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
NVR Inc
(NY:
NVR
)
7,680.73
+225.42 (+3.02%)
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, 2019
3205
3264
3151
3202
27,400
-24.61(-0.76%)
May 30, 2019
3223
3260
3209
3226
16,378
+6.42(+0.20%)
May 29, 2019
3183
3236
3163
3220
24,241
+5.44(+0.17%)
May 28, 2019
3282
3294
3203
3214
43,742
-58.40(-1.78%)
May 24, 2019
3232
3279
3217
3273
34,700
+57.44(+1.79%)
May 23, 2019
3230
3250
3195
3215
29,522
-31.50(-0.97%)
May 22, 2019
3280
3318
3235
3247
22,895
-62.54(-1.89%)
May 21, 2019
3268
3325
3250
3309
26,271
+48.14(+1.48%)
May 20, 2019
3311
3321
3248
3261
25,002
-58.82(-1.77%)
May 17, 2019
3323
3365
3312
3320
18,100
-24.65(-0.74%)
May 16, 2019
3320
3382
3313
3345
20,767
+29.07(+0.88%)
May 15, 2019
3290
3324
3276
3316
26,309
+29.54(+0.90%)
May 14, 2019
3255
3325
3249
3286
23,544
+36.69(+1.13%)
May 13, 2019
3251
3270
3190
3249
29,201
-41.44(-1.26%)
May 10, 2019
3311
3319
3274
3291
19,900
-16.69(-0.50%)
May 09, 2019
3215
3307
3213
3307
22,054
+79.48(+2.46%)
May 08, 2019
3236
3285
3218
3228
20,656
-23.41(-0.72%)
May 07, 2019
3317
3317
3218
3251
23,006
-40.96(-1.24%)
May 06, 2019
3245
3311
3225
3292
23,813
+22.37(+0.68%)
May 03, 2019
3258
3284
3243
3270
21,700
+22.13(+0.68%)
May 02, 2019
3174
3262
3156
3248
21,421
+64.34(+2.02%)
May 01, 2019
3160
3244
3160
3184
59,220
+31.05(+0.98%)
Apr 30, 2019
3121
3176
3080
3152
20,853
+19.88(+0.63%)
Apr 29, 2019
3128
3150
3070
3133
26,327
+16.46(+0.53%)
Apr 26, 2019
3147
3147
3079
3116
28,300
-29.64(-0.94%)
Apr 25, 2019
3180
3200
3115
3146
28,816
-69.99(-2.18%)
Apr 24, 2019
3198
3230
3146
3216
34,108
+0.77(+0.02%)
Apr 23, 2019
3282
3335
3190
3215
42,381
-56.95(-1.74%)
Apr 22, 2019
3130
3283
3088
3272
48,335
+187.83(+6.09%)
Apr 18, 2019
3051
3100
3015
3084
23,800
+39.50(+1.30%)
Apr 17, 2019
3038
3050
3024
3045
15,742
+22.46(+0.74%)
Apr 16, 2019
3000
3034
2982
3022
19,891
+23.46(+0.78%)
Apr 15, 2019
2993
2999
2967
2999
19,674
+28.60(+0.96%)
Apr 12, 2019
2946
2985
2938
2970
18,500
+25.85(+0.88%)
Apr 11, 2019
2927
2962
2895
2944
19,266
+33.83(+1.16%)
Apr 10, 2019
2890
2920
2876
2910
11,455
+32.36(+1.12%)
Apr 09, 2019
2870
2903
2860
2878
22,278
-3.21(-0.11%)
Apr 08, 2019
2856
2897
2856
2881
16,247
+10.80(+0.38%)
Apr 05, 2019
2878
2895
2860
2870
11,700
+0.57(+0.02%)
Apr 04, 2019
2790
2870
2790
2870
12,557
+76.02(+2.72%)
Apr 03, 2019
2771
2830
2756
2794
15,393
+25.88(+0.93%)
Apr 02, 2019
2751
2782
2745
2768
13,790
+1.01(+0.04%)
Apr 01, 2019
2777
2800
2745
2767
22,951
-0.01(-0.00%)
Mar 29, 2019
2820
2830
2758
2767
21,400
-40.32(-1.44%)
Mar 28, 2019
2876
2877
2779
2807
21,249
-52.92(-1.85%)
Mar 27, 2019
2859
2894
2841
2860
38,318
+34.03(+1.20%)
Mar 26, 2019
2832
2846
2787
2826
21,598
-6.57(-0.23%)
Mar 25, 2019
2780
2846
2770
2833
14,115
+51.87(+1.87%)
Mar 22, 2019
2744
2815
2739
2781
19,100
+20.18(+0.73%)
Mar 21, 2019
2741
2813
2741
2761
20,328
+18.99(+0.69%)
Mar 20, 2019
2723
2765
2688
2742
25,987
+9.42(+0.34%)
Mar 19, 2019
2771
2774
2721
2732
25,773
-27.74(-1.01%)
Mar 18, 2019
2758
2780
2730
2760
14,479
+35.85(+1.32%)
Mar 15, 2019
2727
2791
2717
2724
28,100
+1.44(+0.05%)
Mar 14, 2019
2738
2759
2721
2723
20,003
-16.23(-0.59%)
Mar 13, 2019
2775
2800
2736
2739
18,408
-30.46(-1.10%)
Mar 12, 2019
2742
2774
2726
2769
18,038
+30.53(+1.11%)
Mar 11, 2019
2712
2759
2711
2739
19,774
+28.93(+1.07%)
Mar 08, 2019
2733
2768
2699
2710
15,300
-41.72(-1.52%)
Mar 07, 2019
2684
2822
2684
2752
41,285
+59.37(+2.21%)
Mar 06, 2019
2640
2713
2640
2692
27,080
+53.10(+2.01%)
Mar 05, 2019
2649
2670
2612
2639
22,597
-21.41(-0.80%)
Mar 04, 2019
2603
2662
2602
2661
27,119
+59.66(+2.29%)
Mar 01, 2019
2624
2640
2587
2601
25,700
-19.00(-0.73%)
Feb 28, 2019
2639
2656
2602
2620
26,058
-23.10(-0.87%)
Feb 27, 2019
2626
2665
2595
2643
23,639
+10.13(+0.38%)
Feb 26, 2019
2635
2677
2607
2633
39,424
-14.77(-0.56%)
Feb 25, 2019
2681
2702
2630
2648
15,483
-32.26(-1.20%)
Feb 22, 2019
2668
2707
2653
2680
18,400
+36.15(+1.37%)
Feb 21, 2019
2570
2654
2562
2644
23,598
+53.55(+2.07%)
Feb 20, 2019
2600
2643
2575
2590
36,904
-32.40(-1.24%)
Feb 19, 2019
2668
2699
2606
2623
43,192
-40.15(-1.51%)
Feb 15, 2019
2669
2698
2650
2663
18,300
+6.27(+0.24%)
Feb 14, 2019
2579
2676
2579
2657
23,682
+55.78(+2.14%)
Feb 13, 2019
2700
2700
2599
2601
19,847
-90.66(-3.37%)
Feb 12, 2019
2614
2705
2614
2691
31,338
+89.46(+3.44%)
Feb 11, 2019
2598
2625
2577
2602
18,432
+22.92(+0.89%)
Feb 08, 2019
2613
2625
2565
2579
44,100
-37.53(-1.43%)
Feb 07, 2019
2514
2617
2514
2617
18,826
+81.40(+3.21%)
Feb 06, 2019
2646
2646
2523
2535
18,197
-77.16(-2.95%)
Feb 05, 2019
2632
2650
2605
2612
16,857
-16.08(-0.61%)
Feb 04, 2019
2650
2668
2598
2628
20,994
-7.29(-0.28%)
Feb 01, 2019
2654
2686
2618
2636
20,500
-24.26(-0.91%)
Jan 31, 2019
2651
2711
2640
2660
28,923
+10.23(+0.39%)
Jan 30, 2019
2637
2694
2620
2650
26,948
+24.46(+0.93%)
Jan 29, 2019
2550
2651
2489
2625
31,404
+64.88(+2.53%)
Jan 28, 2019
2470
2610
2470
2560
23,889
+43.37(+1.72%)
Jan 25, 2019
2598
2633
2495
2517
37,700
-4.24(-0.17%)
Jan 24, 2019
2500
2537
2485
2521
19,016
+21.54(+0.86%)
Jan 23, 2019
2492
2525
2470
2500
28,214
+32.73(+1.33%)
Jan 22, 2019
2498
2519
2452
2467
27,540
-23.42(-0.94%)
Jan 18, 2019
2536
2555
2481
2490
24,400
-36.93(-1.46%)
Jan 17, 2019
2519
2568
2500
2527
17,392
-3.11(-0.12%)
Jan 16, 2019
2575
2577
2519
2530
21,349
-31.03(-1.21%)
Jan 15, 2019
2526
2574
2525
2562
11,871
+15.70(+0.62%)
Jan 14, 2019
2580
2595
2535
2546
19,636
-40.28(-1.56%)
Jan 11, 2019
2565
2602
2545
2586
20,000
+22.73(+0.89%)
Jan 10, 2019
2500
2600
2500
2563
29,334
+31.84(+1.26%)
Jan 09, 2019
2485
2568
2466
2532
42,356
+36.57(+1.47%)
Jan 08, 2019
2452
2495
2425
2495
54,729
+23.95(+0.97%)
Jan 07, 2019
2407
2480
2394
2471
42,747
+58.18(+2.41%)
Jan 04, 2019
2384
2449
2365
2413
29,100
+30.89(+1.30%)
Jan 03, 2019
2425
2425
2358
2382
26,609
-38.88(-1.61%)
Jan 02, 2019
2387
2425
2285
2421
29,827
-16.17(-0.66%)
Dec 31, 2018
2422
2447
2386
2437
11,900
+17.40(+0.72%)
Dec 28, 2018
2457
2474
2385
2420
16,700
-21.41(-0.88%)
Dec 27, 2018
2398
2441
2343
2441
23,971
+9.36(+0.38%)
Dec 26, 2018
2346
2440
2297
2432
18,613
+112.52(+4.85%)
Dec 24, 2018
2344
2360
2302
2319
19,900
-27.02(-1.15%)
Dec 21, 2018
2441
2493
2346
2346
64,400
-106.78(-4.35%)
Dec 20, 2018
2411
2489
2408
2453
27,045
+11.48(+0.47%)
Dec 19, 2018
2501
2550
2440
2441
30,107
-38.37(-1.55%)
Dec 18, 2018
2451
2520
2415
2480
28,181
+26.43(+1.08%)
Dec 17, 2018
2459
2495
2415
2453
35,007
+7.37(+0.30%)
Dec 14, 2018
2422
2500
2422
2446
22,400
+4.08(+0.17%)
Dec 13, 2018
2481
2499
2440
2442
20,785
-1.84(-0.08%)
Dec 12, 2018
2434
2495
2377
2444
19,703
+32.50(+1.35%)
Dec 11, 2018
2465
2465
2401
2411
23,647
+19.61(+0.82%)
Dec 10, 2018
2450
2472
2328
2392
46,066
-65.10(-2.65%)
Dec 07, 2018
2500
2529
2450
2457
28,300
-35.63(-1.43%)
Dec 06, 2018
2416
2500
2396
2492
31,094
+54.44(+2.23%)
Dec 04, 2018
2508
2508
2420
2438
42,000
-95.78(-3.78%)
Dec 03, 2018
2471
2550
2412
2534
32,938
+83.73(+3.42%)
Nov 30, 2018
2480
2498
2440
2450
37,800
-23.77(-0.96%)
Nov 29, 2018
2548
2570
2457
2474
20,424
-88.94(-3.47%)
Nov 28, 2018
2487
2581
2432
2563
33,065
+93.95(+3.81%)
Nov 27, 2018
2487
2494
2459
2469
22,734
-15.36(-0.62%)
Nov 26, 2018
2521
2524
2461
2484
47,222
-1.72(-0.07%)
Nov 23, 2018
2480
2510
2465
2486
12,500
+3.30(+0.13%)
Nov 21, 2018
2483
2483
2483
0
+38.35(+1.57%)
Nov 20, 2018
2420
2482
2420
2444
36,909
+8.86(+0.36%)
Nov 19, 2018
2418
2451
2376
2435
38,500
+34.05(+1.42%)
Nov 16, 2018
2365
2425
2324
2401
27,900
+35.60(+1.50%)
Nov 15, 2018
2290
2380
2257
2366
37,722
+18.02(+0.77%)
Nov 14, 2018
2396
2419
2345
2348
27,622
-11.67(-0.49%)
Nov 13, 2018
2336
2405
2336
2359
41,471
+35.59(+1.53%)
Nov 12, 2018
2317
2352
2298
2324
23,846
+8.69(+0.38%)
Nov 09, 2018
2294
2344
2275
2315
25,300
+23.50(+1.03%)
Nov 08, 2018
2279
2359
2185
2292
48,161
-10.71(-0.47%)
Nov 07, 2018
2371
2371
2263
2302
23,976
-37.63(-1.61%)
Nov 06, 2018
2342
2375
2334
2340
32,377
-1.65(-0.07%)
Nov 05, 2018
2284
2359
2283
2342
49,886
+83.20(+3.68%)
Nov 02, 2018
2360
2360
2245
2258
41,000
-92.05(-3.92%)
Nov 01, 2018
2248
2372
2219
2350
35,353
+111.36(+4.97%)
Oct 31, 2018
2274
2290
2175
2239
35,185
-3.01(-0.13%)
Oct 30, 2018
2166
2284
2166
2242
37,279
+67.54(+3.11%)
Oct 29, 2018
2270
2270
2124
2174
34,021
-37.30(-1.69%)
Oct 26, 2018
2123
2292
2123
2212
45,800
+47.54(+2.20%)
Oct 25, 2018
2127
2198
2101
2164
46,964
+62.88(+2.99%)
Oct 24, 2018
2172
2250
2101
2101
40,599
-71.86(-3.31%)
Oct 23, 2018
2111
2241
2096
2173
69,951
+43.34(+2.03%)
Oct 22, 2018
2171
2223
2114
2130
49,171
-40.10(-1.85%)
Oct 19, 2018
2185
2200
2136
2170
42,200
+4.57(+0.21%)
Oct 18, 2018
2175
2197
2041
2165
95,202
-84.94(-3.77%)
Oct 17, 2018
2245
2258
2167
2250
44,052
-12.15(-0.54%)
Oct 16, 2018
2231
2284
2220
2263
52,679
+28.52(+1.28%)
Oct 15, 2018
2242
2254
2210
2234
21,743
-12.66(-0.56%)
Oct 12, 2018
2300
2300
2190
2247
31,100
-26.22(-1.15%)
Oct 11, 2018
2320
2349
2270
2273
23,120
-76.41(-3.25%)
Oct 10, 2018
2371
2433
2343
2349
54,063
-24.18(-1.02%)
Oct 09, 2018
2436
2449
2373
2373
55,017
-74.35(-3.04%)
Oct 08, 2018
2396
2475
2382
2448
25,597
+46.24(+1.93%)
Oct 05, 2018
2393
2434
2321
2402
41,100
+12.93(+0.54%)
Oct 04, 2018
2408
2414
2350
2389
28,605
-34.85(-1.44%)
Oct 03, 2018
2486
2491
2400
2424
33,511
-56.26(-2.27%)
Oct 02, 2018
2466
2515
2466
2480
32,195
+1.61(+0.06%)
Oct 01, 2018
2475
2508
2471
2478
22,027
+7.35(+0.30%)
Sep 28, 2018
2544
2574
2465
2471
28,800
-72.45(-2.85%)
Sep 27, 2018
2520
2554
2489
2543
40,549
+23.05(+0.91%)
Sep 26, 2018
2562
2572
2520
2520
31,874
-37.19(-1.45%)
Sep 25, 2018
2570
2588
2552
2557
24,784
-14.61(-0.57%)
Sep 24, 2018
2580
2632
2561
2572
40,445
-11.92(-0.46%)
Sep 21, 2018
2591
2608
2558
2584
58,800
-24.61(-0.94%)
Sep 20, 2018
2639
2661
2589
2609
39,587
-9.28(-0.35%)
Sep 19, 2018
2665
2682
2616
2618
21,269
-54.60(-2.04%)
Sep 18, 2018
2613
2683
2613
2672
16,864
+51.43(+1.96%)
Sep 17, 2018
2653
2662
2614
2621
18,115
-22.02(-0.83%)
Sep 14, 2018
2621
2665
2604
2643
19,200
+4.83(+0.18%)
Sep 13, 2018
2664
2664
2595
2638
20,317
-19.13(-0.72%)
Sep 12, 2018
2599
2661
2568
2657
14,308
+54.30(+2.09%)
Sep 11, 2018
2574
2649
2558
2603
26,840
+11.34(+0.44%)
Sep 10, 2018
2616
2625
2583
2592
18,946
-15.54(-0.60%)
Sep 07, 2018
2643
2654
2606
2607
24,400
-46.68(-1.76%)
Sep 06, 2018
2652
2690
2650
2654
16,116
-1.99(-0.07%)
Sep 05, 2018
2631
2674
2631
2656
25,375
+17.81(+0.68%)
Sep 04, 2018
2656
2685
2630
2638
24,478
-30.39(-1.14%)
Aug 31, 2018
2668
2668
2668
0
-11.17(-0.42%)
Aug 30, 2018
2642
2690
2642
2680
14,875
+21.06(+0.79%)
Aug 29, 2018
2668
2699
2634
2659
15,667
-11.49(-0.43%)
Aug 28, 2018
2715
2740
2665
2670
18,677
-34.66(-1.28%)
Aug 27, 2018
2650
2715
2631
2705
25,007
+52.49(+1.98%)
Aug 24, 2018
2650
2686
2642
2652
24,800
-5.78(-0.22%)
Aug 23, 2018
2690
2690
2650
2658
13,634
-36.89(-1.37%)
Aug 22, 2018
2737
2738
2687
2695
16,746
-56.06(-2.04%)
Aug 21, 2018
2650
2773
2650
2751
41,039
+128.22(+4.89%)
Aug 20, 2018
2616
2649
2615
2623
38,316
-5.02(-0.19%)
Aug 17, 2018
2639
2660
2599
2628
37,000
-22.25(-0.84%)
Aug 16, 2018
2687
2710
2635
2650
24,053
-20.25(-0.76%)
Aug 15, 2018
2687
2692
2626
2670
25,295
-26.04(-0.97%)
Aug 14, 2018
2665
2724
2647
2696
23,777
+30.82(+1.16%)
Aug 13, 2018
2698
2719
2620
2665
47,701
-58.00(-2.13%)
Aug 10, 2018
2740
2740
2700
2723
18,800
-33.53(-1.22%)
Aug 09, 2018
2736
2791
2730
2757
32,814
+30.91(+1.13%)
Aug 08, 2018
2742
2748
2720
2726
20,665
-20.93(-0.76%)
Aug 07, 2018
2695
2750
2689
2747
23,785
+51.96(+1.93%)
Aug 06, 2018
2683
2714
2641
2695
20,466
+4.45(+0.17%)
Aug 03, 2018
2740
2752
2683
2691
29,600
-62.27(-2.26%)
Aug 02, 2018
2709
2760
2693
2753
29,206
+27.88(+1.02%)
Aug 01, 2018
2760
2777
2694
2725
29,496
-34.43(-1.25%)
Jul 31, 2018
2712
2773
2694
2759
39,898
+48.88(+1.80%)
Jul 30, 2018
2800
2828
2711
2711
36,775
-96.52(-3.44%)
Jul 27, 2018
2840
2849
2763
2807
26,400
-38.24(-1.34%)
Jul 26, 2018
2775
2858
2766
2845
24,168
+54.87(+1.97%)
Jul 25, 2018
2824
2824
2740
2790
32,824
-27.09(-0.96%)
Jul 24, 2018
2920
2930
2815
2818
44,862
-74.97(-2.59%)
Jul 23, 2018
2905
2928
2855
2892
55,681
-17.50(-0.60%)
Jul 20, 2018
3173
2868
2910
62,067
-263.29(-8.30%)
Jul 19, 2018
3139
3188
3134
3173
19,685
+43.08(+1.38%)
Jul 18, 2018
3155
3155
3075
3130
20,371
-37.99(-1.20%)
Jul 17, 2018
3057
3175
3057
3168
22,564
+97.32(+3.17%)
Jul 16, 2018
3076
3098
3058
3071
15,081
-31.84(-1.03%)
Jul 13, 2018
3081
3112
3068
3103
7,483
+21.61(+0.70%)
Jul 12, 2018
3057
3086
3020
3081
16,099
+17.48(+0.57%)
Jul 11, 2018
3077
3121
3056
3064
14,164
-39.93(-1.29%)
Jul 10, 2018
3060
3109
3055
3104
25,802
+36.56(+1.19%)
Jul 09, 2018
3027
3078
3019
3067
23,192
+49.96(+1.66%)
Jul 06, 2018
3054
3101
3015
3017
15,472
-46.16(-1.51%)
Jul 05, 2018
3060
3073
3014
3063
12,001
+29.70(+0.98%)
Jul 03, 2018
3034
3034
3034
0
+42.86(+1.43%)
Jul 02, 2018
2939
3004
2939
2991
13,898
+20.29(+0.68%)
Jun 29, 2018
2975
3019
2970
2970
24,012
+8.13(+0.27%)
Jun 28, 2018
2932
2978
2919
2962
21,239
+21.30(+0.72%)
Jun 27, 2018
2985
2990
2932
2941
29,516
-32.18(-1.08%)
Jun 26, 2018
2981
3026
2954
2973
44,231
+7.96(+0.27%)
Jun 25, 2018
2980
3012
2955
2965
31,595
-35.51(-1.18%)
Jun 22, 2018
3061
3065
2983
3001
47,182
-64.86(-2.12%)
Jun 21, 2018
3095
3107
3060
3066
31,342
-34.41(-1.11%)
Jun 20, 2018
3114
3126
3043
3100
16,787
+0.92(+0.03%)
Jun 19, 2018
3096
3131
3093
3099
35,322
-7.00(-0.23%)
Jun 18, 2018
3134
3170
3095
3106
24,922
-76.39(-2.40%)
Jun 15, 2018
3182
3070
3182
53,677
+67.75(+2.18%)
Jun 14, 2018
3109
3131
3061
3115
18,490
+10.26(+0.33%)
Jun 13, 2018
3210
3210
3093
3104
42,766
-105.83(-3.30%)
Jun 12, 2018
3172
3233
3134
3210
27,763
+48.98(+1.55%)
Jun 11, 2018
3196
3218
3148
3161
32,009
-35.22(-1.10%)
Jun 08, 2018
3120
3199
3098
3196
33,274
+71.16(+2.28%)
Jun 07, 2018
3102
3125
3068
3125
32,316
+14.29(+0.46%)
Jun 06, 2018
3112
3031
3111
34,836
+43.87(+1.43%)
Jun 05, 2018
3025
3067
3025
3067
39,645
+33.19(+1.09%)
Jun 04, 2018
3048
3066
3022
3034
19,738
-1.42(-0.05%)
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.