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
Acuity Brands Inc
(NY:
AYI
)
247.28
-5.42 (-2.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2016
268.69
270.81
264.67
267.81
220,871
-1.95(-0.72%)
Aug 30, 2016
267.70
269.88
265.60
269.75
168,963
+2.29(+0.86%)
Aug 29, 2016
266.16
268.48
266.16
267.46
276,504
+1.66(+0.63%)
Aug 26, 2016
267.56
269.24
264.18
265.80
169,383
-0.63(-0.24%)
Aug 25, 2016
266.57
269.09
265.49
266.43
226,769
-1.58(-0.59%)
Aug 24, 2016
271.10
272.43
267.52
268.01
225,552
-3.72(-1.37%)
Aug 23, 2016
271.00
273.42
271.00
271.73
158,220
+1.57(+0.58%)
Aug 22, 2016
269.63
270.60
268.86
270.16
264,584
-0.02(-0.01%)
Aug 19, 2016
269.36
271.63
267.71
270.18
173,100
-0.22(-0.08%)
Aug 18, 2016
268.14
271.06
266.71
270.40
160,060
+2.44(+0.91%)
Aug 17, 2016
267.45
268.57
264.62
267.96
219,565
-0.37(-0.14%)
Aug 16, 2016
267.49
268.77
266.31
268.33
158,396
-0.33(-0.12%)
Aug 15, 2016
266.67
269.06
265.97
268.66
176,312
+1.87(+0.70%)
Aug 12, 2016
268.01
269.49
265.99
266.79
163,685
-1.03(-0.39%)
Aug 11, 2016
266.50
268.82
265.38
267.82
254,738
+2.24(+0.84%)
Aug 10, 2016
262.78
266.38
261.73
265.59
262,202
+2.73(+1.04%)
Aug 09, 2016
262.20
264.13
260.89
262.86
170,404
+0.66(+0.25%)
Aug 08, 2016
261.61
263.49
260.14
262.20
177,528
+1.63(+0.62%)
Aug 05, 2016
257.95
261.02
256.63
260.57
191,962
+3.83(+1.49%)
Aug 04, 2016
257.95
257.95
255.28
256.74
156,466
-0.73(-0.28%)
Aug 03, 2016
252.69
258.88
252.60
257.47
217,807
+4.36(+1.72%)
Aug 02, 2016
254.44
256.12
250.28
253.11
325,080
-2.02(-0.79%)
Aug 01, 2016
255.45
256.16
253.22
255.12
155,103
-0.33(-0.13%)
Jul 29, 2016
256.40
257.67
254.62
255.45
150,210
-1.19(-0.46%)
Jul 28, 2016
254.68
257.39
253.20
256.64
152,848
+2.08(+0.82%)
Jul 27, 2016
256.96
257.86
253.42
254.56
225,634
-1.28(-0.50%)
Jul 26, 2016
255.37
256.01
254.19
255.83
203,745
+0.61(+0.24%)
Jul 25, 2016
257.22
257.56
254.82
255.22
187,074
-2.70(-1.05%)
Jul 22, 2016
256.98
258.30
255.04
257.92
141,971
-0.03(-0.01%)
Jul 21, 2016
259.56
261.21
256.80
257.94
191,145
-2.75(-1.06%)
Jul 20, 2016
260.77
261.90
258.09
260.70
263,508
+1.09(+0.42%)
Jul 19, 2016
256.49
260.95
256.49
259.61
311,085
+2.93(+1.14%)
Jul 18, 2016
258.44
259.51
256.52
256.68
249,579
-1.68(-0.65%)
Jul 15, 2016
258.93
258.93
257.04
258.36
255,140
+0.14(+0.05%)
Jul 14, 2016
256.45
260.23
255.34
258.23
369,780
+4.14(+1.63%)
Jul 13, 2016
261.63
261.63
252.82
254.09
500,815
-6.45(-2.48%)
Jul 12, 2016
261.13
263.54
258.09
260.54
412,104
-0.22(-0.09%)
Jul 11, 2016
258.46
263.65
258.42
260.76
578,798
+3.31(+1.28%)
Jul 08, 2016
248.81
257.92
246.76
257.46
543,382
+10.69(+4.33%)
Jul 07, 2016
245.54
248.10
244.85
246.76
242,038
+2.33(+0.95%)
Jul 06, 2016
239.77
244.64
238.35
244.44
285,391
+4.13(+1.72%)
Jul 05, 2016
241.51
242.69
237.40
240.30
336,596
-3.17(-1.30%)
Jul 01, 2016
241.82
243.47
243.47
243.47
327,978
+2.23(+0.92%)
Jun 30, 2016
241.69
242.81
238.80
241.25
550,615
+1.31(+0.55%)
Jun 29, 2016
244.22
246.05
237.95
239.93
858,824
+1.90(+0.80%)
Jun 28, 2016
229.68
238.75
228.71
238.04
630,039
+11.42(+5.04%)
Jun 27, 2016
237.72
238.54
225.61
226.62
546,403
-13.38(-5.57%)
Jun 24, 2016
237.92
245.81
237.92
239.99
833,341
-8.00(-3.23%)
Jun 23, 2016
247.12
248.10
243.15
247.99
265,874
+4.84(+1.99%)
Jun 22, 2016
243.44
245.97
242.45
243.15
326,867
-0.29(-0.12%)
Jun 21, 2016
242.93
244.61
242.93
243.44
261,426
+0.95(+0.39%)
Jun 20, 2016
241.99
243.56
240.06
242.48
316,270
+4.52(+1.90%)
Jun 17, 2016
240.10
241.47
237.44
237.96
498,512
-2.77(-1.15%)
Jun 16, 2016
240.57
241.79
239.66
240.73
296,908
-1.99(-0.82%)
Jun 15, 2016
241.45
244.27
240.13
242.72
246,595
+2.34(+0.97%)
Jun 14, 2016
243.18
243.56
238.95
240.38
355,534
-3.85(-1.58%)
Jun 13, 2016
243.01
248.57
242.44
244.23
296,573
-0.54(-0.22%)
Jun 10, 2016
249.68
249.90
244.27
244.78
233,056
-6.63(-2.64%)
Jun 09, 2016
250.32
252.89
249.76
251.41
258,826
-1.02(-0.40%)
Jun 08, 2016
251.55
253.21
250.12
252.43
251,789
+1.27(+0.51%)
Jun 07, 2016
245.72
251.45
245.46
251.15
429,968
+5.92(+2.42%)
Jun 06, 2016
247.99
248.74
245.15
245.23
364,346
-2.57(-1.04%)
Jun 03, 2016
246.51
248.11
244.28
247.79
268,912
-0.82(-0.33%)
Jun 02, 2016
247.01
248.61
245.44
248.61
319,442
+0.38(+0.15%)
Jun 01, 2016
251.77
251.77
247.29
248.23
431,159
-3.79(-1.51%)
May 31, 2016
250.35
256.85
250.35
252.03
726,360
+2.75(+1.10%)
May 27, 2016
249.20
249.27
249.27
249.27
148,931
+1.05(+0.42%)
May 26, 2016
249.59
250.68
246.97
248.22
222,974
-0.65(-0.26%)
May 25, 2016
250.06
251.28
247.54
248.88
270,812
-0.37(-0.15%)
May 24, 2016
245.47
251.23
243.33
249.25
370,542
+5.10(+2.09%)
May 23, 2016
243.65
246.04
243.15
244.15
279,494
+0.10(+0.04%)
May 20, 2016
241.27
245.76
239.42
244.05
356,614
+4.81(+2.01%)
May 19, 2016
239.58
240.71
236.61
239.24
276,005
-2.40(-0.99%)
May 18, 2016
240.84
244.26
239.97
241.65
336,672
+0.73(+0.30%)
May 17, 2016
244.96
244.96
239.69
240.92
385,332
-3.79(-1.55%)
May 16, 2016
240.65
246.53
240.65
244.71
384,252
+4.07(+1.69%)
May 13, 2016
244.09
246.23
239.57
240.64
339,832
-4.58(-1.87%)
May 12, 2016
246.90
248.14
243.23
245.23
272,996
+0.12(+0.05%)
May 11, 2016
245.16
247.92
243.71
245.11
345,476
-0.42(-0.17%)
May 10, 2016
242.20
245.81
242.20
245.53
402,051
+3.45(+1.43%)
May 09, 2016
238.37
243.39
238.37
242.07
426,031
+3.21(+1.34%)
May 06, 2016
237.04
238.86
236.32
238.86
293,466
+1.52(+0.64%)
May 05, 2016
236.51
239.33
235.86
237.35
415,272
+1.72(+0.73%)
May 04, 2016
233.98
237.38
233.50
235.62
413,317
-0.12(-0.05%)
May 03, 2016
238.32
238.82
235.01
235.74
654,139
-2.81(-1.18%)
May 02, 2016
238.71
239.16
235.94
238.55
9,066,964
+1.26(+0.53%)
Apr 29, 2016
239.27
240.12
232.92
237.29
704,328
-2.31(-0.97%)
Apr 28, 2016
246.04
248.67
238.75
239.60
620,152
-8.17(-3.30%)
Apr 27, 2016
249.27
250.95
246.98
247.78
666,640
-1.76(-0.71%)
Apr 26, 2016
246.86
249.72
246.15
249.54
327,297
+3.48(+1.42%)
Apr 25, 2016
249.16
249.31
245.19
246.05
401,173
-3.04(-1.22%)
Apr 22, 2016
247.94
250.40
247.62
249.10
394,201
+0.42(+0.17%)
Apr 21, 2016
250.60
251.75
247.14
248.68
344,140
-1.92(-0.76%)
Apr 20, 2016
252.96
253.77
250.24
250.60
286,080
-1.92(-0.76%)
Apr 19, 2016
252.31
252.85
250.04
252.51
238,683
+1.23(+0.49%)
Apr 18, 2016
248.81
253.43
248.69
251.29
293,588
+1.55(+0.62%)
Apr 15, 2016
248.38
249.93
246.72
249.74
295,312
+1.71(+0.69%)
Apr 14, 2016
249.12
250.00
245.92
248.03
396,356
-1.49(-0.60%)
Apr 13, 2016
245.74
250.04
243.68
249.52
537,731
+6.57(+2.71%)
Apr 12, 2016
243.17
246.76
241.45
242.94
362,296
+1.61(+0.67%)
Apr 11, 2016
244.08
246.54
240.58
241.33
480,571
-1.90(-0.78%)
Apr 08, 2016
244.02
245.22
239.41
243.23
596,533
+1.77(+0.73%)
Apr 07, 2016
247.76
251.00
238.48
241.46
1,340,816
-6.37(-2.57%)
Apr 06, 2016
239.22
248.11
232.49
247.82
1,645,790
+29.03(+13.27%)
Apr 05, 2016
211.48
220.43
211.48
218.80
966,792
+4.70(+2.19%)
Apr 04, 2016
216.19
217.01
212.02
214.10
521,413
-3.08(-1.42%)
Apr 01, 2016
210.11
217.70
209.55
217.18
476,163
+5.06(+2.38%)
Mar 31, 2016
209.30
212.38
208.22
212.13
636,268
+1.74(+0.83%)
Mar 30, 2016
213.94
214.29
208.99
210.39
380,881
-1.97(-0.93%)
Mar 29, 2016
209.18
212.38
207.07
212.35
427,019
+2.77(+1.32%)
Mar 28, 2016
209.10
211.74
206.74
209.58
333,512
+0.59(+0.28%)
Mar 24, 2016
211.44
208.99
208.99
208.99
461,932
-2.81(-1.33%)
Mar 23, 2016
214.73
215.45
211.54
211.80
236,298
-2.87(-1.34%)
Mar 22, 2016
212.84
217.69
212.84
214.66
285,209
-0.28(-0.13%)
Mar 21, 2016
214.17
215.00
212.59
214.95
472,461
+0.78(+0.36%)
Mar 18, 2016
218.09
218.09
212.56
214.17
1,223,188
-4.26(-1.95%)
Mar 17, 2016
216.32
218.97
213.57
218.43
687,256
+1.66(+0.77%)
Mar 16, 2016
212.10
217.51
212.02
216.77
423,982
+4.69(+2.21%)
Mar 15, 2016
207.40
213.77
207.40
212.08
448,398
+2.10(+1.00%)
Mar 14, 2016
207.71
210.69
207.71
209.98
347,884
+0.27(+0.13%)
Mar 11, 2016
207.92
210.21
206.36
209.71
350,792
+3.03(+1.47%)
Mar 10, 2016
208.54
210.42
203.30
206.67
345,993
-1.69(-0.81%)
Mar 09, 2016
208.88
211.11
206.46
208.36
292,556
+0.14(+0.07%)
Mar 08, 2016
207.50
210.75
205.85
208.23
529,558
-1.13(-0.54%)
Mar 07, 2016
213.54
215.03
206.65
209.36
689,641
-4.87(-2.27%)
Mar 04, 2016
216.29
216.29
211.69
214.23
558,498
-1.78(-0.82%)
Mar 03, 2016
213.57
216.07
210.22
216.01
588,137
+1.72(+0.80%)
Mar 02, 2016
211.27
214.35
208.25
214.29
458,866
+3.22(+1.53%)
Mar 01, 2016
205.03
212.06
204.24
211.07
776,594
+7.41(+3.64%)
Feb 29, 2016
203.20
205.47
201.73
203.66
589,052
+0.67(+0.33%)
Feb 26, 2016
200.28
203.87
199.87
202.99
463,310
+4.15(+2.09%)
Feb 25, 2016
193.52
198.95
192.46
198.83
502,123
+7.51(+3.92%)
Feb 24, 2016
188.85
191.48
186.66
191.33
416,215
-0.46(-0.24%)
Feb 23, 2016
191.05
193.97
190.65
191.78
475,320
-0.29(-0.15%)
Feb 22, 2016
187.78
192.74
187.78
192.08
588,561
+6.28(+3.38%)
Feb 19, 2016
187.65
188.54
182.91
185.79
540,606
-3.14(-1.66%)
Feb 18, 2016
190.37
191.36
187.51
188.94
480,196
-0.53(-0.28%)
Feb 17, 2016
181.99
190.52
181.99
189.47
834,961
+8.70(+4.81%)
Feb 16, 2016
177.20
181.41
176.02
180.77
547,854
+6.04(+3.46%)
Feb 12, 2016
172.07
174.73
174.73
174.73
697,115
+4.42(+2.60%)
Feb 11, 2016
174.54
174.54
164.75
170.30
1,107,230
-7.71(-4.33%)
Feb 10, 2016
175.76
179.25
175.76
178.01
558,696
+2.97(+1.69%)
Feb 09, 2016
170.54
177.90
169.10
175.05
573,371
+2.71(+1.57%)
Feb 08, 2016
176.29
177.69
170.05
172.34
833,057
-6.93(-3.87%)
Feb 05, 2016
189.54
190.19
177.81
179.27
798,558
-10.81(-5.69%)
Feb 04, 2016
187.97
194.14
187.49
190.08
429,730
+1.08(+0.57%)
Feb 03, 2016
192.78
193.03
187.68
189.00
611,955
-2.08(-1.09%)
Feb 02, 2016
193.56
193.56
190.52
191.08
474,096
-3.56(-1.83%)
Feb 01, 2016
194.39
196.53
193.29
194.64
455,373
-2.21(-1.12%)
Jan 29, 2016
184.86
196.90
184.35
196.85
848,391
+12.30(+6.67%)
Jan 28, 2016
190.69
192.05
183.54
184.55
559,457
-4.38(-2.32%)
Jan 27, 2016
188.28
192.37
187.53
188.93
310,177
-0.43(-0.23%)
Jan 26, 2016
189.08
191.65
188.51
189.35
558,371
+2.28(+1.22%)
Jan 25, 2016
193.27
193.73
186.85
187.08
380,334
-6.99(-3.60%)
Jan 22, 2016
194.31
197.67
192.24
194.07
524,238
+2.86(+1.50%)
Jan 21, 2016
196.62
197.54
190.31
191.21
590,216
-5.45(-2.77%)
Jan 20, 2016
197.55
199.63
191.41
196.66
728,885
-4.15(-2.07%)
Jan 19, 2016
199.19
201.63
197.32
200.82
754,003
+3.36(+1.70%)
Jan 15, 2016
197.50
197.46
197.46
197.46
636,854
-3.71(-1.84%)
Jan 14, 2016
193.89
202.95
193.84
201.17
551,086
+7.22(+3.72%)
Jan 13, 2016
204.46
204.70
193.11
193.95
678,297
-9.27(-4.56%)
Jan 12, 2016
202.97
204.57
199.82
203.22
618,331
+2.70(+1.35%)
Jan 11, 2016
212.70
214.43
197.96
200.52
1,118,534
-8.89(-4.25%)
Jan 08, 2016
216.72
218.95
198.80
209.41
1,985,174
-8.12(-3.73%)
Jan 07, 2016
219.75
223.14
216.71
217.53
629,533
-5.93(-2.65%)
Jan 06, 2016
226.70
227.41
220.18
223.46
562,500
-6.05(-2.64%)
Jan 05, 2016
226.64
231.18
226.20
229.52
367,040
+2.88(+1.27%)
Jan 04, 2016
225.02
226.64
221.88
226.64
508,664
-0.57(-0.25%)
Dec 31, 2015
228.38
227.21
227.21
227.21
275,769
-2.07(-0.90%)
Dec 30, 2015
229.50
231.97
228.42
229.28
249,587
-0.83(-0.36%)
Dec 29, 2015
234.44
235.08
226.34
230.11
526,221
-2.70(-1.16%)
Dec 28, 2015
232.56
234.35
231.37
232.81
495,115
-0.51(-0.22%)
Dec 24, 2015
233.57
233.32
233.32
233.32
130,064
-0.06(-0.02%)
Dec 23, 2015
232.92
234.36
231.31
233.37
303,787
+2.07(+0.89%)
Dec 22, 2015
228.53
231.53
227.12
231.30
538,717
+4.75(+2.10%)
Dec 21, 2015
226.89
233.24
225.73
226.55
605,874
+0.38(+0.17%)
Dec 18, 2015
226.31
228.32
225.24
226.17
1,298,649
+0.03(+0.01%)
Dec 17, 2015
228.71
229.66
225.19
226.14
275,442
-2.08(-0.91%)
Dec 16, 2015
227.77
229.21
225.77
228.22
481,051
+1.45(+0.64%)
Dec 15, 2015
227.55
227.89
225.12
226.78
308,473
+0.37(+0.16%)
Dec 14, 2015
227.16
228.64
223.39
226.41
447,588
-1.06(-0.47%)
Dec 11, 2015
224.49
230.26
224.49
227.47
460,499
+1.94(+0.86%)
Dec 10, 2015
223.77
227.62
221.96
225.52
397,631
+1.92(+0.86%)
Dec 09, 2015
223.83
226.98
222.56
223.60
503,084
-0.89(-0.40%)
Dec 08, 2015
219.11
225.21
217.69
224.49
393,132
+3.27(+1.48%)
Dec 07, 2015
220.07
222.07
218.16
221.22
253,402
+0.89(+0.40%)
Dec 04, 2015
219.31
221.08
217.27
220.33
540,302
+1.17(+0.53%)
Dec 03, 2015
223.87
224.95
217.52
219.17
355,071
-4.10(-1.84%)
Dec 02, 2015
225.97
227.05
223.20
223.27
255,118
-3.38(-1.49%)
Dec 01, 2015
225.63
227.15
225.07
226.65
223,619
+2.27(+1.01%)
Nov 30, 2015
226.72
227.82
223.74
224.38
361,447
-0.69(-0.31%)
Nov 27, 2015
224.09
225.45
222.95
225.06
138,460
+1.91(+0.85%)
Nov 25, 2015
221.37
223.16
223.16
223.16
201,682
+3.37(+1.53%)
Nov 24, 2015
220.60
222.53
218.15
219.79
368,668
-2.11(-0.95%)
Nov 23, 2015
219.73
222.78
219.63
221.90
230,761
+1.91(+0.87%)
Nov 20, 2015
219.06
221.08
218.39
219.98
218,600
+0.93(+0.43%)
Nov 19, 2015
219.76
219.76
216.72
219.05
325,861
+0.17(+0.08%)
Nov 18, 2015
210.51
219.49
209.00
218.88
464,857
+9.41(+4.49%)
Nov 17, 2015
212.73
212.73
208.79
209.48
320,548
-2.64(-1.25%)
Nov 16, 2015
205.56
212.81
205.06
212.12
474,581
+6.30(+3.06%)
Nov 13, 2015
202.35
208.57
201.87
205.82
334,717
+2.47(+1.21%)
Nov 12, 2015
204.18
206.78
201.97
203.35
310,722
-3.02(-1.46%)
Nov 11, 2015
206.84
207.78
204.98
206.38
232,572
+0.15(+0.07%)
Nov 10, 2015
205.86
207.11
203.04
206.23
279,583
+0.37(+0.18%)
Nov 09, 2015
204.08
206.65
202.14
205.86
471,798
+1.19(+0.58%)
Nov 06, 2015
208.47
208.87
203.27
204.68
656,886
-4.36(-2.09%)
Nov 05, 2015
210.89
211.10
208.52
209.04
322,433
-1.85(-0.88%)
Nov 04, 2015
208.50
210.89
206.81
210.89
530,453
+2.74(+1.32%)
Nov 03, 2015
211.86
211.86
207.90
208.15
537,631
-4.59(-2.16%)
Nov 02, 2015
213.31
213.72
211.28
212.73
467,135
+0.29(+0.14%)
Oct 30, 2015
207.11
214.70
206.27
212.44
572,765
+6.50(+3.16%)
Oct 29, 2015
206.41
207.60
204.11
205.94
318,574
-1.27(-0.61%)
Oct 28, 2015
203.39
207.21
201.53
207.21
398,247
+4.04(+1.99%)
Oct 27, 2015
201.34
203.45
200.13
203.17
446,834
+1.22(+0.61%)
Oct 26, 2015
203.63
204.06
199.62
201.94
391,091
-1.17(-0.57%)
Oct 23, 2015
203.64
205.74
199.53
203.11
566,451
-0.92(-0.45%)
Oct 22, 2015
201.24
204.81
199.39
204.03
514,795
+3.50(+1.74%)
Oct 21, 2015
196.55
201.85
195.04
200.54
630,690
+5.76(+2.96%)
Oct 20, 2015
194.54
196.30
193.89
194.77
349,359
-0.98(-0.50%)
Oct 19, 2015
192.72
196.24
192.46
195.75
384,315
+2.46(+1.27%)
Oct 16, 2015
193.60
194.49
192.67
193.30
320,291
-0.67(-0.35%)
Oct 15, 2015
190.91
194.38
189.51
193.97
288,403
+4.18(+2.20%)
Oct 14, 2015
191.53
192.57
189.42
189.79
601,215
-1.82(-0.95%)
Oct 13, 2015
191.39
193.55
190.40
191.60
415,076
-0.54(-0.28%)
Oct 12, 2015
195.74
195.74
191.00
192.15
396,097
-3.55(-1.82%)
Oct 09, 2015
191.15
196.37
189.95
195.70
907,511
+5.37(+2.82%)
Oct 08, 2015
177.61
192.59
175.72
190.33
1,243,449
+12.72(+7.16%)
Oct 07, 2015
176.63
179.46
168.20
177.61
1,408,761
+6.33(+3.70%)
Oct 06, 2015
175.32
176.74
170.03
171.28
662,250
-3.38(-1.94%)
Oct 05, 2015
173.84
176.07
173.05
174.66
460,193
+1.61(+0.93%)
Oct 02, 2015
168.73
173.04
166.41
173.04
345,912
+2.79(+1.64%)
Oct 01, 2015
170.50
172.45
168.46
170.26
465,970
-0.26(-0.15%)
Sep 30, 2015
166.94
170.72
166.83
170.52
668,370
+5.55(+3.36%)
Sep 29, 2015
164.97
168.38
163.60
164.97
389,036
-0.20(-0.12%)
Sep 28, 2015
169.86
171.27
163.48
165.18
517,603
-5.91(-3.45%)
Sep 25, 2015
170.37
173.81
169.00
171.08
748,750
+2.53(+1.50%)
Sep 24, 2015
174.62
174.79
167.28
168.56
1,089,274
-7.16(-4.07%)
Sep 23, 2015
182.58
183.13
174.82
175.72
1,130,562
-6.91(-3.78%)
Sep 22, 2015
185.84
186.69
182.19
182.62
290,355
-5.32(-2.83%)
Sep 21, 2015
186.39
188.80
186.00
187.94
212,615
+2.11(+1.13%)
Sep 18, 2015
186.93
188.39
185.47
185.84
1,072,702
-3.55(-1.88%)
Sep 17, 2015
189.28
191.84
187.62
189.39
242,957
+0.58(+0.31%)
Sep 16, 2015
188.26
189.14
187.36
188.81
779,132
+1.27(+0.68%)
Sep 15, 2015
185.46
188.61
184.22
187.53
342,649
+3.15(+1.71%)
Sep 14, 2015
184.81
185.98
182.89
184.39
271,915
-0.35(-0.19%)
Sep 11, 2015
183.58
184.98
180.64
184.74
492,256
+0.07(+0.04%)
Sep 10, 2015
192.87
193.11
182.96
184.67
882,220
-9.39(-4.84%)
Sep 09, 2015
197.93
198.53
193.80
194.06
263,179
-1.90(-0.97%)
Sep 08, 2015
193.67
196.12
192.69
195.96
252,352
+5.92(+3.12%)
Sep 04, 2015
188.19
190.04
190.04
190.04
181,634
-0.26(-0.14%)
Sep 03, 2015
189.59
192.86
189.31
190.30
250,809
+1.25(+0.66%)
Sep 02, 2015
189.07
189.07
185.74
189.05
231,967
+2.60(+1.40%)
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.