2024
642.09
656.73
642.09
656.21
1,293,121
+18.81(+2.95%)
Feb 13, 2024
633.64
645.50
627.82
637.40
1,787,618
-18.67(-2.85%)
Feb 12, 2024
654.80
658.80
650.98
656.07
1,280,858
-1.17(-0.18%)
Feb 09, 2024
656.61
661.91
653.78
657.24
1,006,599
+5.08(+0.78%)
Feb 08, 2024
645.53
653.33
642.27
652.16
1,007,116
+9.89(+1.54%)
Feb 07, 2024
639.65
648.40
636.09
642.27
971,730
+7.86(+1.24%)
Feb 06, 2024
643.69
644.95
630.07
634.41
909,889
-5.29(-0.83%)
Feb 05, 2024
637.79
640.97
628.40
639.71
1,009,284
+1.02(+0.16%)
Feb 02, 2024
627.34
641.63
627.34
638.69
1,289,077
+6.71(+1.06%)
Feb 01, 2024
630.64
634.00
622.33
631.98
1,035,308
+1.53(+0.24%)
Jan 31, 2024
640.93
641.63
625.33
630.45
1,210,152
-16.37(-2.53%)
Jan 30, 2024
646.99
651.23
645.23
646.82
1,115,688
-5.15(-0.79%)
Jan 29, 2024
642.10
653.11
641.19
651.97
870,387
+11.50(+1.80%)
Jan 26, 2024
641.90
645.30
638.81
640.47
771,936
-0.13(-0.02%)
Jan 25, 2024
648.56
648.56
636.18
640.60
1,043,956
+5.30(+0.83%)
Jan 24, 2024
640.86
643.83
633.91
635.29
1,018,708
+0.36(+0.06%)
Jan 23, 2024
629.71
635.80
623.27
634.93
855,155
+5.20(+0.83%)
Jan 22, 2024
625.68
631.56
625.13
629.73
955,298
+8.42(+1.35%)
Jan 19, 2024
614.02
623.28
610.12
621.31
1,336,295
+10.81(+1.77%)
Jan 18, 2024
602.56
611.26
600.96
610.51
1,149,331
+11.50(+1.92%)
Jan 17, 2024
599.72
601.00
592.46
599.00
1,542,130
-3.99(-0.66%)
Jan 16, 2024
606.90
612.11
600.38
602.99
1,435,115
-7.96(-1.30%)
Jan 12, 2024
611.15
613.13
605.24
610.95
803,771
+3.09(+0.51%)
Jan 11, 2024
610.32
614.81
599.67
607.86
1,317,036
+0.01(+0.00%)
Jan 10, 2024
602.28
612.50
602.18
607.85
1,293,018
+3.51(+0.58%)
Jan 09, 2024
590.33
605.89
589.32
604.34
1,272,862
+7.69(+1.29%)
Jan 08, 2024
591.38
598.81
590.20
596.65
1,694,647
+9.33(+1.59%)
Jan 05, 2024
585.12
590.46
584.45
587.31
841,338
+2.19(+0.37%)
Jan 04, 2024
588.90
592.79
584.11
585.12
959,486
-4.31(-0.73%)
Jan 03, 2024
595.83
596.65
587.70
589.43
1,443,581
-12.58(-2.09%)
Jan 02, 2024
620.45
621.25
597.89
602.01
1,680,085
-21.21(-3.40%)
Dec 29, 2023
626.20
629.00
620.66
623.22
726,763
-2.98(-0.48%)
Dec 28, 2023
628.91
629.24
625.36
626.20
682,249
-1.10(-0.17%)
Dec 27, 2023
622.18
627.98
620.46
627.30
736,564
+4.26(+0.68%)
Dec 26, 2023
623.36
626.51
620.93
623.04
640,166
+0.78(+0.13%)
Dec 22, 2023
621.03
623.33
615.89
622.26
823,182
+3.07(+0.50%)
Dec 21, 2023
618.20
621.81
616.39
619.19
1,003,798
+5.26(+0.86%)
Dec 20, 2023
617.23
626.01
613.72
613.93
1,540,958
-5.73(-0.93%)
Dec 19, 2023
613.70
620.41
612.93
619.66
1,255,363
+3.02(+0.49%)
Dec 18, 2023
608.61
618.49
607.97
616.64
1,543,228
+9.89(+1.63%)
Dec 15, 2023
600.36
610.09
600.36
606.75
3,466,721
+7.31(+1.22%)
Dec 14, 2023
612.91
615.82
594.23
599.44
2,554,166
-9.01(-1.48%)
Dec 13, 2023
596.32
608.66
591.99
608.45
1,576,629
+15.99(+2.70%)
Dec 12, 2023
586.57
593.15
581.85
592.46
1,257,368
+7.50(+1.28%)
Dec 11, 2023
575.65
587.35
575.33
584.96
1,621,948
+12.72(+2.22%)
Dec 08, 2023
564.52
572.97
562.75
572.24
1,198,656
+2.40(+0.42%)
Dec 07, 2023
568.58
571.34
563.23
569.84
901,501
+5.25(+0.93%)
Dec 06, 2023
573.73
574.55
564.06
564.59
1,112,680
-5.53(-0.97%)
Dec 05, 2023
563.70
570.61
561.76
570.12
991,627
+1.31(+0.23%)
Dec 04, 2023
566.97
569.52
559.06
568.82
1,339,665
-3.84(-0.67%)
Dec 01, 2023
569.75
575.01
562.81
572.66
1,337,974
+2.85(+0.50%)
Nov 30, 2023
575.72
580.47
564.05
569.80
1,946,078
-5.75(-1.00%)
Nov 29, 2023
581.30
597.26
574.23
575.56
2,526,798
+12.12(+2.15%)
Nov 28, 2023
557.98
565.51
556.33
563.43
1,743,110
+3.83(+0.68%)
Nov 27, 2023
560.28
564.64
557.38
559.60
1,638,330
-2.83(-0.50%)
Nov 24, 2023
560.86
563.28
558.43
562.44
609,047
-0.16(-0.03%)
Nov 22, 2023
566.35
570.16
561.86
562.60
901,921
+2.04(+0.36%)
Nov 21, 2023
558.47
563.26
558.38
560.55
1,003,948
-2.31(-0.41%)
Nov 20, 2023
562.37
563.95
557.22
562.87
1,011,742
+4.33(+0.77%)
Nov 17, 2023
555.03
559.56
552.41
558.54
1,130,371
+3.20(+0.58%)
Nov 16, 2023
555.60
558.86
551.08
555.34
1,201,891
+1.41(+0.25%)
Nov 15, 2023
557.37
565.38
553.07
553.93
1,736,665
+0.02(+0.00%)
Nov 14, 2023
539.83
556.37
539.83
553.91
2,011,574
+23.27(+4.39%)
Nov 13, 2023
524.11
532.88
521.80
530.64
1,180,491
+3.28(+0.62%)
Nov 10, 2023
518.02
528.54
514.75
527.36
1,151,180
+14.31(+2.79%)
Nov 09, 2023
517.14
525.74
512.48
513.05
1,388,183
-7.82(-1.50%)
Nov 08, 2023
519.70
522.72
513.84
520.87
1,432,540
+8.45(+1.65%)
Nov 07, 2023
506.71
515.83
505.50
512.42
1,413,332
+13.37(+2.68%)
Nov 06, 2023
497.63
499.17
492.92
499.05
1,479,771
+1.98(+0.40%)
Nov 03, 2023
491.45
501.50
488.13
497.07
2,426,632
-1.84(-0.37%)
Nov 02, 2023
497.46
502.54
488.93
498.90
1,513,048
+11.15(+2.29%)
Nov 01, 2023
491.26
492.08
480.54
487.75
2,047,147
-5.76(-1.17%)
Oct 31, 2023
487.60
495.16
484.04
493.52
1,075,033
+7.43(+1.53%)
Oct 30, 2023
482.29
488.27
480.39
486.09
1,414,265
+7.96(+1.66%)
Oct 27, 2023
478.25
481.11
472.52
478.13
1,568,322
+0.07(+0.01%)
Oct 26, 2023
481.60
485.51
472.19
478.06
1,588,744
-3.57(-0.74%)
Oct 25, 2023
498.95
499.14
480.88
481.63
2,466,306
-22.72(-4.51%)
Oct 24, 2023
505.02
511.65
498.00
504.36
961,691
+1.79(+0.36%)
Oct 23, 2023
503.54
511.62
497.04
502.57
1,527,675
-2.77(-0.55%)
Oct 20, 2023
518.78
520.03
503.31
505.34
1,878,785
-14.67(-2.82%)
Oct 19, 2023
528.96
532.54
518.39
520.01
1,332,205
-5.88(-1.12%)
Oct 18, 2023
533.75
535.59
524.04
525.89
1,146,413
-11.33(-2.11%)
Oct 17, 2023
534.42
544.49
531.52
537.22
1,400,127
-2.11(-0.39%)
Oct 16, 2023
538.28
541.93
532.92
539.33
1,066,988
+7.83(+1.47%)
Oct 13, 2023
541.84
544.05
528.76
531.51
1,631,804
-10.33(-1.91%)
Oct 12, 2023
543.51
548.53
539.05
541.84
1,525,139
+1.83(+0.34%)
Oct 11, 2023
540.08
543.03
535.21
540.01
886,543
+1.47(+0.27%)
Oct 10, 2023
530.61
543.68
529.12
538.54
1,373,269
+5.18(+0.97%)
Oct 09, 2023
526.23
534.00
524.73
533.36
1,050,756
+1.61(+0.30%)
Oct 06, 2023
510.52
533.11
509.80
531.75
1,776,267
+17.85(+3.47%)
Oct 05, 2023
513.61
517.67
508.19
513.91
1,123,905
-0.26(-0.05%)
Oct 04, 2023
510.07
516.59
505.43
514.17
1,570,982
+9.92(+1.97%)
Oct 03, 2023
508.04
515.17
501.17
504.25
1,752,798
-10.25(-1.99%)
Oct 02, 2023
507.58
514.97
505.68
514.50
1,632,047
+6.82(+1.34%)
Sep 29, 2023
518.71
520.78
504.75
507.69
1,509,965
-1.29(-0.25%)
Sep 28, 2023
501.25
514.38
497.99
508.98
1,270,765
+3.97(+0.79%)
Sep 27, 2023
504.35
508.17
499.76
505.00
1,268,273
+5.02(+1.00%)
Sep 26, 2023
504.31
505.63
497.01
499.99
1,241,472
-5.09(-1.01%)
Sep 25, 2023
502.99
505.95
502.75
505.07
1,377,952
-0.26(-0.05%)
Sep 22, 2023
500.79
508.88
497.47
505.33
1,241,776
+4.17(+0.83%)
Sep 21, 2023
516.27
518.05
500.16
501.16
1,740,299
-19.10(-3.67%)
Sep 20, 2023
527.72
528.04
520.08
520.26
951,383
-5.56(-1.06%)
Sep 19, 2023
526.75
527.46
522.78
525.82
1,033,025
-5.78(-1.09%)
Sep 18, 2023
532.91
535.00
530.35
531.60
892,633
-3.05(-0.57%)
Sep 15, 2023
544.65
544.66
533.59
534.65
2,461,160
-9.46(-1.74%)
Sep 14, 2023
541.65
546.02
534.53
544.11
979,596
+5.61(+1.04%)
Sep 13, 2023
540.77
542.18
535.43
538.50
1,148,540
-4.02(-0.74%)
Sep 12, 2023
539.54
544.23
536.57
542.52
1,321,014
-3.28(-0.60%)
Sep 11, 2023
547.70
550.16
544.49
545.80
1,250,433
-1.25(-0.23%)
Sep 08, 2023
548.79
555.08
546.27
547.05
1,460,750
-3.03(-0.55%)
Sep 07, 2023
546.32
553.91
544.43
550.09
1,217,491
+2.64(+0.48%)
Sep 06, 2023
545.92
550.10
542.14
547.44
1,244,869
+0.37(+0.07%)
Sep 05, 2023
545.15
551.47
542.07
547.08
1,381,005
+0.97(+0.18%)
Sep 01, 2023
541.86
546.35
537.02
546.10
1,345,244
+7.74(+1.44%)
Aug 31, 2023
537.14
541.53
531.19
538.36
1,787,631
+1.22(+0.23%)
Aug 30, 2023
534.28
539.54
532.87
537.14
1,698,806
+4.06(+0.76%)
Aug 29, 2023
514.55
534.05
513.34
533.08
1,580,024
+17.51(+3.40%)
Aug 28, 2023
515.75
519.35
510.56
515.57
1,316,315
-0.18(-0.03%)
Aug 25, 2023
491.09
518.50
491.09
515.75
2,473,261
+20.42(+4.12%)
Aug 24, 2023
501.21
505.31
493.29
495.33
2,227,099
-2.35(-0.47%)
Aug 23, 2023
486.15
499.91
486.15
497.67
1,467,553
+12.88(+2.66%)
Aug 22, 2023
487.06
491.28
482.87
484.79
904,500
-0.36(-0.07%)
Aug 21, 2023
484.67
486.88
478.81
485.15
1,213,816
+2.29(+0.47%)
Aug 18, 2023
476.86
485.66
474.72
482.87
960,552
-0.49(-0.10%)
Aug 17, 2023
492.69
493.65
482.06
483.35
1,105,679
-9.14(-1.86%)
Aug 16, 2023
493.94
500.88
492.34
492.50
1,063,092
-1.52(-0.31%)
Aug 15, 2023
499.15
502.94
492.63
494.01
1,143,960
-8.56(-1.70%)
Aug 14, 2023
494.38
503.47
492.10
502.58
1,462,506
+7.98(+1.61%)
Aug 11, 2023
494.64
500.60
493.08
494.60
1,012,056
-3.68(-0.74%)
Aug 10, 2023
500.79
507.50
495.17
498.28
1,019,236
+4.74(+0.96%)
Aug 09, 2023
498.09
499.95
490.94
493.54
1,088,570
-4.08(-0.82%)
Aug 08, 2023
496.61
498.26
488.00
497.62
993,442
-4.42(-0.88%)
Aug 07, 2023
497.17
502.71
496.64
502.04
789,255
+8.23(+1.67%)
Aug 04, 2023
500.03
505.63
493.11
493.82
1,186,610
+0.00(+0.00%)
Aug 03, 2023
492.19
497.13
487.83
493.82
917,777
-1.06(-0.21%)
Aug 02, 2023
498.58
500.13
489.68
494.88
1,177,818
-10.38(-2.06%)
Aug 01, 2023
507.31
507.31
499.63
505.26
1,636,856
-3.18(-0.63%)
Jul 31, 2023
508.29
510.87
505.32
508.44
1,540,883
-0.14(-0.03%)
Jul 28, 2023
498.30
509.95
498.30
508.58
1,879,113
+15.21(+3.08%)
Jul 27, 2023
500.92
502.58
491.64
493.37
1,630,392
-0.33(-0.07%)
Jul 26, 2023
489.56
495.60
488.77
493.70
1,772,414
+0.39(+0.08%)
Jul 25, 2023
485.68
496.66
485.68
493.31
1,129,808
+7.92(+1.63%)
Jul 24, 2023
493.43
495.40
482.83
485.39
1,259,700
-4.00(-0.82%)
Jul 21, 2023
493.70
498.75
488.80
489.38
4,681,122
+0.74(+0.15%)
Jul 20, 2023
494.96
500.18
487.81
488.65
1,285,205
-8.72(-1.75%)
Jul 19, 2023
500.66
504.86
495.08
497.37
2,016,325
+5.10(+1.04%)
Jul 18, 2023
487.68
494.52
485.39
492.28
1,250,742
+4.58(+0.94%)
Jul 17, 2023
478.88
489.60
477.42
487.69
1,339,075
+6.79(+1.41%)
Jul 14, 2023
475.95
483.38
475.39
480.91
1,169,993
+2.62(+0.55%)
Jul 13, 2023
477.09
480.53
475.60
478.29
1,487,101
+4.48(+0.95%)
Jul 12, 2023
469.25
475.38
466.24
473.80
1,692,333
+13.06(+2.83%)
Jul 11, 2023
462.69
463.91
452.66
460.75
1,184,172
-0.63(-0.14%)
Jul 10, 2023
444.64
463.62
444.16
461.37
2,231,896
+16.04(+3.60%)
Jul 07, 2023
447.86
454.51
444.98
445.34
853,272
-2.51(-0.56%)
Jul 06, 2023
446.76
450.19
440.60
447.85
1,166,366
-6.29(-1.38%)
Jul 05, 2023
444.38
454.57
443.40
454.14
1,371,834
+6.22(+1.39%)
Jul 03, 2023
449.08
451.30
445.37
447.92
1,466,370
-6.57(-1.44%)
Jun 30, 2023
453.09
458.25
450.49
454.49
1,983,166
+2.35(+0.52%)
Jun 29, 2023
457.02
457.22
449.72
452.14
1,142,373
-3.78(-0.83%)
Jun 28, 2023
455.45
456.19
448.85
455.92
1,507,781
+0.60(+0.13%)
Jun 27, 2023
452.20
457.08
449.64
455.32
1,263,954
+5.68(+1.26%)
Jun 26, 2023
448.01
458.68
448.01
449.64
1,429,757
+0.61(+0.13%)
Jun 23, 2023
440.27
453.39
439.16
449.03
1,527,258
+1.83(+0.41%)
Jun 22, 2023
445.12
448.11
442.05
447.20
1,043,249
+0.31(+0.07%)
Jun 21, 2023
451.02
451.83
445.66
446.89
1,115,573
-4.56(-1.01%)
Jun 20, 2023
450.64
457.27
447.47
451.45
1,418,721
+0.10(+0.02%)
Jun 16, 2023
457.54
457.96
446.55
451.35
2,640,953
-1.27(-0.28%)
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.