Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 625.02 631.17 617.40 630.26 2,069,468 +7.46(+1.20%)
Aug 29, 2024 622.64 631.54 621.22 622.80 986,605 +5.76(+0.93%)
Aug 28, 2024 624.32 627.87 614.41 617.04 1,034,324 -9.28(-1.48%)
Aug 27, 2024 615.48 628.38 611.69 626.32 1,481,558 +9.20(+1.49%)
Aug 26, 2024 623.00 633.95 615.73 617.12 1,967,672 -2.73(-0.44%)
Aug 23, 2024 660.00 660.00 610.40 619.85 4,113,441 -45.44(-6.83%)
Aug 22, 2024 673.01 674.78 663.13 665.29 1,460,659 -5.20(-0.78%)
Aug 21, 2024 669.69 672.54 664.97 670.49 1,255,714 +3.21(+0.48%)
Aug 20, 2024 663.30 669.70 661.88 667.28 1,110,824 +3.98(+0.60%)
Aug 19, 2024 654.50 664.71 653.02 663.30 1,217,282 +9.77(+1.49%)
Aug 16, 2024 652.65 657.20 650.94 653.53 765,782 +1.39(+0.21%)
Aug 15, 2024 645.39 652.96 644.20 652.14 936,976 +15.40(+2.42%)
Aug 14, 2024 627.27 640.23 625.00 636.74 1,501,411 -9.09(-1.41%)
Aug 13, 2024 634.69 648.56 630.01 645.83 1,040,161 +18.42(+2.94%)
Aug 12, 2024 629.22 635.29 624.83 627.41 647,029 -2.79(-0.44%)
Aug 09, 2024 625.00 634.79 622.20 630.20 802,794 +4.08(+0.65%)
Aug 08, 2024 615.52 628.54 613.74 626.12 1,042,338 +16.67(+2.74%)
Aug 07, 2024 622.96 630.12 608.03 609.45 1,123,487 -2.84(-0.46%)
Aug 06, 2024 610.13 622.06 607.01 612.29 1,339,473 +9.32(+1.55%)
Aug 05, 2024 608.26 614.77 597.22 602.97 1,787,099 -20.95(-3.36%)
Aug 02, 2024 626.94 626.94 611.09 623.92 1,790,599 -13.90(-2.18%)
Aug 01, 2024 647.00 660.21 630.09 637.82 1,300,751 -9.53(-1.47%)
Jul 31, 2024 652.00 662.67 641.90 647.35 1,423,622 +11.55(+1.82%)
Jul 30, 2024 640.00 645.48 629.53 635.80 1,063,964 -0.56(-0.09%)
Jul 29, 2024 637.45 642.64 629.59 636.36 1,242,199 +3.00(+0.47%)
Jul 26, 2024 632.60 643.50 628.40 633.36 987,153 +7.04(+1.12%)
Jul 25, 2024 629.87 641.12 620.27 626.32 1,240,925 +6.08(+0.98%)
Jul 24, 2024 629.82 637.06 619.10 620.24 1,590,681 -16.86(-2.65%)
Jul 23, 2024 643.68 648.26 636.61 637.10 1,193,406 -7.42(-1.15%)
Jul 22, 2024 643.61 645.98 635.91 644.52 1,473,484 +7.96(+1.25%)
Jul 19, 2024 638.78 640.45 632.39 636.56 1,056,570 -0.91(-0.14%)
Jul 18, 2024 661.66 661.66 632.70 637.47 1,383,699 -21.44(-3.25%)
Jul 17, 2024 663.07 666.32 658.06 658.91 1,156,334 -7.24(-1.09%)
Jul 16, 2024 660.00 668.64 655.53 666.15 988,562 +7.97(+1.21%)
Jul 15, 2024 641.04 658.54 640.18 658.18 1,043,873 +16.23(+2.53%)
Jul 12, 2024 631.64 646.10 629.60 641.95 1,044,892 +12.54(+1.99%)
Jul 11, 2024 638.59 643.17 627.22 629.41 1,235,101 -3.43(-0.54%)
Jul 10, 2024 636.69 636.69 622.65 632.84 1,962,352 -16.68(-2.57%)
Jul 09, 2024 658.67 659.09 648.19 649.52 862,619 -9.15(-1.39%)
Jul 08, 2024 659.67 662.17 655.03 658.67 1,023,814 -9.16(-1.37%)
Jul 05, 2024 654.09 673.41 652.46 667.83 1,519,174 +8.84(+1.34%)
Jul 03, 2024 650.37 661.52 649.65 658.99 933,397 +3.67(+0.56%)
Jul 02, 2024 650.10 656.09 648.79 655.31 952,489 +5.44(+0.84%)
Jul 01, 2024 651.61 652.23 641.59 649.87 1,196,654 -6.43(-0.98%)
Jun 28, 2024 651.10 661.59 647.08 656.30 1,756,414 +5.76(+0.89%)
Jun 27, 2024 638.20 656.25 634.63 650.54 1,480,308 +13.94(+2.19%)
Jun 26, 2024 627.13 637.76 623.63 636.60 1,171,197 +7.00(+1.11%)
Jun 25, 2024 628.30 629.68 623.53 629.60 1,273,880 +6.58(+1.06%)
Jun 24, 2024 629.85 632.84 621.60 623.02 1,607,821 -8.26(-1.31%)
Jun 21, 2024 624.97 633.27 617.69 631.27 3,694,372 +16.05(+2.61%)
Jun 20, 2024 609.64 616.80 607.46 615.23 1,845,658 +6.39(+1.05%)
Jun 18, 2024 602.89 609.61 601.07 608.84 1,378,056 +7.15(+1.19%)
Jun 17, 2024 589.02 603.79 585.44 601.69 1,250,293 +6.81(+1.14%)
Jun 14, 2024 597.57 599.15 593.77 594.88 1,071,984 +1.08(+0.18%)
Jun 13, 2024 593.71 599.58 585.22 593.80 2,136,279 +2.40(+0.41%)
Jun 12, 2024 579.20 601.84 577.85 591.40 2,595,184 +25.48(+4.50%)
Jun 11, 2024 564.22 568.63 561.79 565.92 1,573,145 -0.54(-0.10%)
Jun 10, 2024 568.64 571.93 564.99 566.46 1,569,852 -6.65(-1.16%)
Jun 07, 2024 571.88 575.49 565.68 573.11 1,050,047 +1.25(+0.22%)
Jun 06, 2024 572.95 574.80 569.22 571.86 1,450,688 -1.62(-0.28%)
Jun 05, 2024 571.09 574.04 559.75 573.48 1,598,064 +2.21(+0.39%)
Jun 04, 2024 567.59 573.55 562.91 571.27 1,173,657 +4.83(+0.85%)
Jun 03, 2024 574.81 575.72 561.83 566.43 1,568,856 -9.21(-1.60%)
May 31, 2024 560.97 576.61 556.52 575.64 3,141,461 +13.45(+2.39%)
May 30, 2024 587.65 587.65 560.13 562.19 3,414,402 -35.26(-5.90%)
May 29, 2024 592.38 610.45 592.38 597.45 1,895,603 -1.74(-0.29%)
May 28, 2024 603.74 604.27 591.32 599.19 2,643,162 -6.96(-1.15%)
May 24, 2024 620.14 623.14 599.65 606.15 4,258,576 -55.19(-8.35%)
May 23, 2024 674.07 675.68 658.59 661.34 1,882,814 -8.00(-1.20%)
May 22, 2024 669.45 672.70 665.28 669.34 987,652 +2.45(+0.37%)
May 21, 2024 669.67 669.67 664.21 666.90 1,093,365 -2.33(-0.35%)
May 20, 2024 658.97 670.56 658.55 669.22 932,815 +8.96(+1.36%)
May 17, 2024 654.34 660.83 653.81 660.26 778,612 +7.80(+1.20%)
May 16, 2024 653.78 657.38 650.92 652.47 959,251 -1.76(-0.27%)
May 15, 2024 643.01 655.99 641.11 654.22 1,083,921 +19.68(+3.10%)
May 14, 2024 623.85 636.58 622.30 634.54 880,915 +8.22(+1.31%)
May 13, 2024 637.29 637.29 625.00 626.32 917,479 -5.11(-0.81%)
May 10, 2024 627.73 637.00 627.14 631.43 918,816 +5.44(+0.87%)
May 09, 2024 631.55 633.00 623.35 625.99 1,294,471 -5.56(-0.88%)
May 08, 2024 640.26 640.54 628.66 631.55 890,829 -8.71(-1.36%)
May 07, 2024 634.21 640.72 630.44 640.26 758,822 +6.50(+1.03%)
May 06, 2024 631.39 634.12 626.71 633.76 803,999 +5.36(+0.85%)
May 03, 2024 622.92 630.52 621.29 628.40 1,111,052 +15.21(+2.48%)
May 02, 2024 616.21 620.00 606.45 613.19 1,105,801 -1.16(-0.19%)
May 01, 2024 624.26 628.79 609.20 614.35 1,200,811 -10.40(-1.67%)
Apr 30, 2024 636.13 637.04 624.37 624.75 1,311,727 -12.75(-2.00%)
Apr 29, 2024 636.45 644.10 633.50 637.51 887,729 +1.84(+0.29%)
Apr 26, 2024 626.20 639.24 625.72 635.67 1,194,150 +10.15(+1.62%)
Apr 25, 2024 629.79 631.94 618.93 625.52 1,244,575 -9.09(-1.43%)
Apr 24, 2024 622.64 641.22 621.70 634.61 1,379,451 +4.60(+0.73%)
Apr 23, 2024 614.27 631.95 611.22 630.01 1,463,762 +21.08(+3.46%)
Apr 22, 2024 607.62 613.22 600.07 608.93 1,058,320 +4.59(+0.76%)
Apr 19, 2024 608.29 610.34 597.18 604.33 1,611,311 -3.21(-0.53%)
Apr 18, 2024 616.04 616.04 605.44 607.54 791,967 -4.82(-0.79%)
Apr 17, 2024 614.54 616.95 610.99 612.36 1,118,990 +1.72(+0.28%)
Apr 16, 2024 612.80 617.70 610.08 610.64 1,266,578 -0.63(-0.10%)
Apr 15, 2024 628.41 629.13 609.64 611.27 1,066,995 -8.98(-1.45%)
Apr 12, 2024 617.63 625.36 615.23 620.25 1,456,721 -6.59(-1.05%)
Apr 11, 2024 630.06 632.83 622.97 626.84 1,615,051 -0.65(-0.10%)
Apr 10, 2024 629.87 634.40 625.68 627.49 963,529 -15.71(-2.44%)
Apr 09, 2024 649.10 649.52 635.43 643.20 849,105 -0.29(-0.04%)
Apr 08, 2024 637.39 645.59 635.31 643.49 1,019,503 +9.51(+1.50%)
Apr 05, 2024 621.77 635.48 619.82 633.98 1,624,336 +14.42(+2.33%)
Apr 04, 2024 632.02 635.29 618.61 619.55 1,297,048 -1.72(-0.28%)
Apr 03, 2024 624.85 631.10 619.72 621.27 1,570,865 -3.58(-0.57%)
Apr 02, 2024 628.69 628.69 620.56 624.85 2,125,346 -13.21(-2.07%)
Apr 01, 2024 651.32 652.58 634.11 638.06 700,762 -10.13(-1.56%)
Mar 28, 2024 649.10 649.84 649.67 648.20 1,167,189 +1.26(+0.19%)
Mar 27, 2024 644.03 648.16 638.71 646.94 1,123,001 +8.67(+1.36%)
Mar 26, 2024 640.38 642.32 637.19 638.27 1,004,859 +0.96(+0.15%)
Mar 25, 2024 635.81 640.19 630.16 637.32 1,035,753 -4.64(-0.72%)
Mar 22, 2024 647.68 648.78 637.64 641.95 840,888 -7.53(-1.16%)
Mar 21, 2024 641.72 657.29 638.72 649.48 1,358,343 +11.61(+1.82%)
Mar 20, 2024 633.43 640.40 631.55 637.87 1,339,260 +5.09(+0.80%)
Mar 19, 2024 629.75 633.58 623.85 632.79 1,680,325 +4.15(+0.66%)
Mar 18, 2024 628.44 634.98 627.21 628.64 1,816,078 +4.86(+0.78%)
Mar 15, 2024 643.70 647.20 619.32 623.78 3,154,594 -24.45(-3.77%)
Mar 14, 2024 658.17 658.17 643.77 648.24 1,132,283 -5.02(-0.77%)
Mar 13, 2024 658.17 659.71 651.87 653.25 957,556 -7.55(-1.14%)
Mar 12, 2024 653.91 664.61 645.83 660.80 1,100,014 +11.74(+1.81%)
Mar 11, 2024 647.35 651.35 636.84 649.06 1,048,621 -0.86(-0.13%)
Mar 08, 2024 642.36 655.38 640.10 649.92 1,057,416 +2.38(+0.37%)
Mar 07, 2024 654.18 655.18 644.76 647.54 905,429 -0.94(-0.14%)
Mar 06, 2024 643.98 649.17 638.52 648.47 1,073,881 +10.52(+1.65%)
Mar 05, 2024 662.82 663.67 629.85 637.95 1,385,877 -28.60(-4.29%)
Mar 04, 2024 662.50 669.15 658.77 666.55 899,153 +1.88(+0.28%)
Mar 01, 2024 657.22 665.26 654.40 664.67 1,006,674 +3.62(+0.55%)
Feb 29, 2024 659.68 665.72 658.17 661.05 1,938,734 +3.72(+0.57%)
Feb 28, 2024 660.06 663.88 654.44 657.33 1,062,141 -10.17(-1.52%)
Feb 27, 2024 663.15 668.87 659.49 667.50 1,062,124 +5.50(+0.83%)
Feb 26, 2024 657.21 666.43 649.65 662.00 1,583,718 +4.02(+0.61%)
Feb 23, 2024 650.95 666.38 644.36 657.98 1,745,292 +1.88(+0.29%)
Feb 22, 2024 648.27 657.55 647.72 656.09 1,978,385 +19.59(+3.08%)
Feb 21, 2024 638.72 642.05 628.77 636.50 1,147,844 -7.62(-1.18%)
Feb 20, 2024 648.90 653.62 639.27 644.12 1,474,052 -9.80(-1.50%)
Feb 16, 2024 661.12 661.16 649.31 653.92 1,341,743 -8.52(-1.29%)
Feb 15, 2024 660.82 662.98 655.18 662.44 1,442,038 +7.13(+1.09%)
Feb 14, 2024 641.21 655.82 641.21 655.30 1,294,913 +18.79(+2.95%)
Feb 13, 2024 632.77 644.61 626.95 636.52 1,790,095 -18.65(-2.85%)
Feb 12, 2024 653.90 657.89 650.08 655.17 1,282,633 -1.17(-0.18%)
Feb 09, 2024 655.70 660.99 652.87 656.33 1,007,994 +5.08(+0.78%)
Feb 08, 2024 644.63 652.42 641.38 651.26 1,008,512 +9.87(+1.54%)
Feb 07, 2024 638.76 647.51 635.21 641.38 973,076 +7.85(+1.24%)
Feb 06, 2024 642.80 644.06 629.20 633.54 911,149 -5.29(-0.83%)
Feb 05, 2024 636.91 640.08 627.53 638.82 1,010,683 +1.02(+0.16%)
Feb 02, 2024 626.48 640.75 626.48 637.80 1,290,863 +6.70(+1.06%)
Feb 01, 2024 629.77 633.12 621.47 631.10 1,036,742 +1.53(+0.24%)
Jan 31, 2024 640.05 640.74 624.47 629.58 1,211,829 -16.35(-2.53%)
Jan 30, 2024 646.09 650.33 644.34 645.92 1,117,234 -5.14(-0.79%)
Jan 29, 2024 641.22 652.20 640.30 651.07 871,593 +11.49(+1.80%)
Jan 26, 2024 641.01 644.41 637.93 639.58 773,006 -0.13(-0.02%)
Jan 25, 2024 647.67 647.67 635.30 639.71 1,045,402 +5.29(+0.83%)
Jan 24, 2024 639.97 642.94 633.04 634.41 1,020,120 +0.36(+0.06%)
Jan 23, 2024 628.84 634.92 622.41 634.05 856,340 +5.20(+0.83%)
Jan 22, 2024 624.81 630.68 624.26 628.86 956,622 +8.41(+1.35%)
Jan 19, 2024 613.17 622.42 609.27 620.45 1,338,147 +10.79(+1.77%)
Jan 18, 2024 601.73 610.41 600.13 609.66 1,150,923 +11.49(+1.92%)
Jan 17, 2024 598.89 600.17 591.64 598.17 1,544,267 -3.98(-0.66%)
Jan 16, 2024 606.06 611.26 599.55 602.15 1,437,104 -7.95(-1.30%)
Jan 12, 2024 610.30 612.28 604.40 610.10 804,884 +3.08(+0.51%)
Jan 11, 2024 609.47 613.96 598.84 607.02 1,318,861 +0.01(+0.00%)
Jan 10, 2024 601.45 611.66 601.35 607.01 1,294,810 +3.51(+0.58%)
Jan 09, 2024 589.51 605.05 588.50 603.50 1,274,626 +7.68(+1.29%)
Jan 08, 2024 590.56 597.98 589.38 595.82 1,696,996 +9.32(+1.59%)
Jan 05, 2024 584.31 589.64 583.64 586.50 842,503 +2.19(+0.37%)
Jan 04, 2024 588.08 591.97 583.30 584.31 960,815 -4.30(-0.73%)
Jan 03, 2024 595.00 595.82 586.89 588.61 1,445,582 -12.57(-2.09%)
Jan 02, 2024 619.59 620.40 597.07 601.18 1,682,413 -21.18(-3.40%)
Dec 29, 2023 625.33 628.13 619.80 622.36 727,770 -2.98(-0.48%)
Dec 28, 2023 628.04 628.37 624.50 625.33 683,194 -1.10(-0.17%)
Dec 27, 2023 621.32 627.11 619.60 626.43 737,585 +4.25(+0.68%)
Dec 26, 2023 622.50 625.64 620.07 622.18 641,053 +0.78(+0.13%)
Dec 22, 2023 620.17 622.47 615.04 621.40 824,323 +3.07(+0.50%)
Dec 21, 2023 617.35 620.95 615.54 618.33 1,005,189 +5.26(+0.86%)
Dec 20, 2023 616.37 625.14 612.87 613.08 1,543,094 -5.73(-0.93%)
Dec 19, 2023 612.85 619.55 612.08 618.80 1,257,103 +3.02(+0.49%)
Dec 18, 2023 607.77 617.64 607.13 615.78 1,545,366 +9.88(+1.63%)
Dec 15, 2023 599.52 609.25 599.52 605.91 3,471,524 +7.30(+1.22%)
Dec 14, 2023 612.06 614.97 593.41 598.61 2,557,706 -9.00(-1.48%)
Dec 13, 2023 595.49 607.82 591.17 607.61 1,578,813 +15.97(+2.70%)
Dec 12, 2023 585.75 592.33 581.04 591.64 1,259,110 +7.49(+1.28%)
Dec 11, 2023 574.85 586.54 574.53 584.15 1,624,195 +12.70(+2.22%)
Dec 08, 2023 563.74 572.17 561.98 571.45 1,200,317 +2.40(+0.42%)
Dec 07, 2023 567.79 570.55 562.45 569.05 902,750 +5.24(+0.93%)
Dec 06, 2023 572.94 573.76 563.28 563.81 1,114,221 -5.53(-0.97%)
Dec 05, 2023 562.92 569.82 560.98 569.34 993,001 +1.31(+0.23%)
Dec 04, 2023 566.19 568.74 558.28 568.03 1,341,522 -3.83(-0.67%)
Dec 01, 2023 568.96 574.21 562.03 571.86 1,339,828 +2.85(+0.50%)
Nov 30, 2023 574.92 579.67 563.27 569.02 1,948,774 -5.75(-1.00%)
Nov 29, 2023 580.50 596.44 573.44 574.76 2,530,299 +12.11(+2.15%)
Nov 28, 2023 557.21 564.73 555.56 562.65 1,745,525 +3.82(+0.68%)
Nov 27, 2023 559.51 563.86 556.61 558.83 1,640,601 -2.83(-0.50%)
Nov 24, 2023 560.09 562.50 557.65 561.66 609,891 -0.16(-0.03%)
Nov 22, 2023 565.56 569.38 561.08 561.82 903,171 +2.04(+0.36%)
Nov 21, 2023 557.70 562.48 557.61 559.78 1,005,339 -2.31(-0.41%)
Nov 20, 2023 561.59 563.17 556.45 562.09 1,013,144 +4.32(+0.77%)
Nov 17, 2023 554.26 558.79 551.65 557.76 1,131,937 +3.20(+0.58%)
Nov 16, 2023 554.83 558.08 550.32 554.57 1,203,557 +1.40(+0.25%)
Nov 15, 2023 556.60 564.60 552.31 553.16 1,739,072 +0.02(+0.00%)
Nov 14, 2023 539.09 555.60 539.09 553.14 2,014,361 +23.24(+4.39%)
Nov 13, 2023 523.38 532.14 521.08 529.90 1,182,127 +3.28(+0.62%)
Nov 10, 2023 517.31 527.81 514.04 526.63 1,152,775 +14.29(+2.79%)
Nov 09, 2023 516.42 525.01 511.77 512.34 1,390,106 -7.81(-1.50%)
Nov 08, 2023 518.98 521.99 513.13 520.15 1,434,525 +8.43(+1.65%)
Nov 07, 2023 506.01 515.12 504.80 511.71 1,415,290 +13.35(+2.68%)
Nov 06, 2023 496.95 498.48 492.24 498.36 1,481,822 +1.98(+0.40%)
Nov 03, 2023 490.77 500.81 487.46 496.38 2,429,994 -1.83(-0.37%)
Nov 02, 2023 496.78 501.85 488.25 498.21 1,515,145 +11.13(+2.29%)
Nov 01, 2023 490.58 491.40 479.88 487.08 2,049,983 -5.76(-1.17%)
Oct 31, 2023 486.93 494.48 483.37 492.83 1,076,522 +7.42(+1.53%)
Oct 30, 2023 481.62 487.60 479.73 485.42 1,416,225 +7.95(+1.66%)
Oct 27, 2023 477.59 480.45 471.86 477.47 1,570,495 +0.07(+0.01%)
Oct 26, 2023 480.93 484.84 471.54 477.40 1,590,945 -3.56(-0.74%)
Oct 25, 2023 498.26 498.45 480.22 480.96 2,469,723 -22.69(-4.51%)
Oct 24, 2023 504.32 510.95 497.31 503.66 963,024 +1.78(+0.36%)
Oct 23, 2023 502.84 510.92 496.35 501.88 1,529,792 -2.77(-0.55%)
Oct 20, 2023 518.07 519.31 502.61 504.64 1,881,388 -14.65(-2.82%)
Oct 19, 2023 528.23 531.81 517.67 519.29 1,334,051 -5.87(-1.12%)
Oct 18, 2023 533.01 534.85 523.32 525.16 1,148,002 -11.31(-2.11%)
Oct 17, 2023 533.68 543.74 530.78 536.48 1,402,067 -2.11(-0.39%)
Oct 16, 2023 537.53 541.18 532.18 538.59 1,068,467 +7.82(+1.47%)
Oct 13, 2023 541.09 543.30 528.03 530.77 1,634,066 -10.32(-1.91%)
Oct 12, 2023 542.76 547.77 538.31 541.09 1,527,253 +1.82(+0.34%)
Oct 11, 2023 539.33 542.28 534.47 539.26 887,771 +1.46(+0.27%)
Oct 10, 2023 529.87 542.93 528.39 537.80 1,375,171 +5.18(+0.97%)
Oct 09, 2023 525.50 533.26 524.00 532.62 1,052,212 +1.60(+0.30%)
Oct 06, 2023 509.81 532.37 509.09 531.02 1,778,728 +16.93(+3.29%)
Oct 05, 2023 513.79 517.86 508.38 514.09 1,123,500 -0.26(-0.05%)
Oct 04, 2023 510.26 516.78 505.61 514.35 1,570,417 +9.92(+1.97%)
Oct 03, 2023 508.22 515.36 501.35 504.43 1,752,167 -10.26(-1.99%)
Oct 02, 2023 507.76 515.16 505.86 514.69 1,631,460 +6.82(+1.34%)
Sep 29, 2023 518.89 520.97 504.93 507.87 1,509,421 -1.29(-0.25%)
Sep 28, 2023 501.43 514.56 498.17 509.16 1,270,308 +3.98(+0.79%)
Sep 27, 2023 504.53 508.36 499.94 505.19 1,267,817 +5.02(+1.00%)
Sep 26, 2023 504.49 505.81 497.19 500.17 1,241,025 -5.09(-1.01%)
Sep 25, 2023 503.17 506.14 502.93 505.26 1,377,456 -0.26(-0.05%)
Sep 22, 2023 500.97 509.06 497.65 505.51 1,241,329 +4.17(+0.83%)
Sep 21, 2023 516.46 518.24 500.34 501.34 1,739,673 -19.10(-3.67%)
Sep 20, 2023 527.91 528.23 520.26 520.44 951,041 -5.57(-1.06%)
Sep 19, 2023 526.95 527.65 522.97 526.01 1,032,653 -5.79(-1.09%)
Sep 18, 2023 533.10 535.20 530.54 531.80 892,312 -3.05(-0.57%)
Sep 15, 2023 544.85 544.86 533.78 534.85 2,460,274 -9.46(-1.74%)
Sep 14, 2023 541.85 546.22 534.73 544.31 979,243 +5.62(+1.04%)
Sep 13, 2023 540.97 542.37 535.62 538.69 1,148,127 -4.03(-0.74%)
Sep 12, 2023 539.74 544.43 536.77 542.72 1,320,539 -3.28(-0.60%)
Sep 11, 2023 547.90 550.36 544.68 546.00 1,249,983 -1.25(-0.23%)
Sep 08, 2023 548.99 555.28 546.47 547.25 1,460,224 -3.03(-0.55%)
Sep 07, 2023 546.52 554.11 544.62 550.28 1,217,053 +2.64(+0.48%)
Sep 06, 2023 546.12 550.29 542.33 547.64 1,244,421 +0.37(+0.07%)
Sep 05, 2023 545.34 551.66 542.26 547.27 1,380,508 +0.97(+0.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.