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
(DJI:
DJI
)
38,647.10
USD
-65.11 (-0.17%)
Daily Price
Updated: 4:15 PM EDT, Jun 13, 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 (%)
Jul 31, 2017
21863
21930
21862
21891
306,220,672
+60.80(+0.28%)
Jul 28, 2017
21788
21841
21756
21830
285,634,656
+33.70(+0.15%)
Jul 27, 2017
21717
21798
21688
21797
405,166,368
+85.60(+0.39%)
Jul 26, 2017
21690
21742
21683
21711
276,913,568
+97.60(+0.45%)
Jul 25, 2017
21639
21671
21577
21613
303,506,336
+100.20(+0.47%)
Jul 24, 2017
21578
21578
21496
21513
282,426,976
-66.90(-0.31%)
Jul 21, 2017
21592
21593
21504
21580
362,832,256
-31.70(-0.15%)
Jul 20, 2017
21642
21661
21578
21612
311,484,480
-29.00(-0.13%)
Jul 19, 2017
21569
21641
21566
21641
248,828,384
+66.10(+0.31%)
Jul 18, 2017
21590
21590
21471
21575
250,330,016
-55.00(-0.25%)
Jul 17, 2017
21634
21662
21618
21630
244,602,304
-8.00(-0.04%)
Jul 14, 2017
21533
21682
21522
21638
235,590,144
+84.60(+0.39%)
Jul 13, 2017
21537
21569
21512
21553
231,958,640
+21.00(+0.10%)
Jul 12, 2017
21468
21581
21468
21532
266,250,704
+123.00(+0.57%)
Jul 11, 2017
21410
21442
21279
21409
247,382,336
+0.60(+0.00%)
Jul 10, 2017
21381
21446
21371
21408
263,614,400
-5.80(-0.03%)
Jul 07, 2017
21355
21426
21351
21414
242,238,704
+94.30(+0.44%)
Jul 06, 2017
21424
21433
21305
21320
317,674,176
-158.20(-0.74%)
Jul 05, 2017
21493
21505
21405
21478
271,321,024
-1.10(-0.01%)
Jul 03, 2017
21479
21479
21479
21479
186,811,744
+129.70(+0.61%)
Jun 30, 2017
21349
21426
21325
21350
309,339,104
+62.60(+0.29%)
Jun 29, 2017
21487
21487
21197
21287
333,762,848
-167.60(-0.78%)
Jun 28, 2017
21372
21479
21372
21455
270,431,744
+143.90(+0.68%)
Jun 27, 2017
21411
21441
21311
21311
291,511,488
-98.90(-0.46%)
Jun 26, 2017
21435
21506
21381
21410
241,191,952
+14.80(+0.07%)
Jun 23, 2017
21381
21422
21334
21395
368,402,944
-2.50(-0.01%)
Jun 22, 2017
21408
21456
21395
21397
260,065,984
-12.70(-0.06%)
Jun 21, 2017
21466
21493
21390
21410
290,316,864
-57.10(-0.27%)
Jun 20, 2017
21521
21535
21464
21467
309,748,032
-61.90(-0.29%)
Jun 19, 2017
21445
21529
21436
21529
288,633,856
+144.70(+0.68%)
Jun 16, 2017
21336
21384
21308
21384
603,256,384
+24.40(+0.11%)
Jun 15, 2017
21292
21367
21262
21360
316,446,368
-14.70(-0.07%)
Jun 14, 2017
21343
21392
21294
21375
294,342,848
+46.10(+0.22%)
Jun 13, 2017
21257
21333
21257
21328
323,016,992
+92.80(+0.44%)
Jun 12, 2017
21260
21277
21186
21236
525,496,896
-36.30(-0.17%)
Jun 09, 2017
21209
21305
21159
21272
397,196,384
+89.50(+0.42%)
Jun 08, 2017
21170
21266
21138
21182
329,039,680
+8.80(+0.04%)
Jun 07, 2017
21172
21190
21113
21174
272,468,832
+37.50(+0.18%)
Jun 06, 2017
21146
21180
21118
21136
282,977,408
-47.80(-0.23%)
Jun 05, 2017
21195
21224
21169
21184
267,963,856
-22.30(-0.11%)
Jun 02, 2017
21142
21225
21130
21206
329,700,640
+62.10(+0.29%)
Jun 01, 2017
21031
21144
20994
21144
275,315,328
+135.50(+0.64%)
May 31, 2017
21048
21052
20943
21009
361,262,592
-20.80(-0.10%)
May 30, 2017
21046
21064
21010
21030
240,993,728
-50.80(-0.24%)
May 26, 2017
21080
21080
21080
21080
207,998,352
-2.60(-0.01%)
May 25, 2017
21063
21112
21051
21083
266,830,048
+70.50(+0.34%)
May 24, 2017
20949
21023
20934
21012
281,907,072
+74.50(+0.36%)
May 23, 2017
20909
20961
20896
20938
242,519,008
+43.10(+0.21%)
May 22, 2017
20868
20914
20860
20895
272,215,904
+90.00(+0.43%)
May 19, 2017
20698
20857
20688
20805
365,183,456
+141.80(+0.69%)
May 18, 2017
20580
20759
20553
20663
421,051,008
+56.10(+0.27%)
May 17, 2017
20846
20846
20601
20607
416,674,208
-372.90(-1.78%)
May 16, 2017
20984
21034
20933
20980
311,080,640
-2.10(-0.01%)
May 15, 2017
20924
21001
20924
20982
311,849,888
+85.30(+0.41%)
May 12, 2017
20893
20916
20870
20897
288,496,256
-22.80(-0.11%)
May 11, 2017
20926
20933
20799
20919
277,567,104
-23.70(-0.11%)
May 10, 2017
20958
20976
20884
20943
275,577,440
-32.70(-0.16%)
May 09, 2017
21022
21047
20938
20976
271,241,344
-36.50(-0.17%)
May 08, 2017
20991
21018
20971
21012
275,374,208
+5.40(+0.03%)
May 05, 2017
20929
21007
20905
21007
260,960,208
+55.40(+0.26%)
May 04, 2017
20988
20991
20848
20952
273,887,808
-6.40(-0.03%)
May 03, 2017
20915
20973
20874
20958
310,327,456
+8.00(+0.04%)
May 02, 2017
20941
20961
20904
20950
335,945,152
+36.40(+0.17%)
May 01, 2017
20963
20977
20898
20914
287,130,528
-27.00(-0.13%)
Apr 28, 2017
20987
20988
20927
20940
329,991,680
-40.80(-0.19%)
Apr 27, 2017
20991
21006
20936
20981
302,230,880
+6.20(+0.03%)
Apr 26, 2017
21010
21071
20972
20975
326,738,432
-21.00(-0.10%)
Apr 25, 2017
20916
21027
20909
20996
347,768,096
+232.20(+1.12%)
Apr 24, 2017
20724
20792
20724
20764
334,393,216
+216.10(+1.05%)
Apr 21, 2017
20578
20601
20505
20548
369,603,072
-30.90(-0.15%)
Apr 20, 2017
20407
20630
20407
20579
311,712,704
+174.20(+0.85%)
Apr 19, 2017
20504
20547
20380
20404
294,265,440
-118.80(-0.58%)
Apr 18, 2017
20561
20600
20462
20523
261,663,088
-113.60(-0.55%)
Apr 17, 2017
20485
20644
20485
20637
228,533,632
+183.70(+0.90%)
Apr 13, 2017
20453
20453
20453
20453
234,542,336
-138.70(-0.67%)
Apr 12, 2017
20638
20642
20553
20592
256,250,080
-59.40(-0.29%)
Apr 11, 2017
20644
20660
20513
20651
254,831,696
-6.70(-0.03%)
Apr 10, 2017
20668
20750
20615
20658
222,123,536
+1.90(+0.01%)
Apr 07, 2017
20648
20726
20607
20656
219,733,168
-6.80(-0.03%)
Apr 06, 2017
20654
20746
20612
20663
250,977,952
+14.70(+0.07%)
Apr 05, 2017
20745
20888
20640
20648
281,346,144
-41.00(-0.20%)
Apr 04, 2017
20635
20701
20605
20689
236,722,080
+39.00(+0.19%)
Apr 03, 2017
20665
20692
20518
20650
285,100,160
-13.00(-0.06%)
Mar 31, 2017
20700
20723
20661
20663
303,771,040
-65.30(-0.32%)
Mar 30, 2017
20663
20754
20644
20728
270,298,368
+69.20(+0.33%)
Mar 29, 2017
20676
20685
20625
20659
235,773,584
-42.20(-0.20%)
Mar 28, 2017
20542
20736
20520
20702
291,011,552
+150.50(+0.73%)
Mar 27, 2017
20488
20578
20413
20551
267,167,792
-45.70(-0.22%)
Mar 24, 2017
20674
20718
20530
20597
292,981,472
-59.90(-0.29%)
Mar 23, 2017
20645
20758
20619
20657
274,861,792
-4.70(-0.02%)
Mar 22, 2017
20640
20686
20579
20661
322,486,528
-6.70(-0.03%)
Mar 21, 2017
20956
20970
20653
20668
366,893,792
-237.90(-1.14%)
Mar 20, 2017
20916
20955
20886
20906
245,222,736
-8.70(-0.04%)
Mar 17, 2017
20965
20980
20911
20915
535,281,184
-20.00(-0.10%)
Mar 16, 2017
20969
21000
20894
20935
263,995,072
-15.50(-0.07%)
Mar 15, 2017
20875
20978
20860
20950
296,154,976
+112.70(+0.54%)
Mar 14, 2017
20849
20874
20786
20837
245,049,024
-44.10(-0.21%)
Mar 13, 2017
20899
20926
20846
20882
287,804,448
-21.50(-0.10%)
Mar 10, 2017
20919
20940
20828
20903
315,431,232
+44.80(+0.21%)
Mar 09, 2017
20864
20901
20777
20858
275,057,664
+2.50(+0.01%)
Mar 08, 2017
20940
20951
20836
20856
294,612,096
-69.10(-0.33%)
Mar 07, 2017
20935
20970
20901
20925
271,502,912
-29.50(-0.14%)
Mar 06, 2017
20956
20986
20912
20954
265,923,072
-51.40(-0.24%)
Mar 03, 2017
21009
21040
20954
21006
254,422,384
+2.70(+0.01%)
Mar 02, 2017
21129
21129
20997
21003
319,632,416
-112.60(-0.53%)
Mar 01, 2017
20957
21169
20957
21116
388,257,600
+303.40(+1.46%)
Feb 28, 2017
20834
20841
20781
20812
337,121,504
-25.20(-0.12%)
Feb 27, 2017
20809
20851
20775
20837
255,044,368
+15.60(+0.07%)
Feb 24, 2017
20752
20822
20734
20822
292,539,200
+11.50(+0.06%)
Feb 23, 2017
20817
20841
20746
20810
301,427,648
+34.70(+0.17%)
Feb 22, 2017
20715
20782
20692
20776
309,887,904
+32.60(+0.16%)
Feb 21, 2017
20663
20758
20663
20743
322,644,096
+118.90(+0.58%)
Feb 17, 2017
20624
20624
20624
20624
340,617,984
+4.30(+0.02%)
Feb 16, 2017
20627
20640
20557
20620
353,625,952
+7.90(+0.04%)
Feb 15, 2017
20504
20620
20496
20612
381,081,376
+107.50(+0.52%)
Feb 14, 2017
20374
20504
20374
20504
354,772,384
+92.20(+0.45%)
Feb 13, 2017
20338
20442
20323
20412
310,801,728
+142.80(+0.70%)
Feb 10, 2017
20211
20298
20205
20269
312,233,280
+97.00(+0.48%)
Feb 09, 2017
20062
20206
20062
20172
324,798,080
+118.10(+0.59%)
Feb 08, 2017
20049
20068
20015
20054
279,323,264
-36.00(-0.18%)
Feb 07, 2017
20108
20155
20069
20090
278,343,776
+37.90(+0.19%)
Feb 06, 2017
20026
20095
20003
20052
281,877,056
-19.10(-0.10%)
Feb 03, 2017
19964
20082
19964
20072
344,216,320
+186.60(+0.94%)
Feb 02, 2017
19858
19923
19831
19885
346,023,456
-6.00(-0.03%)
Feb 01, 2017
19924
19968
19846
19891
425,925,920
+26.80(+0.13%)
Jan 31, 2017
19913
19918
19785
19864
365,471,904
-107.00(-0.54%)
Jan 30, 2017
20029
20029
19875
19971
316,926,816
-122.70(-0.61%)
Jan 27, 2017
20103
20116
20073
20094
343,130,880
-7.10(-0.04%)
Jan 26, 2017
20076
20126
20068
20101
353,346,912
+32.40(+0.16%)
Jan 25, 2017
19994
20082
19994
20068
370,922,400
+155.80(+0.78%)
Jan 24, 2017
19795
19949
19787
19913
373,282,208
+112.90(+0.57%)
Jan 23, 2017
19795
19834
19732
19800
321,383,168
-27.40(-0.14%)
Jan 20, 2017
19795
19844
19759
19827
435,257,152
+94.80(+0.48%)
Jan 19, 2017
19814
19824
19678
19732
299,962,176
-72.30(-0.37%)
Jan 18, 2017
19823
19828
19739
19805
279,336,480
-22.10(-0.11%)
Jan 17, 2017
19849
19883
19775
19827
341,051,616
-58.90(-0.30%)
Jan 13, 2017
19886
19886
19886
19886
263,778,000
-5.30(-0.03%)
Jan 12, 2017
19926
19929
19770
19891
305,703,232
-63.30(-0.32%)
Jan 11, 2017
19887
19973
19833
19954
334,487,904
+98.80(+0.50%)
Jan 10, 2017
19876
19957
19836
19856
298,773,344
-31.90(-0.16%)
Jan 09, 2017
19931
19944
19887
19887
287,053,376
-76.40(-0.38%)
Jan 06, 2017
19907
20000
19834
19964
277,701,792
+64.50(+0.32%)
Jan 05, 2017
19925
19949
19811
19899
266,443,200
-42.90(-0.22%)
Jan 04, 2017
19891
19956
19879
19942
278,642,400
+60.40(+0.30%)
Jan 03, 2017
19873
19938
19776
19882
338,503,616
+119.20(+0.60%)
Dec 30, 2016
19763
19763
19763
19763
271,913,280
-57.20(-0.29%)
Dec 29, 2016
19836
19878
19789
19820
171,507,328
-13.90(-0.07%)
Dec 28, 2016
19964
19981
19827
19834
187,797,936
-111.30(-0.56%)
Dec 27, 2016
19944
19980
19940
19945
157,901,184
+11.20(+0.06%)
Dec 23, 2016
19934
19934
19934
19934
158,263,808
+14.90(+0.07%)
Dec 22, 2016
19923
19934
19882
19919
257,436,944
-23.10(-0.12%)
Dec 21, 2016
19969
19987
19942
19942
256,364,128
-32.60(-0.16%)
Dec 20, 2016
19921
19988
19920
19975
282,345,312
+91.50(+0.46%)
Dec 19, 2016
19837
19918
19833
19883
301,248,672
+39.70(+0.20%)
Dec 16, 2016
19909
19923
19821
19843
573,469,760
-8.80(-0.04%)
Dec 15, 2016
19812
19951
19812
19852
354,192,736
+59.70(+0.30%)
Dec 14, 2016
19876
19966
19749
19792
407,461,472
-118.70(-0.60%)
Dec 13, 2016
19852
19954
19846
19911
382,396,800
+114.80(+0.58%)
Dec 12, 2016
19770
19825
19748
19796
332,932,608
+39.60(+0.20%)
Dec 09, 2016
19631
19758
19623
19757
334,466,976
+142.00(+0.72%)
Dec 08, 2016
19560
19665
19528
19615
322,922,368
+65.20(+0.33%)
Dec 07, 2016
19242
19558
19230
19550
381,359,104
+297.80(+1.55%)
Dec 06, 2016
19220
19256
19185
19252
280,291,392
+35.60(+0.19%)
Dec 05, 2016
19244
19275
19187
19216
317,077,952
+45.80(+0.24%)
Dec 02, 2016
19161
19196
19141
19170
84,921,760
-21.50(-0.11%)
Dec 01, 2016
19149
19214
19139
19192
108,798,984
+68.30(+0.36%)
Nov 30, 2016
19136
19225
19123
19124
164,573,408
+2.00(+0.01%)
Nov 29, 2016
19064
19144
19062
19122
81,507,616
+23.70(+0.12%)
Nov 28, 2016
19122
19139
19072
19098
88,459,344
-54.20(-0.28%)
Nov 25, 2016
19094
19152
19094
19152
45,889,432
+68.90(+0.36%)
Nov 23, 2016
19083
19083
19083
19083
77,877,232
+59.30(+0.31%)
Nov 22, 2016
18970
19044
18963
19024
85,307,736
+67.20(+0.35%)
Nov 21, 2016
18899
18961
18883
18957
80,518,064
+88.80(+0.47%)
Nov 18, 2016
18905
18916
18854
18868
109,880,728
-35.90(-0.19%)
Nov 17, 2016
18866
18904
18845
18904
89,918,488
+35.70(+0.19%)
Nov 16, 2016
18910
18910
18826
18868
87,125,944
-55.00(-0.29%)
Nov 15, 2016
18858
18925
18806
18923
100,655,192
+54.40(+0.29%)
Nov 14, 2016
18877
18934
18816
18869
112,248,528
+21.00(+0.11%)
Nov 11, 2016
18782
18856
18737
18848
107,298,168
+39.80(+0.21%)
Nov 10, 2016
18603
18874
18590
18808
164,386,208
+218.20(+1.17%)
Nov 09, 2016
18317
18650
18253
18590
173,103,744
+257.30(+1.40%)
Nov 08, 2016
18251
18400
18201
18332
79,987,680
+72.80(+0.40%)
Nov 07, 2016
17995
18263
17995
18260
93,448,480
+371.30(+2.08%)
Nov 04, 2016
17928
17987
17884
17888
97,757,488
-42.40(-0.24%)
Nov 03, 2016
17979
18007
17904
17931
77,854,656
-28.90(-0.16%)
Nov 02, 2016
18018
18044
17932
17960
88,606,928
-77.50(-0.43%)
Nov 01, 2016
18158
18177
17941
18037
101,276,016
-105.30(-0.58%)
Oct 31, 2016
18177
18194
18131
18142
110,082,024
-18.80(-0.10%)
Oct 28, 2016
18194
18257
18095
18161
107,846,120
-8.50(-0.05%)
Oct 27, 2016
18235
18253
18149
18170
83,525,360
-29.60(-0.16%)
Oct 26, 2016
18104
18236
18062
18199
86,329,896
+30.00(+0.17%)
Oct 25, 2016
18206
18242
18152
18169
82,576,072
-53.70(-0.29%)
Oct 24, 2016
18197
18275
18191
18223
88,541,528
+77.30(+0.43%)
Oct 21, 2016
18153
18169
18050
18146
117,821,048
-16.60(-0.09%)
Oct 20, 2016
18162
18249
18129
18162
88,567,592
-40.30(-0.22%)
Oct 19, 2016
18178
18252
18169
18203
88,032,784
+40.70(+0.22%)
Oct 18, 2016
18145
18226
18129
18162
74,545,136
+75.50(+0.42%)
Oct 17, 2016
18136
18162
18063
18086
75,959,928
-52.00(-0.29%)
Oct 14, 2016
18177
18261
18138
18138
87,051,704
+39.50(+0.22%)
Oct 13, 2016
18088
18138
17960
18099
83,155,640
-45.30(-0.25%)
Oct 12, 2016
18133
18194
18082
18144
72,230,112
+15.50(+0.09%)
Oct 11, 2016
18308
18312
18062
18129
88,610,136
-200.30(-1.09%)
Oct 10, 2016
18283
18400
18283
18329
72,102,392
+88.50(+0.49%)
Oct 07, 2016
18295
18320
18149
18240
82,681,280
-28.00(-0.15%)
Oct 06, 2016
18280
18288
18163
18268
78,654,680
-12.50(-0.07%)
Oct 05, 2016
18206
18316
18206
18281
76,151,568
+112.60(+0.62%)
Oct 04, 2016
18268
18314
18116
18168
79,704,528
+73.60(+0.41%)
Sep 26, 2016
18218
18218
18083
18095
95,512,400
-166.60(-0.91%)
Sep 23, 2016
18377
18384
18255
18261
87,179,216
-131.10(-0.71%)
Sep 22, 2016
18344
18450
18344
18392
73,028,144
+98.80(+0.54%)
Sep 21, 2016
18165
18307
18122
18294
94,082,280
+163.70(+0.90%)
Sep 20, 2016
18175
18227
18129
18130
72,431,592
+9.80(+0.05%)
Sep 19, 2016
18155
18255
18093
18120
78,087,776
-3.60(-0.02%)
Sep 16, 2016
18217
18217
18070
18124
278,535,040
-88.70(-0.49%)
Sep 15, 2016
18025
18250
18016
18212
99,543,920
+177.70(+0.99%)
Sep 14, 2016
18073
18164
17992
18035
103,363,256
-32.00(-0.18%)
Sep 13, 2016
18263
18263
18028
18067
102,817,136
-258.30(-1.41%)
Sep 12, 2016
18029
18359
17995
18325
103,254,736
+239.70(+1.33%)
Sep 09, 2016
18404
18404
18085
18085
120,672,712
-394.50(-2.13%)
Sep 08, 2016
18487
18506
18447
18480
79,061,568
-46.20(-0.25%)
Sep 07, 2016
18528
18537
18475
18526
67,564,376
-12.00(-0.06%)
Sep 06, 2016
18493
18552
18450
18538
83,708,344
+46.10(+0.25%)
Sep 02, 2016
18492
18492
18492
18492
74,352,864
+72.70(+0.39%)
Sep 01, 2016
18397
18430
18296
18419
74,783,784
+18.40(+0.10%)
Aug 31, 2016
18437
18440
18334
18401
98,249,744
-53.40(-0.29%)
Aug 30, 2016
18491
18514
18408
18454
68,916,088
-48.70(-0.26%)
Aug 29, 2016
18421
18523
18420
18503
64,471,128
+107.60(+0.58%)
Aug 26, 2016
18468
18570
18335
18395
78,727,280
-53.00(-0.29%)
Aug 25, 2016
18471
18498
18432
18448
64,480,364
-33.10(-0.18%)
Aug 24, 2016
18538
18539
18448
18482
72,262,416
-65.80(-0.35%)
Aug 23, 2016
18569
18632
18546
18547
73,986,392
+17.90(+0.10%)
Aug 22, 2016
18536
18571
18467
18529
73,449,368
-23.20(-0.13%)
Aug 19, 2016
18585
18585
18491
18553
93,166,744
-45.10(-0.24%)
Aug 18, 2016
18566
18601
18533
18598
70,743,056
+23.80(+0.13%)
Aug 17, 2016
18537
18582
18469
18574
70,939,408
+21.90(+0.12%)
Aug 16, 2016
18614
18615
18551
18552
67,561,648
-84.10(-0.45%)
Aug 15, 2016
18589
18668
18589
18636
62,337,008
+59.60(+0.32%)
Aug 12, 2016
18596
18606
18536
18576
61,582,656
-37.00(-0.20%)
Aug 11, 2016
18519
18638
18519
18614
71,472,664
+117.80(+0.64%)
Aug 10, 2016
18542
18562
18469
18496
62,775,860
-37.40(-0.20%)
Aug 09, 2016
18538
18585
18508
18533
60,090,680
+3.80(+0.02%)
Aug 08, 2016
18541
18569
18502
18529
71,806,984
-14.20(-0.08%)
Aug 05, 2016
18403
18544
18403
18544
92,420,536
+191.40(+1.04%)
Aug 04, 2016
18351
18398
18325
18352
64,498,840
-2.90(-0.02%)
Aug 03, 2016
18313
18355
18283
18355
78,549,104
+41.20(+0.22%)
Aug 02, 2016
18401
18404
18248
18314
89,679,184
-90.70(-0.49%)
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.