Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVR Inc
(NY:
NVR
)
7,494.77
-49.43 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2015
1531
1565
1510
1525
36,562
+8.18(+0.54%)
Sep 29, 2015
1552
1552
1496
1517
44,013
-40.39(-2.59%)
Sep 28, 2015
1587
1591
1530
1557
37,700
-34.57(-2.17%)
Sep 25, 2015
1590
1610
1574
1592
16,724
+11.00(+0.70%)
Sep 24, 2015
1566
1590
1545
1581
23,656
+8.52(+0.54%)
Sep 23, 2015
1553
1574
1545
1572
21,599
+19.16(+1.23%)
Sep 22, 2015
1556
1571
1534
1553
37,973
-13.78(-0.88%)
Sep 21, 2015
1580
1595
1565
1567
27,821
-4.14(-0.26%)
Sep 18, 2015
1571
1600
1560
1571
64,939
-16.26(-1.02%)
Sep 17, 2015
1575
1605
1560
1588
30,735
+12.51(+0.79%)
Sep 16, 2015
1572
1577
1554
1575
28,963
+0.00(+0.00%)
Sep 15, 2015
1572
1581
1560
1575
19,252
+3.49(+0.22%)
Sep 14, 2015
1575
1575
1549
1572
23,785
-3.97(-0.25%)
Sep 11, 2015
1548
1576
1539
1575
13,293
+28.19(+1.82%)
Sep 10, 2015
1557
1557
1528
1547
24,442
-3.22(-0.21%)
Sep 09, 2015
1584
1584
1544
1550
31,377
-23.94(-1.52%)
Sep 08, 2015
1557
1577
1545
1574
31,567
+29.00(+1.88%)
Sep 04, 2015
1538
1545
1545
1545
12,400
-6.57(-0.42%)
Sep 03, 2015
1547
1556
1525
1552
23,489
+16.54(+1.08%)
Sep 02, 2015
1510
1535
1505
1535
22,807
+33.47(+2.23%)
Sep 01, 2015
1515
1520
1494
1502
29,923
-17.95(-1.18%)
Aug 31, 2015
1500
1530
1494
1520
29,797
+10.10(+0.67%)
Aug 28, 2015
1493
1528
1487
1510
28,358
+0.22(+0.01%)
Aug 27, 2015
1497
1528
1479
1510
27,281
+22.27(+1.50%)
Aug 26, 2015
1471
1497
1435
1487
36,945
+28.16(+1.93%)
Aug 25, 2015
1505
1522
1430
1459
39,566
-29.78(-2.00%)
Aug 24, 2015
1500
1551
1465
1489
43,093
-52.01(-3.38%)
Aug 21, 2015
1559
1568
1522
1541
25,400
-21.76(-1.39%)
Aug 20, 2015
1560
1585
1555
1563
22,659
-21.01(-1.33%)
Aug 19, 2015
1548
1584
1548
1584
41,709
+14.48(+0.92%)
Aug 18, 2015
1565
1579
1551
1569
40,330
+9.55(+0.61%)
Aug 17, 2015
1526
1560
1515
1560
25,154
+34.74(+2.28%)
Aug 14, 2015
1526
1538
1513
1525
23,172
-2.00(-0.13%)
Aug 13, 2015
1502
1544
1502
1527
20,617
+15.07(+1.00%)
Aug 12, 2015
1514
1516
1494
1512
20,878
-0.85(-0.06%)
Aug 11, 2015
1490
1523
1473
1513
25,337
+26.62(+1.79%)
Aug 10, 2015
1480
1495
1480
1486
15,289
+13.55(+0.92%)
Aug 07, 2015
1465
1473
1456
1473
18,052
+11.94(+0.82%)
Aug 06, 2015
1485
1485
1450
1461
14,785
-9.35(-0.64%)
Aug 05, 2015
1482
1486
1463
1470
27,220
-6.51(-0.44%)
Aug 04, 2015
1490
1490
1470
1477
17,066
-12.47(-0.84%)
Aug 03, 2015
1481
1489
1468
1489
26,501
-1.05(-0.07%)
Jul 31, 2015
1485
1500
1471
1490
24,335
+3.99(+0.27%)
Jul 30, 2015
1476
1489
1454
1486
44,211
+11.05(+0.75%)
Jul 29, 2015
1463
1482
1457
1475
70,870
+14.87(+1.02%)
Jul 28, 2015
1457
1464
1449
1460
33,949
+13.27(+0.92%)
Jul 27, 2015
1440
1468
1429
1447
30,555
+12.31(+0.86%)
Jul 24, 2015
1454
1474
1419
1435
47,245
-14.45(-1.00%)
Jul 23, 2015
1459
1474
1442
1449
46,495
-4.00(-0.28%)
Jul 22, 2015
1425
1456
1403
1453
70,225
+31.50(+2.22%)
Jul 21, 2015
1420
1434
1395
1422
76,503
+21.50(+1.54%)
Jul 20, 2015
1408
1408
1374
1400
24,114
-4.10(-0.29%)
Jul 17, 2015
1410
1412
1397
1404
20,840
-4.56(-0.32%)
Jul 16, 2015
1398
1425
1389
1409
38,199
+10.70(+0.77%)
Jul 15, 2015
1401
1406
1386
1398
35,574
-6.87(-0.49%)
Jul 14, 2015
1394
1408
1389
1405
37,511
+10.73(+0.77%)
Jul 13, 2015
1396
1396
1379
1394
15,400
+5.65(+0.41%)
Jul 10, 2015
1392
1398
1380
1388
13,879
+4.31(+0.31%)
Jul 09, 2015
1386
1393
1366
1384
11,421
+7.69(+0.56%)
Jul 08, 2015
1377
1390
1365
1376
21,495
-5.53(-0.40%)
Jul 07, 2015
1372
1389
1355
1382
24,237
+10.35(+0.75%)
Jul 06, 2015
1359
1377
1355
1372
32,540
+8.64(+0.63%)
Jul 02, 2015
1360
1363
1363
1363
18,100
+5.24(+0.39%)
Jul 01, 2015
1344
1360
1317
1358
46,282
+17.75(+1.32%)
Jun 30, 2015
1369
1369
1336
1340
37,687
-17.42(-1.28%)
Jun 29, 2015
1364
1374
1343
1357
35,421
-16.59(-1.21%)
Jun 26, 2015
1372
1380
1364
1374
18,104
+0.84(+0.06%)
Jun 25, 2015
1378
1380
1378
1373
20,021
-1.10(-0.08%)
Jun 24, 2015
1374
1386
1369
1374
30,212
+2.41(+0.18%)
Jun 23, 2015
1373
1380
1364
1372
27,244
+0.82(+0.06%)
Jun 22, 2015
1374
1380
1359
1371
22,180
+4.33(+0.32%)
Jun 19, 2015
1367
1375
1362
1367
26,167
+6.71(+0.49%)
Jun 18, 2015
1360
1369
1354
1360
19,580
+3.07(+0.23%)
Jun 17, 2015
1352
1358
1341
1357
29,722
+7.03(+0.52%)
Jun 16, 2015
1364
1368
1346
1350
18,829
-16.45(-1.20%)
Jun 15, 2015
1367
1382
1362
1366
20,284
-1.53(-0.11%)
Jun 12, 2015
1355
1368
1348
1368
15,378
+9.36(+0.69%)
Jun 11, 2015
1355
1366
1352
1359
25,116
+8.28(+0.61%)
Jun 10, 2015
1351
1356
1343
1350
13,276
+3.89(+0.29%)
Jun 09, 2015
1351
1370
1335
1346
14,292
-5.15(-0.38%)
Jun 08, 2015
1368
1372
1345
1352
16,692
-15.49(-1.13%)
Jun 05, 2015
1368
1382
1356
1367
13,049
+2.18(+0.16%)
Jun 04, 2015
1368
1377
1360
1365
11,431
-8.18(-0.60%)
Jun 03, 2015
1368
1373
1355
1373
29,446
+11.95(+0.88%)
Jun 02, 2015
1360
1365
1355
1361
15,034
-1.70(-0.12%)
Jun 01, 2015
1361
1375
1355
1363
11,603
+2.14(+0.16%)
May 29, 2015
1371
1378
1355
1361
22,189
-16.65(-1.21%)
May 28, 2015
1366
1379
1361
1377
17,081
+6.92(+0.50%)
May 27, 2015
1361
1375
1351
1370
18,503
+11.33(+0.83%)
May 26, 2015
1370
1382
1355
1359
13,619
-14.00(-1.02%)
May 22, 2015
1371
1373
1373
1373
15,200
-0.39(-0.03%)
May 21, 2015
1382
1382
1370
1373
32,759
-8.64(-0.63%)
May 20, 2015
1369
1387
1364
1382
19,187
+10.14(+0.74%)
May 19, 2015
1350
1375
1330
1372
31,104
+24.09(+1.79%)
May 18, 2015
1335
1350
1326
1348
15,486
+12.56(+0.94%)
May 15, 2015
1334
1342
1324
1335
39,520
+0.01(+0.00%)
May 14, 2015
1321
1335
1310
1335
23,673
+16.94(+1.28%)
May 13, 2015
1311
1320
1305
1318
36,982
+11.41(+0.87%)
May 12, 2015
1306
1308
1292
1307
32,525
-0.17(-0.01%)
May 11, 2015
1318
1328
1302
1307
34,438
-16.92(-1.28%)
May 08, 2015
1345
1352
1318
1324
38,183
-9.31(-0.70%)
May 07, 2015
1327
1348
1325
1333
25,530
+2.51(+0.19%)
May 06, 2015
1322
1331
1304
1331
40,199
+9.77(+0.74%)
May 05, 2015
1335
1345
1315
1321
40,974
-18.55(-1.38%)
May 04, 2015
1348
1354
1321
1340
23,099
-6.14(-0.46%)
May 01, 2015
1327
1348
1327
1346
22,913
+19.20(+1.45%)
Apr 30, 2015
1349
1355
1316
1326
29,265
-23.53(-1.74%)
Apr 29, 2015
1352
1360
1334
1350
26,234
-6.63(-0.49%)
Apr 28, 2015
1336
1364
1332
1357
30,237
+17.63(+1.32%)
Apr 27, 2015
1347
1368
1332
1339
35,721
-6.08(-0.45%)
Apr 24, 2015
1312
1352
1310
1345
29,406
+24.10(+1.82%)
Apr 23, 2015
1327
1345
1313
1321
46,847
-17.85(-1.33%)
Apr 22, 2015
1348
1360
1331
1339
18,366
-16.48(-1.22%)
Apr 21, 2015
1311
1358
1311
1355
45,873
+43.95(+3.35%)
Apr 20, 2015
1323
1327
1307
1311
29,706
-13.51(-1.02%)
Apr 17, 2015
1319
1328
1311
1325
34,285
-7.84(-0.59%)
Apr 16, 2015
1330
1336
1320
1333
36,922
-9.73(-0.72%)
Apr 15, 2015
1329
1349
1328
1342
20,852
+7.78(+0.58%)
Apr 14, 2015
1329
1339
1315
1335
10,108
+4.66(+0.35%)
Apr 13, 2015
1318
1350
1318
1330
23,230
-14.82(-1.10%)
Apr 10, 2015
1348
1348
1329
1345
18,218
-1.57(-0.12%)
Apr 09, 2015
1347
1347
1333
1346
10,415
-4.70(-0.35%)
Apr 08, 2015
1331
1358
1331
1351
21,791
+17.12(+1.28%)
Apr 07, 2015
1355
1357
1322
1334
30,721
-25.25(-1.86%)
Apr 06, 2015
1349
1369
1346
1359
55,307
+6.11(+0.45%)
Apr 02, 2015
1326
1353
1353
1353
36,000
+23.31(+1.75%)
Apr 01, 2015
1324
1330
1313
1330
24,150
+1.16(+0.09%)
Mar 31, 2015
1334
1350
1312
1329
33,398
-9.34(-0.70%)
Mar 30, 2015
1335
1348
1323
1338
19,168
+7.40(+0.56%)
Mar 27, 2015
1327
1334
1308
1331
22,796
+7.94(+0.60%)
Mar 26, 2015
1326
1329
1308
1323
17,862
-5.82(-0.44%)
Mar 25, 2015
1340
1345
1322
1328
9,050
-11.19(-0.84%)
Mar 24, 2015
1340
1350
1335
1340
15,146
+7.18(+0.54%)
Mar 23, 2015
1343
1365
1328
1332
16,952
-22.51(-1.66%)
Mar 20, 2015
1331
1372
1330
1355
60,128
+25.02(+1.88%)
Mar 19, 2015
1340
1342
1319
1330
17,137
-2.94(-0.22%)
Mar 18, 2015
1311
1333
1311
1333
24,318
+19.36(+1.47%)
Mar 17, 2015
1316
1320
1309
1314
16,104
-6.02(-0.46%)
Mar 16, 2015
1319
1323
1309
1320
17,331
-0.39(-0.03%)
Mar 13, 2015
1330
1333
1313
1320
15,165
-20.03(-1.49%)
Mar 12, 2015
1336
1350
1331
1340
7,923
+4.28(+0.32%)
Mar 11, 2015
1335
1343
1311
1336
19,553
+7.22(+0.54%)
Mar 10, 2015
1318
1332
1317
1328
10,636
-2.50(-0.19%)
Mar 09, 2015
1323
1347
1323
1331
8,295
-1.96(-0.15%)
Mar 06, 2015
1334
1350
1322
1333
38,574
-4.27(-0.32%)
Mar 05, 2015
1315
1350
1315
1337
25,070
+17.23(+1.31%)
Mar 04, 2015
1310
1333
1310
1320
7,185
-1.27(-0.10%)
Mar 03, 2015
1344
1344
1311
1321
14,194
-23.03(-1.71%)
Mar 02, 2015
1352
1352
1322
1344
17,266
+12.30(+0.92%)
Feb 27, 2015
1328
1336
1320
1332
10,666
-8.98(-0.67%)
Feb 26, 2015
1323
1355
1323
1341
18,913
-0.13(-0.01%)
Feb 25, 2015
1343
1360
1329
1341
15,336
-17.89(-1.32%)
Feb 24, 2015
1345
1378
1343
1359
16,876
+18.66(+1.39%)
Feb 23, 2015
1340
1345
1330
1340
20,567
-7.71(-0.57%)
Feb 20, 2015
1333
1349
1333
1348
9,211
+5.05(+0.38%)
Feb 19, 2015
1350
1370
1330
1343
21,107
-2.01(-0.15%)
Feb 18, 2015
1325
1350
1325
1345
30,055
+3.40(+0.25%)
Feb 17, 2015
1333
1344
1321
1342
14,949
+8.61(+0.65%)
Feb 13, 2015
1348
1333
1333
1333
21,800
-12.15(-0.90%)
Feb 12, 2015
1330
1346
1327
1345
20,529
+20.75(+1.57%)
Feb 11, 2015
1315
1330
1305
1324
15,440
-6.14(-0.46%)
Feb 10, 2015
1327
1331
1295
1331
16,996
+11.55(+0.88%)
Feb 09, 2015
1328
1332
1302
1319
28,873
+3.88(+0.30%)
Feb 06, 2015
1296
1315
1292
1315
21,233
+25.98(+2.02%)
Feb 05, 2015
1277
1292
1277
1289
8,441
+8.36(+0.65%)
Feb 04, 2015
1270
1297
1270
1281
31,147
+8.19(+0.64%)
Feb 03, 2015
1250
1280
1237
1273
30,318
+12.61(+1.00%)
Feb 02, 2015
1279
1279
1241
1260
45,005
+5.74(+0.46%)
Jan 30, 2015
1240
1268
1240
1254
32,080
-14.08(-1.11%)
Jan 29, 2015
1221
1288
1218
1268
45,199
+44.18(+3.61%)
Jan 28, 2015
1225
1239
1213
1224
56,495
-0.87(-0.07%)
Jan 27, 2015
1199
1234
1199
1225
32,975
-3.19(-0.26%)
Jan 26, 2015
1210
1250
1188
1228
85,084
-34.39(-2.72%)
Jan 23, 2015
1260
1279
1246
1263
39,244
-17.42(-1.36%)
Jan 22, 2015
1254
1290
1254
1280
26,704
+10.21(+0.80%)
Jan 21, 2015
1252
1282
1250
1270
49,028
+10.80(+0.86%)
Jan 20, 2015
1290
1290
1251
1259
23,595
-20.62(-1.61%)
Jan 16, 2015
1252
1292
1226
1280
27,164
+16.89(+1.34%)
Jan 15, 2015
1295
1295
1230
1263
43,303
-31.96(-2.47%)
Jan 14, 2015
1288
1303
1275
1295
16,843
-1.25(-0.10%)
Jan 13, 2015
1325
1355
1281
1296
40,624
-25.07(-1.90%)
Jan 12, 2015
1300
1335
1297
1321
29,398
+9.00(+0.69%)
Jan 09, 2015
1285
1326
1285
1312
22,528
+10.61(+0.82%)
Jan 08, 2015
1290
1309
1262
1301
25,517
+24.44(+1.91%)
Jan 07, 2015
1250
1286
1250
1277
55,893
+27.44(+2.20%)
Jan 06, 2015
1250
1255
1235
1250
59,370
-5.48(-0.44%)
Jan 05, 2015
1240
1255
1236
1255
17,646
+3.00(+0.24%)
Jan 02, 2015
1247
1259
1239
1252
56,786
-23.34(-1.83%)
Dec 31, 2014
1276
1275
1275
1275
20,700
-1.35(-0.11%)
Dec 30, 2014
1263
1277
1257
1277
21,526
+16.68(+1.32%)
Dec 29, 2014
1240
1269
1231
1260
22,044
+20.00(+1.61%)
Dec 26, 2014
1240
1242
1240
1240
4,099
+0.00(+0.00%)
Dec 24, 2014
1231
1240
1240
1240
6,100
+0.96(+0.08%)
Dec 23, 2014
1236
1250
1212
1239
44,263
+3.53(+0.29%)
Dec 22, 2014
1236
1240
1200
1236
46,353
-0.85(-0.07%)
Dec 19, 2014
1215
1236
1199
1236
71,147
+15.91(+1.30%)
Dec 18, 2014
1205
1225
1172
1220
30,577
+22.11(+1.85%)
Dec 17, 2014
1170
1201
1151
1198
37,453
+29.59(+2.53%)
Dec 16, 2014
1190
1190
1160
1169
58,653
-23.97(-2.01%)
Dec 15, 2014
1220
1225
1180
1193
53,955
-19.28(-1.59%)
Dec 12, 2014
1212
1220
1190
1212
40,389
-17.16(-1.40%)
Dec 11, 2014
1244
1260
1221
1229
28,915
-9.94(-0.80%)
Dec 10, 2014
1253
1254
1225
1239
32,762
-14.90(-1.19%)
Dec 09, 2014
1255
1264
1243
1254
21,163
-5.74(-0.46%)
Dec 08, 2014
1258
1265
1246
1260
28,663
+6.87(+0.55%)
Dec 05, 2014
1231
1256
1228
1253
32,473
+5.97(+0.48%)
Dec 04, 2014
1251
1260
1238
1247
22,237
-8.96(-0.71%)
Dec 03, 2014
1264
1273
1245
1256
36,722
-13.14(-1.04%)
Dec 02, 2014
1276
1280
1256
1269
28,843
+0.01(+0.00%)
Dec 01, 2014
1258
1284
1243
1269
46,423
+10.32(+0.82%)
Nov 28, 2014
1249
1265
1246
1259
16,854
+20.94(+1.69%)
Nov 26, 2014
1225
1238
1238
1238
19,600
-6.26(-0.50%)
Nov 25, 2014
1236
1244
1230
1244
14,824
+5.25(+0.42%)
Nov 24, 2014
1240
1245
1230
1239
24,525
+9.11(+0.74%)
Nov 21, 2014
1243
1250
1225
1230
15,044
-1.84(-0.15%)
Nov 20, 2014
1215
1250
1215
1231
29,514
+8.10(+0.66%)
Nov 19, 2014
1221
1225
1211
1223
31,571
-1.64(-0.13%)
Nov 18, 2014
1229
1235
1225
1225
26,376
-5.99(-0.49%)
Nov 17, 2014
1230
1240
1229
1231
20,484
-8.99(-0.73%)
Nov 14, 2014
1238
1240
1231
1240
18,642
-1.26(-0.10%)
Nov 13, 2014
1243
1245
1238
1241
17,533
+1.64(+0.13%)
Nov 12, 2014
1243
1244
1233
1240
18,053
-3.18(-0.26%)
Nov 11, 2014
1235
1245
1230
1243
28,161
+5.79(+0.47%)
Nov 10, 2014
1233
1247
1226
1237
38,448
+2.50(+0.20%)
Nov 07, 2014
1240
1245
1226
1234
19,704
-7.26(-0.58%)
Nov 06, 2014
1209
1245
1209
1242
27,196
+15.15(+1.24%)
Nov 05, 2014
1225
1227
1208
1227
17,908
+1.22(+0.10%)
Nov 04, 2014
1229
1245
1205
1225
27,691
-5.14(-0.42%)
Nov 03, 2014
1211
1241
1211
1231
33,864
+2.95(+0.24%)
Oct 31, 2014
1228
1228
1211
1228
16,932
-0.83(-0.07%)
Oct 30, 2014
1217
1240
1210
1228
14,560
+1.05(+0.09%)
Oct 29, 2014
1243
1243
1212
1227
25,421
-18.64(-1.50%)
Oct 28, 2014
1220
1258
1219
1246
60,814
+24.63(+2.02%)
Oct 27, 2014
1190
1222
1205
1221
37,430
+16.48(+1.37%)
Oct 24, 2014
1205
1208
1191
1205
28,572
-6.59(-0.54%)
Oct 23, 2014
1210
1225
1198
1211
38,684
+1.48(+0.12%)
Oct 22, 2014
1196
1215
1189
1210
44,271
+0.04(+0.00%)
Oct 21, 2014
1185
1210
1168
1210
38,158
+16.95(+1.42%)
Oct 20, 2014
1148
1200
1126
1193
57,416
+67.51(+6.00%)
Oct 17, 2014
1123
1138
1111
1126
64,518
+6.52(+0.58%)
Oct 16, 2014
1100
1120
1100
1119
35,100
-0.64(-0.06%)
Oct 15, 2014
1100
1131
1099
1120
69,397
+8.29(+0.75%)
Oct 14, 2014
1090
1129
1080
1111
62,123
+33.11(+3.07%)
Oct 13, 2014
1118
1123
1051
1078
60,800
-45.20(-4.02%)
Oct 10, 2014
1149
1149
1111
1123
37,359
-26.32(-2.29%)
Oct 09, 2014
1164
1168
1138
1150
29,750
-10.20(-0.88%)
Oct 08, 2014
1150
1160
1138
1160
35,909
+15.07(+1.32%)
Oct 07, 2014
1143
1149
1141
1145
38,858
+1.35(+0.12%)
Oct 06, 2014
1136
1145
1136
1144
19,760
+6.53(+0.57%)
Oct 03, 2014
1136
1140
1130
1137
18,114
+12.64(+1.12%)
Oct 02, 2014
1110
1132
1086
1124
54,833
+8.37(+0.75%)
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.