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
Zoom Video Communications Cl A
(NQ:
ZM
)
60.52
-2.33 (-3.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2021
380.51
391.80
377.53
378.10
2,876,148
-7.92(-2.05%)
Jul 29, 2021
376.07
396.89
375.00
386.02
6,655,684
+16.53(+4.47%)
Jul 28, 2021
368.48
374.14
364.23
369.49
1,870,781
+1.95(+0.53%)
Jul 27, 2021
374.76
377.70
357.87
367.54
3,091,827
-5.60(-1.50%)
Jul 26, 2021
366.48
375.83
362.50
373.14
3,841,111
+13.91(+3.87%)
Jul 23, 2021
361.60
362.50
351.00
359.23
2,874,302
-2.16(-0.60%)
Jul 22, 2021
357.03
367.10
356.21
361.39
3,094,743
+8.42(+2.39%)
Jul 21, 2021
355.34
355.80
348.33
352.97
2,962,844
-2.84(-0.80%)
Jul 20, 2021
357.83
359.24
347.08
355.81
4,060,512
+1.61(+0.45%)
Jul 19, 2021
355.11
357.50
343.82
354.20
7,785,705
-7.77(-2.15%)
Jul 16, 2021
359.87
365.50
354.34
361.97
1,887,136
+5.16(+1.45%)
Jul 15, 2021
363.93
368.58
355.35
356.81
2,398,807
-3.80(-1.05%)
Jul 14, 2021
380.80
381.31
360.45
360.61
2,598,522
-17.78(-4.70%)
Jul 13, 2021
379.04
384.50
375.41
378.39
1,755,022
-0.73(-0.19%)
Jul 12, 2021
385.41
390.88
378.27
379.12
1,901,848
-5.96(-1.55%)
Jul 09, 2021
381.02
387.53
377.79
385.08
1,918,192
-0.93(-0.24%)
Jul 08, 2021
385.43
390.50
377.50
386.01
2,747,806
-7.90(-2.01%)
Jul 07, 2021
403.86
406.48
393.30
393.91
2,024,527
-7.21(-1.80%)
Jul 06, 2021
392.58
403.47
391.56
401.12
3,433,304
+12.23(+3.14%)
Jul 02, 2021
390.48
398.72
386.55
388.89
2,066,642
+2.41(+0.62%)
Jul 01, 2021
386.12
390.11
382.00
386.48
1,468,853
-0.55(-0.14%)
Jun 30, 2021
395.00
395.43
385.54
387.03
2,249,216
-7.70(-1.95%)
Jun 29, 2021
388.85
395.44
382.77
394.73
2,581,392
+5.87(+1.51%)
Jun 28, 2021
375.94
393.33
374.50
388.86
3,458,155
+16.39(+4.40%)
Jun 25, 2021
374.07
374.07
364.08
372.47
3,647,182
-0.93(-0.25%)
Jun 24, 2021
378.45
382.50
372.32
373.40
2,438,331
-3.52(-0.93%)
Jun 23, 2021
375.00
382.71
373.99
376.92
2,358,717
+2.27(+0.61%)
Jun 22, 2021
368.51
377.00
368.50
374.65
1,999,491
+5.40(+1.46%)
Jun 21, 2021
368.78
372.62
363.29
369.25
1,895,844
-4.99(-1.33%)
Jun 18, 2021
374.01
379.89
370.93
374.24
4,569,098
+1.29(+0.35%)
Jun 17, 2021
358.20
374.52
358.20
372.95
3,416,039
+11.12(+3.07%)
Jun 16, 2021
357.82
366.83
355.41
361.83
2,667,254
+2.83(+0.79%)
Jun 15, 2021
364.50
364.50
357.05
359.00
2,587,362
-6.91(-1.89%)
Jun 14, 2021
361.87
369.58
359.40
365.91
3,440,711
-0.49(-0.13%)
Jun 11, 2021
347.64
367.96
345.10
366.40
6,783,411
+19.90(+5.74%)
Jun 10, 2021
332.05
346.88
331.00
346.50
2,807,551
+12.87(+3.86%)
Jun 09, 2021
330.63
340.34
330.23
333.63
2,719,526
-7.63(-2.24%)
Jun 08, 2021
343.00
350.15
339.22
341.26
2,842,126
-1.40(-0.41%)
Jun 07, 2021
332.67
344.93
331.12
342.66
4,537,235
+6.66(+1.98%)
Jun 04, 2021
321.59
338.99
319.77
336.00
5,604,910
+16.99(+5.33%)
Jun 03, 2021
320.11
325.83
318.25
319.01
3,106,118
-8.10(-2.48%)
Jun 02, 2021
331.88
333.79
322.21
327.11
6,248,769
-0.61(-0.19%)
Jun 01, 2021
333.33
336.14
321.70
327.72
6,567,432
-3.81(-1.15%)
May 28, 2021
330.51
336.33
329.63
331.53
2,745,710
+5.10(+1.56%)
May 27, 2021
324.11
331.00
317.55
326.43
3,621,050
+0.38(+0.12%)
May 26, 2021
324.30
329.46
323.24
326.05
2,373,752
+4.77(+1.48%)
May 25, 2021
322.71
325.51
316.08
321.28
2,159,158
-0.28(-0.09%)
May 24, 2021
318.52
324.03
316.50
321.56
1,855,186
+5.16(+1.63%)
May 21, 2021
328.21
329.45
316.06
316.40
2,057,281
-8.31(-2.56%)
May 20, 2021
314.25
325.95
313.03
324.71
3,028,312
+14.25(+4.59%)
May 19, 2021
301.58
311.51
299.00
310.46
1,727,345
-2.40(-0.77%)
May 18, 2021
309.41
322.25
304.97
312.86
3,310,567
+3.93(+1.27%)
May 17, 2021
304.83
311.91
301.93
308.93
2,905,051
+1.04(+0.34%)
May 14, 2021
292.15
309.18
292.15
307.89
4,357,300
+17.73(+6.11%)
May 13, 2021
293.98
296.61
275.80
290.16
4,605,639
+0.46(+0.16%)
May 12, 2021
291.05
296.53
282.40
289.70
3,418,158
-10.55(-3.51%)
May 11, 2021
273.91
302.00
273.20
300.25
4,084,031
+11.76(+4.08%)
May 10, 2021
293.01
293.94
286.04
288.49
2,506,494
-6.75(-2.29%)
May 07, 2021
295.44
304.70
292.71
295.24
2,446,247
+2.19(+0.75%)
May 06, 2021
295.20
295.20
285.61
293.05
3,368,208
-4.54(-1.53%)
May 05, 2021
306.53
310.98
294.50
297.59
2,580,727
-7.26(-2.38%)
May 04, 2021
310.96
311.50
298.77
304.85
3,725,752
-9.07(-2.89%)
May 03, 2021
320.24
321.13
311.53
313.92
2,252,080
-5.65(-1.77%)
Apr 30, 2021
318.03
326.28
317.24
319.57
2,152,400
-1.53(-0.48%)
Apr 29, 2021
331.16
332.50
318.89
321.10
3,119,489
-10.15(-3.06%)
Apr 28, 2021
330.24
334.70
326.05
331.25
1,436,810
-2.24(-0.67%)
Apr 27, 2021
336.39
341.68
330.89
333.49
2,207,752
-2.93(-0.87%)
Apr 26, 2021
337.51
338.00
329.21
336.42
2,286,023
-0.46(-0.14%)
Apr 23, 2021
331.49
338.55
328.24
336.88
2,446,000
+8.56(+2.61%)
Apr 22, 2021
322.67
338.05
322.67
328.32
3,327,682
+5.56(+1.72%)
Apr 21, 2021
317.01
323.11
313.50
322.76
1,916,846
+0.98(+0.30%)
Apr 20, 2021
326.73
327.55
316.36
321.78
2,280,359
-2.55(-0.79%)
Apr 19, 2021
327.52
337.80
320.50
324.33
3,131,219
-5.62(-1.70%)
Apr 16, 2021
330.27
333.75
326.87
329.95
2,476,500
-2.43(-0.73%)
Apr 15, 2021
334.14
338.42
327.46
332.38
3,360,299
+3.18(+0.97%)
Apr 14, 2021
344.72
345.02
328.63
329.20
2,841,912
-13.55(-3.95%)
Apr 13, 2021
327.36
343.71
325.50
342.75
5,294,669
+21.24(+6.61%)
Apr 12, 2021
318.10
322.38
315.19
321.51
2,964,332
-1.14(-0.35%)
Apr 09, 2021
329.10
329.82
319.42
322.65
3,216,400
-8.63(-2.61%)
Apr 08, 2021
326.85
333.99
326.00
331.28
2,820,686
+8.20(+2.54%)
Apr 07, 2021
329.11
333.44
319.23
323.08
4,194,571
-6.71(-2.03%)
Apr 06, 2021
323.75
332.66
321.66
329.79
3,766,272
+5.83(+1.80%)
Apr 05, 2021
327.83
328.50
313.10
323.96
3,024,294
-2.27(-0.70%)
Apr 01, 2021
325.98
338.91
325.50
326.23
2,853,800
+4.94(+1.54%)
Mar 31, 2021
315.23
325.74
311.13
321.29
2,772,368
+8.10(+2.59%)
Mar 30, 2021
305.00
314.88
302.32
313.19
2,835,927
+4.80(+1.56%)
Mar 29, 2021
317.07
322.97
305.78
308.39
3,039,341
-11.56(-3.61%)
Mar 26, 2021
312.89
320.00
306.75
319.95
3,219,800
+5.10(+1.62%)
Mar 25, 2021
310.95
320.63
308.31
314.85
3,563,196
-0.11(-0.03%)
Mar 24, 2021
338.68
339.99
314.35
314.96
4,922,145
-24.80(-7.30%)
Mar 23, 2021
330.00
347.40
329.35
339.76
5,720,975
+11.26(+3.43%)
Mar 22, 2021
329.45
333.89
327.01
328.50
2,946,920
+2.24(+0.69%)
Mar 19, 2021
316.83
327.98
313.63
326.26
4,981,300
+9.94(+3.14%)
Mar 18, 2021
330.00
330.33
316.00
316.32
5,438,803
-20.33(-6.04%)
Mar 17, 2021
328.57
340.54
322.66
336.65
3,592,210
+1.57(+0.47%)
Mar 16, 2021
351.99
355.49
333.69
335.08
3,329,836
-14.92(-4.26%)
Mar 15, 2021
347.08
351.56
343.50
350.00
1,992,161
+3.61(+1.04%)
Mar 12, 2021
342.01
350.44
338.43
346.39
2,960,700
-8.78(-2.47%)
Mar 11, 2021
347.99
357.40
338.80
355.17
3,911,155
+19.14(+5.70%)
Mar 10, 2021
347.99
355.69
333.01
336.03
4,725,424
-6.08(-1.78%)
Mar 09, 2021
331.95
343.58
320.80
342.11
5,693,367
+31.18(+10.03%)
Mar 08, 2021
334.99
339.35
309.00
310.93
6,879,211
-26.50(-7.85%)
Mar 05, 2021
345.39
347.75
314.38
337.43
8,255,500
-5.66(-1.65%)
Mar 04, 2021
347.80
358.30
333.00
343.09
10,300,534
+1.52(+0.45%)
Mar 03, 2021
383.00
383.25
339.00
341.57
15,485,624
-31.22(-8.37%)
Mar 02, 2021
439.60
440.00
371.82
372.79
18,061,386
-36.87(-9.00%)
Mar 01, 2021
388.66
416.20
387.01
409.66
9,956,248
+36.05(+9.65%)
Feb 26, 2021
367.45
377.09
356.17
373.61
4,702,400
+8.88(+2.43%)
Feb 25, 2021
383.78
387.65
361.01
364.73
4,575,052
-20.50(-5.32%)
Feb 24, 2021
383.13
388.67
375.62
385.23
3,439,416
-2.93(-0.75%)
Feb 23, 2021
371.01
389.99
351.81
388.16
5,553,219
-6.18(-1.57%)
Feb 22, 2021
408.50
411.72
390.60
394.34
4,331,195
-22.92(-5.49%)
Feb 19, 2021
419.22
425.99
414.50
417.26
2,195,000
-0.65(-0.16%)
Feb 18, 2021
426.75
428.88
414.00
417.91
2,641,515
-11.51(-2.68%)
Feb 17, 2021
440.02
441.20
418.25
429.42
4,003,906
-15.09(-3.39%)
Feb 16, 2021
438.80
451.77
436.70
444.51
4,245,928
+11.40(+2.63%)
Feb 12, 2021
431.52
435.00
423.13
433.11
2,077,800
+0.34(+0.08%)
Feb 11, 2021
433.99
443.75
429.51
432.77
3,499,333
+1.77(+0.41%)
Feb 10, 2021
431.89
441.22
416.14
431.00
4,732,858
+0.97(+0.23%)
Feb 09, 2021
411.69
434.67
410.31
430.03
5,111,064
+19.22(+4.68%)
Feb 08, 2021
420.74
422.00
406.50
410.81
3,731,684
-8.78(-2.09%)
Feb 05, 2021
387.86
420.00
387.86
419.59
9,759,000
+29.61(+7.59%)
Feb 04, 2021
383.50
390.00
376.87
389.98
2,524,908
+9.51(+2.50%)
Feb 03, 2021
395.79
395.79
379.00
380.47
3,430,257
-11.37(-2.90%)
Feb 02, 2021
384.50
394.89
378.68
391.84
3,772,738
+9.91(+2.59%)
Feb 01, 2021
369.00
382.78
368.13
381.93
3,436,505
+9.86(+2.65%)
Jan 29, 2021
379.00
385.91
358.62
372.07
3,958,900
-6.52(-1.72%)
Jan 28, 2021
368.00
383.31
363.86
378.59
3,369,391
+7.85(+2.12%)
Jan 27, 2021
367.50
384.25
362.77
370.74
4,547,287
-3.65(-0.97%)
Jan 26, 2021
391.08
395.82
372.20
374.39
5,140,362
-17.44(-4.45%)
Jan 25, 2021
388.99
398.80
378.27
391.83
5,175,195
+8.43(+2.20%)
Jan 22, 2021
380.99
385.29
376.38
383.40
2,791,500
+0.59(+0.15%)
Jan 21, 2021
383.03
387.21
372.03
382.81
5,175,112
+0.01(+0.00%)
Jan 20, 2021
399.11
399.53
378.32
382.80
5,703,075
-11.07(-2.81%)
Jan 19, 2021
391.01
396.77
385.51
393.87
5,696,062
+9.34(+2.43%)
Jan 15, 2021
397.71
404.44
382.07
384.53
12,799,499
+1.29(+0.34%)
Jan 14, 2021
371.00
384.95
370.50
383.24
9,285,746
+18.61(+5.10%)
Jan 13, 2021
360.00
384.23
348.65
364.63
14,043,156
+7.82(+2.19%)
Jan 12, 2021
333.20
358.90
331.10
356.81
8,939,059
+19.10(+5.66%)
Jan 11, 2021
344.98
349.96
336.85
337.71
3,353,369
-11.90(-3.40%)
Jan 08, 2021
345.20
350.00
340.34
349.61
5,009,200
+7.11(+2.08%)
Jan 07, 2021
346.00
354.48
341.60
342.50
5,593,231
-1.91(-0.55%)
Jan 06, 2021
351.00
352.94
341.92
344.41
7,116,296
-16.42(-4.55%)
Jan 05, 2021
360.39
365.01
349.00
360.83
4,978,971
+0.85(+0.24%)
Jan 04, 2021
340.40
363.09
339.20
359.98
8,586,567
+22.66(+6.72%)
Dec 31, 2020
337.32
337.32
337.32
5,461,345
-16.08(-4.55%)
Dec 30, 2020
358.42
358.70
345.40
353.40
5,461,345
-0.35(-0.10%)
Dec 29, 2020
350.66
359.91
350.13
353.75
6,068,145
+2.36(+0.67%)
Dec 28, 2020
370.40
373.28
349.02
351.39
9,439,549
-23.78(-6.34%)
Dec 24, 2020
383.88
384.88
375.00
375.17
3,850,700
-8.71(-2.27%)
Dec 23, 2020
402.00
402.60
378.58
383.88
9,543,132
-25.12(-6.14%)
Dec 22, 2020
408.50
413.50
396.50
409.00
4,211,821
+0.03(+0.01%)
Dec 21, 2020
418.07
427.76
404.58
408.97
8,548,750
+2.96(+0.73%)
Dec 18, 2020
403.80
408.11
398.25
406.01
6,174,700
+4.39(+1.09%)
Dec 17, 2020
408.72
409.03
399.56
401.62
3,788,201
-2.38(-0.59%)
Dec 16, 2020
400.49
406.56
393.46
404.00
4,155,582
+4.57(+1.14%)
Dec 15, 2020
398.51
410.32
395.08
399.43
5,136,582
+3.44(+0.87%)
Dec 14, 2020
388.95
396.75
376.68
395.99
6,811,312
-1.02(-0.26%)
Dec 11, 2020
395.35
397.34
384.61
397.01
4,677,400
-0.95(-0.24%)
Dec 10, 2020
382.73
399.00
380.27
397.96
4,563,116
+12.60(+3.27%)
Dec 09, 2020
406.75
409.99
381.50
385.36
8,931,159
-26.64(-6.47%)
Dec 08, 2020
408.87
419.50
406.75
412.00
5,312,951
+4.15(+1.02%)
Dec 07, 2020
411.00
416.80
405.45
407.85
4,410,177
-2.16(-0.53%)
Dec 04, 2020
409.26
418.88
408.19
410.01
4,447,300
-3.53(-0.85%)
Dec 03, 2020
413.00
419.17
405.02
413.54
6,300,095
+0.68(+0.16%)
Dec 02, 2020
399.00
424.55
394.57
412.86
10,951,148
+6.55(+1.61%)
Dec 01, 2020
434.72
434.99
401.72
406.31
20,860,172
-72.05(-15.06%)
Nov 30, 2020
485.70
486.83
460.00
478.36
16,521,127
+6.75(+1.43%)
Nov 27, 2020
453.99
472.04
449.00
471.61
7,276,400
+27.89(+6.29%)
Nov 25, 2020
435.85
448.48
433.33
443.72
8,763,700
+16.17(+3.78%)
Nov 24, 2020
421.51
438.83
420.01
427.55
6,136,692
-2.73(-0.63%)
Nov 23, 2020
432.01
436.51
417.88
430.28
8,465,010
-9.32(-2.12%)
Nov 20, 2020
418.55
445.30
415.56
439.60
12,586,500
+25.31(+6.11%)
Nov 19, 2020
408.99
427.89
407.50
414.29
7,948,806
-0.75(-0.18%)
Nov 18, 2020
399.00
423.50
390.22
415.04
10,949,931
+13.41(+3.34%)
Nov 17, 2020
406.29
411.50
396.32
401.63
6,961,470
+2.48(+0.62%)
Nov 16, 2020
382.60
400.80
375.10
399.15
12,035,302
-4.43(-1.10%)
Nov 13, 2020
425.99
428.47
396.87
403.58
11,773,700
-25.06(-5.85%)
Nov 12, 2020
427.85
435.75
419.61
428.64
14,915,288
+15.30(+3.70%)
Nov 11, 2020
391.65
419.80
385.00
413.34
16,627,752
+37.33(+9.93%)
Nov 10, 2020
412.50
414.45
366.28
376.01
20,726,536
-37.23(-9.01%)
Nov 09, 2020
433.00
446.47
402.00
413.24
17,981,880
-86.87(-17.37%)
Nov 06, 2020
494.66
505.88
482.73
500.11
4,265,900
+3.38(+0.68%)
Nov 05, 2020
497.99
499.35
480.76
496.73
6,364,835
+13.03(+2.69%)
Nov 04, 2020
471.92
484.94
455.40
483.70
8,031,954
+32.19(+7.13%)
Nov 03, 2020
456.33
461.88
445.01
451.51
6,474,449
-1.49(-0.33%)
Nov 02, 2020
462.29
477.00
440.00
453.00
8,037,853
-7.91(-1.72%)
Oct 30, 2020
481.50
495.95
457.02
460.91
8,715,000
-28.77(-5.88%)
Oct 29, 2020
521.19
525.46
483.50
489.68
9,197,582
-26.33(-5.10%)
Oct 28, 2020
549.50
553.86
511.50
516.01
8,802,253
-22.98(-4.26%)
Oct 27, 2020
525.22
540.00
513.30
538.99
7,217,983
+21.20(+4.09%)
Oct 26, 2020
520.49
541.10
510.31
517.79
10,072,659
+6.27(+1.23%)
Oct 23, 2020
522.33
527.00
505.41
511.52
5,377,100
-9.02(-1.73%)
Oct 22, 2020
521.78
530.43
503.47
520.54
8,095,398
+7.35(+1.43%)
Oct 21, 2020
535.88
551.66
511.78
513.19
9,200,546
-23.83(-4.44%)
Oct 20, 2020
572.33
575.69
534.59
537.02
12,078,484
-31.32(-5.51%)
Oct 19, 2020
572.50
588.84
562.55
568.34
15,169,936
+9.34(+1.67%)
Oct 16, 2020
544.00
565.45
543.25
559.00
13,745,700
+22.60(+4.21%)
Oct 15, 2020
509.08
540.05
506.50
536.40
16,487,353
+27.15(+5.33%)
Oct 14, 2020
518.78
519.80
498.60
509.25
8,322,373
-9.54(-1.84%)
Oct 13, 2020
494.00
520.00
493.00
518.79
8,928,794
+27.25(+5.54%)
Oct 12, 2020
501.43
506.11
490.48
491.54
6,975,403
-0.87(-0.18%)
Oct 09, 2020
487.99
498.90
484.08
492.41
8,719,600
+13.86(+2.90%)
Oct 08, 2020
484.00
489.49
475.58
478.55
4,187,201
-2.06(-0.43%)
Oct 07, 2020
482.50
487.50
477.11
480.61
4,446,906
+2.36(+0.49%)
Oct 06, 2020
480.51
487.90
473.22
478.25
6,093,559
-7.12(-1.47%)
Oct 05, 2020
493.97
496.90
475.26
485.37
7,524,546
+3.14(+0.65%)
Oct 02, 2020
485.00
507.49
481.00
482.23
12,791,701
-0.76(-0.16%)
Oct 01, 2020
477.00
483.73
465.00
482.99
7,853,867
+12.88(+2.74%)
Sep 30, 2020
464.21
481.56
462.00
470.11
8,966,716
+4.61(+0.99%)
Sep 29, 2020
488.13
489.80
463.00
465.50
15,229,848
-22.16(-4.54%)
Sep 28, 2020
502.41
519.77
479.57
487.66
17,611,878
-8.84(-1.78%)
Sep 25, 2020
474.87
500.00
474.87
496.50
12,906,700
+31.52(+6.78%)
Sep 24, 2020
487.01
502.25
457.69
464.98
17,885,874
-35.55(-7.10%)
Sep 23, 2020
489.49
529.74
483.25
500.53
27,030,736
+7.93(+1.61%)
Sep 22, 2020
477.00
494.90
458.75
492.60
16,432,222
+24.13(+5.15%)
Sep 21, 2020
434.00
470.00
434.00
468.47
16,838,484
+29.74(+6.78%)
Sep 18, 2020
419.80
442.00
407.50
438.73
22,315,700
+25.60(+6.20%)
Sep 17, 2020
389.00
417.82
387.00
413.13
9,253,369
+4.96(+1.22%)
Sep 16, 2020
406.27
419.42
404.22
408.17
6,744,349
-2.77(-0.67%)
Sep 15, 2020
410.00
413.50
391.05
410.94
8,486,603
+7.43(+1.84%)
Sep 14, 2020
391.74
404.36
386.13
403.51
7,957,863
+20.51(+5.36%)
Sep 11, 2020
389.13
400.75
373.05
383.00
9,297,600
-1.48(-0.38%)
Sep 10, 2020
400.00
407.82
378.36
384.48
11,923,638
-5.17(-1.33%)
Sep 09, 2020
369.75
394.80
362.12
389.65
17,297,186
+38.77(+11.05%)
Sep 08, 2020
350.70
365.50
345.68
350.88
7,956,600
-19.01(-5.14%)
Sep 04, 2020
375.50
386.01
346.76
369.89
13,230,000
-11.43(-3.00%)
Sep 03, 2020
399.55
409.90
367.00
381.32
20,273,140
-42.24(-9.97%)
Sep 02, 2020
445.67
445.67
410.00
423.56
18,848,916
-34.13(-7.46%)
Sep 01, 2020
439.51
478.00
410.68
457.69
53,271,096
+132.59(+40.78%)
Aug 31, 2020
304.01
325.90
301.27
325.10
23,252,544
+25.83(+8.63%)
Aug 28, 2020
299.22
303.58
297.26
299.27
5,353,400
+4.59(+1.56%)
Aug 27, 2020
295.69
301.52
290.33
294.68
5,556,428
-0.59(-0.20%)
Aug 26, 2020
293.00
302.00
290.85
295.27
5,685,488
+4.83(+1.66%)
Aug 25, 2020
279.00
293.72
275.81
290.44
4,600,274
+8.16(+2.89%)
Aug 24, 2020
293.00
293.87
274.11
282.28
6,460,062
-7.40(-2.55%)
Aug 21, 2020
291.00
295.97
286.94
289.68
5,250,100
-1.01(-0.35%)
Aug 20, 2020
274.45
290.88
273.99
290.69
9,311,242
+17.18(+6.28%)
Aug 19, 2020
274.68
279.59
270.32
273.51
4,669,064
-3.29(-1.19%)
Aug 18, 2020
271.72
277.78
265.50
276.80
6,511,655
+10.65(+4.00%)
Aug 17, 2020
248.70
267.94
248.51
266.15
8,954,332
+21.24(+8.67%)
Aug 14, 2020
249.44
252.43
242.40
244.91
3,662,800
-2.34(-0.95%)
Aug 13, 2020
238.15
250.10
238.15
247.25
4,745,999
+10.53(+4.45%)
Aug 12, 2020
232.30
239.40
230.75
236.72
3,928,703
+4.47(+1.92%)
Aug 11, 2020
245.48
245.48
230.00
232.25
9,724,982
-17.75(-7.10%)
Aug 10, 2020
259.14
261.44
244.54
250.00
5,710,870
-8.73(-3.37%)
Aug 07, 2020
266.45
268.00
252.79
258.73
5,024,600
-9.52(-3.55%)
Aug 06, 2020
273.87
274.48
263.91
268.25
3,601,584
-4.65(-1.70%)
Aug 05, 2020
266.29
275.09
262.52
272.90
4,516,725
+5.56(+2.08%)
Aug 04, 2020
268.00
269.19
262.00
267.34
3,085,256
-0.66(-0.25%)
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.