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

NVR Inc (NY: NVR )

7,669.00 -33.96 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 734.64 737.98 718.05 718.05 44,437 -13.63(-1.86%)
Apr 29, 2010 712.79 734.99 712.58 731.68 46,898 +23.85(+3.37%)
Apr 28, 2010 705.10 721.53 705.10 707.83 65,051 +6.13(+0.87%)
Apr 27, 2010 747.91 747.91 701.70 701.70 88,661 -27.01(-3.71%)
Apr 26, 2010 750.50 753.13 722.12 728.71 60,294 -21.79(-2.90%)
Apr 23, 2010 746.57 765.00 745.08 750.50 96,405 +1.75(+0.23%)
Apr 22, 2010 747.50 769.50 742.96 748.75 96,519 +1.25(+0.17%)
Apr 21, 2010 738.02 753.38 730.00 747.50 100 +7.50(+1.01%)
Apr 20, 2010 741.10 746.49 732.20 740.00 33,919 +1.03(+0.14%)
Apr 19, 2010 729.00 741.25 728.82 738.97 18,799 -3.33(-0.45%)
Apr 16, 2010 743.17 748.58 739.17 742.30 44,192 -1.67(-0.22%)
Apr 15, 2010 732.46 751.01 732.46 743.97 37,664 -5.46(-0.73%)
Apr 14, 2010 731.30 750.00 729.54 749.43 65,941 +22.93(+3.16%)
Apr 13, 2010 722.99 729.40 720.00 726.50 41,626 +4.50(+0.62%)
Apr 12, 2010 712.67 726.75 712.05 722.00 36,842 +9.33(+1.31%)
Apr 09, 2010 710.35 715.08 709.04 712.67 57,386 +5.67(+0.80%)
Apr 08, 2010 713.08 713.08 703.99 707.00 55,172 -8.00(-1.12%)
Apr 07, 2010 725.00 728.00 702.49 715.00 60,002 -12.44(-1.71%)
Apr 06, 2010 731.00 731.00 720.00 727.44 41,110 -10.56(-1.43%)
Apr 05, 2010 723.50 738.63 723.00 738.00 44,135 +16.45(+2.28%)
Apr 01, 2010 727.15 721.55 721.55 721.55 64,500 -4.95(-0.68%)
Mar 31, 2010 744.99 746.00 726.50 726.50 56,250 -21.32(-2.85%)
Mar 30, 2010 743.62 749.98 742.53 747.82 27,462 +3.82(+0.51%)
Mar 29, 2010 750.22 754.82 740.33 744.00 23,210 -6.22(-0.83%)
Mar 26, 2010 746.00 751.00 743.33 750.22 33,385 +4.77(+0.64%)
Mar 25, 2010 747.25 753.00 742.02 745.45 39,901 +4.80(+0.65%)
Mar 24, 2010 752.20 755.02 739.04 740.65 51,309 -9.35(-1.25%)
Mar 23, 2010 755.00 755.00 743.50 750.00 32,235 -3.00(-0.40%)
Mar 22, 2010 741.65 759.27 740.00 753.00 20,951 +5.85(+0.78%)
Mar 19, 2010 752.50 754.55 744.71 747.15 46,382 -5.35(-0.71%)
Mar 18, 2010 748.01 753.79 748.01 752.50 18,455 +1.25(+0.17%)
Mar 17, 2010 743.65 756.00 743.65 751.25 35,645 +6.25(+0.84%)
Mar 16, 2010 735.00 745.87 727.66 745.00 24,594 +14.24(+1.95%)
Mar 15, 2010 726.52 732.75 722.50 730.76 25,947 -7.27(-0.99%)
Mar 12, 2010 742.60 742.60 734.08 738.03 23,682 -4.61(-0.62%)
Mar 11, 2010 743.30 745.56 734.49 742.64 28,974 -5.56(-0.74%)
Mar 10, 2010 741.00 748.20 739.52 748.20 28,500 +3.72(+0.50%)
Mar 09, 2010 748.15 752.98 744.48 744.48 44,491 -8.04(-1.07%)
Mar 08, 2010 735.70 753.93 734.01 752.52 50,659 +12.40(+1.68%)
Mar 05, 2010 716.89 741.32 716.89 740.12 36,870 +27.77(+3.90%)
Mar 04, 2010 716.00 717.78 706.32 712.35 26,625 -4.11(-0.57%)
Mar 03, 2010 714.56 719.84 712.79 716.46 18,110 +4.14(+0.58%)
Mar 02, 2010 709.69 712.32 708.35 712.32 17,651 +2.50(+0.35%)
Mar 01, 2010 708.00 711.26 706.20 709.82 20,480 +1.52(+0.21%)
Feb 26, 2010 695.45 708.30 689.00 708.30 59,676 +12.74(+1.83%)
Feb 25, 2010 691.27 695.77 679.00 695.56 30,034 -0.99(-0.14%)
Feb 24, 2010 698.20 702.48 688.01 696.55 30,744 +1.35(+0.19%)
Feb 23, 2010 708.00 709.13 695.13 695.20 62,313 -14.80(-2.08%)
Feb 22, 2010 707.90 710.00 701.66 710.00 27,549 +0.00(+0.00%)
Feb 19, 2010 708.77 710.00 705.06 710.00 22,097 +1.61(+0.23%)
Feb 18, 2010 708.86 709.65 702.10 708.39 27,103 -1.61(-0.23%)
Feb 17, 2010 706.50 710.01 702.85 710.00 27,717 +4.84(+0.69%)
Feb 16, 2010 697.69 707.50 694.13 705.16 21,785 +14.16(+2.05%)
Feb 12, 2010 673.81 691.00 691.00 691.00 65,200 +17.25(+2.56%)
Feb 11, 2010 668.06 680.00 668.06 673.75 35,277 +2.65(+0.39%)
Feb 10, 2010 676.10 676.10 662.02 671.10 20,639 -8.12(-1.20%)
Feb 09, 2010 677.70 682.12 671.52 679.22 28,209 +5.32(+0.79%)
Feb 08, 2010 661.56 682.93 655.00 673.90 66,426 +12.34(+1.87%)
Feb 05, 2010 670.00 670.48 655.62 661.56 27,364 -8.44(-1.26%)
Feb 04, 2010 671.23 677.39 664.61 670.00 39,472 -3.90(-0.58%)
Feb 03, 2010 680.02 690.10 671.05 673.90 31,792 -11.10(-1.62%)
Feb 02, 2010 679.67 693.40 679.67 685.00 43,104 +6.73(+0.99%)
Feb 01, 2010 683.03 685.80 673.55 678.27 27,818 -5.87(-0.86%)
Jan 29, 2010 674.00 689.51 667.19 684.14 70,143 +11.03(+1.64%)
Jan 28, 2010 689.00 695.00 672.37 673.11 48,622 -17.59(-2.55%)
Jan 27, 2010 708.69 708.69 681.00 690.70 92,487 -17.99(-2.54%)
Jan 26, 2010 708.25 714.46 706.00 708.69 27,532 -3.30(-0.46%)
Jan 25, 2010 719.05 722.48 706.15 711.99 28,061 -2.60(-0.36%)
Jan 22, 2010 721.50 735.00 714.30 714.59 22,561 -6.91(-0.96%)
Jan 21, 2010 727.33 727.59 717.10 721.50 31,643 -2.76(-0.38%)
Jan 20, 2010 717.20 729.13 717.00 724.26 30,900 -4.04(-0.55%)
Jan 19, 2010 709.04 728.30 708.41 728.30 40,061 +13.30(+1.86%)
Jan 15, 2010 720.00 715.00 715.00 715.00 38,700 -7.10(-0.98%)
Jan 14, 2010 715.00 722.41 713.06 722.10 14,456 +6.51(+0.91%)
Jan 13, 2010 710.66 719.01 703.00 715.59 35,694 +5.26(+0.74%)
Jan 12, 2010 705.95 715.48 699.29 710.33 29,018 +0.43(+0.06%)
Jan 11, 2010 726.50 727.35 705.00 709.90 33,923 -15.09(-2.08%)
Jan 08, 2010 725.26 732.69 719.00 724.99 26,992 -5.51(-0.75%)
Jan 07, 2010 719.06 741.01 718.00 730.50 56,723 +13.29(+1.85%)
Jan 06, 2010 714.99 719.00 708.05 717.21 16,085 +2.21(+0.31%)
Jan 05, 2010 703.30 717.37 693.20 715.00 40,193 +2.33(+0.33%)
Jan 04, 2010 697.94 712.67 691.09 712.67 61,864 +1.96(+0.28%)
Dec 31, 2009 712.05 710.71 710.71 710.71 16,300 -1.34(-0.19%)
Dec 30, 2009 707.05 712.68 705.00 712.05 10,184 +4.90(+0.69%)
Dec 29, 2009 710.51 712.57 702.85 707.15 14,189 -4.15(-0.58%)
Dec 28, 2009 731.02 732.33 709.04 711.30 26,239 -19.70(-2.69%)
Dec 24, 2009 718.71 731.00 718.59 731.00 7,198 +11.50(+1.60%)
Dec 23, 2009 720.00 721.20 707.00 719.50 26,632 -5.52(-0.76%)
Dec 22, 2009 703.16 726.40 703.16 725.02 35,471 +21.68(+3.08%)
Dec 21, 2009 693.15 703.50 687.27 703.34 25,872 +17.74(+2.59%)
Dec 18, 2009 693.13 693.99 681.40 685.60 89,255 -6.90(-1.00%)
Dec 17, 2009 693.00 697.00 685.00 692.50 29,465 -7.50(-1.07%)
Dec 16, 2009 674.44 700.00 671.00 700.00 70,839 +29.99(+4.48%)
Dec 15, 2009 660.00 673.88 659.90 670.01 38,070 +10.02(+1.52%)
Dec 14, 2009 655.80 659.99 655.51 659.99 11,038 +5.46(+0.83%)
Dec 11, 2009 645.63 657.75 643.11 654.53 20,197 +10.58(+1.64%)
Dec 10, 2009 645.26 647.00 637.75 643.95 18,305 +4.54(+0.71%)
Dec 09, 2009 649.90 649.90 636.54 639.41 42,050 -15.48(-2.36%)
Dec 08, 2009 660.06 660.06 646.96 654.89 32,207 -12.94(-1.94%)
Dec 07, 2009 671.97 674.00 664.65 667.83 18,900 -5.08(-0.75%)
Dec 04, 2009 676.20 679.30 663.39 672.91 18,746 +2.93(+0.44%)
Dec 03, 2009 688.44 688.44 664.02 669.98 31,249 -15.46(-2.26%)
Dec 02, 2009 680.00 687.19 677.50 685.44 38,627 +5.80(+0.85%)
Dec 01, 2009 675.78 686.00 671.29 679.64 34,332 +6.49(+0.96%)
Nov 30, 2009 679.91 679.91 669.34 673.15 27,950 -9.05(-1.33%)
Nov 27, 2009 670.00 684.00 668.12 682.20 11,644 -2.06(-0.30%)
Nov 25, 2009 676.01 686.92 670.00 684.26 24,263 +8.34(+1.23%)
Nov 24, 2009 679.44 679.44 662.10 675.92 24,870 -3.51(-0.52%)
Nov 23, 2009 679.99 686.88 671.76 679.43 21,243 +9.24(+1.38%)
Nov 20, 2009 652.14 672.65 649.08 670.19 29,226 +12.61(+1.92%)
Nov 19, 2009 665.76 665.76 653.59 657.58 22,797 -11.71(-1.75%)
Nov 18, 2009 675.92 688.00 662.07 669.29 62,122 -9.71(-1.43%)
Nov 17, 2009 683.62 686.74 676.08 679.00 23,108 -5.50(-0.80%)
Nov 16, 2009 684.63 689.29 674.39 684.50 23,820 +3.12(+0.46%)
Nov 13, 2009 682.30 685.45 676.00 681.38 26,356 -7.51(-1.09%)
Nov 12, 2009 698.51 701.00 684.00 688.89 35,130 -16.11(-2.29%)
Nov 11, 2009 689.99 711.00 688.23 705.00 40,656 +22.92(+3.36%)
Nov 10, 2009 680.33 690.98 672.00 682.08 25,440 -3.42(-0.50%)
Nov 09, 2009 676.04 686.47 674.58 685.50 30,373 +12.05(+1.79%)
Nov 06, 2009 673.95 678.00 665.17 673.45 30,435 +7.69(+1.16%)
Nov 05, 2009 678.57 681.00 660.00 665.76 36,432 -5.85(-0.87%)
Nov 04, 2009 671.45 681.23 668.35 671.61 33,762 +3.61(+0.54%)
Nov 03, 2009 670.00 687.84 662.55 668.00 34,693 -5.95(-0.88%)
Nov 02, 2009 661.78 674.90 648.00 673.95 34,602 +11.68(+1.76%)
Oct 30, 2009 681.00 681.63 662.07 662.27 29,487 -19.20(-2.82%)
Oct 29, 2009 666.08 688.59 660.16 681.47 24,496 +19.72(+2.98%)
Oct 28, 2009 690.30 693.99 655.43 661.75 47,641 -33.28(-4.79%)
Oct 27, 2009 707.32 708.08 692.15 695.03 27,429 -8.10(-1.15%)
Oct 26, 2009 719.00 720.52 685.00 703.13 33,955 -15.87(-2.21%)
Oct 23, 2009 719.00 719.00 713.37 719.00 27,612 -9.00(-1.24%)
Oct 22, 2009 697.50 740.91 697.50 728.00 77,365 +24.56(+3.49%)
Oct 21, 2009 700.05 724.00 680.02 703.44 112,067 +34.70(+5.19%)
Oct 20, 2009 660.24 670.31 660.24 668.74 30,423 +0.37(+0.06%)
Oct 19, 2009 681.00 685.02 662.00 668.37 61,118 -15.45(-2.26%)
Oct 16, 2009 659.44 683.82 650.91 683.82 53,155 +21.46(+3.24%)
Oct 15, 2009 669.49 671.32 656.15 662.36 45,938 -14.76(-2.18%)
Oct 14, 2009 670.15 677.68 659.70 677.12 23,610 +13.12(+1.98%)
Oct 13, 2009 656.96 669.21 656.00 664.00 24,718 +7.30(+1.11%)
Oct 12, 2009 660.45 665.88 654.63 656.70 10,641 -8.27(-1.24%)
Oct 09, 2009 662.30 670.90 652.26 664.97 38,348 +1.17(+0.18%)
Oct 08, 2009 625.00 663.80 621.51 663.80 74,829 +39.61(+6.35%)
Oct 07, 2009 632.15 634.27 619.20 624.19 37,740 -8.96(-1.42%)
Oct 06, 2009 630.33 644.31 628.02 633.15 22,131 +4.71(+0.75%)
Oct 05, 2009 608.15 628.44 607.11 628.44 37,511 +21.44(+3.53%)
Oct 02, 2009 614.75 616.79 607.00 607.00 34,204 -15.00(-2.41%)
Oct 01, 2009 634.15 634.15 615.50 622.00 47,951 -15.37(-2.41%)
Sep 30, 2009 644.85 645.48 631.22 637.37 32,679 -7.96(-1.23%)
Sep 29, 2009 649.01 659.84 639.15 645.33 35,688 -3.28(-0.51%)
Sep 28, 2009 648.50 654.49 646.83 648.61 17,314 +5.79(+0.90%)
Sep 25, 2009 642.83 654.97 639.50 642.82 25,657 -9.83(-1.51%)
Sep 24, 2009 654.98 658.96 646.00 652.65 38,620 +4.07(+0.63%)
Sep 23, 2009 664.00 668.74 646.97 648.58 45,199 -15.42(-2.32%)
Sep 22, 2009 675.62 678.10 663.14 664.00 39,803 -6.00(-0.90%)
Sep 21, 2009 664.15 671.25 659.31 670.00 24,793 -0.43(-0.06%)
Sep 18, 2009 675.46 680.08 666.60 670.43 59,316 +1.98(+0.30%)
Sep 17, 2009 670.00 681.80 662.40 668.45 38,228 -2.05(-0.31%)
Sep 16, 2009 663.06 675.00 660.09 670.50 42,920 +11.08(+1.68%)
Sep 15, 2009 644.15 661.14 644.15 659.42 27,820 +14.59(+2.26%)
Sep 14, 2009 654.90 654.90 644.00 644.83 40,045 -10.44(-1.59%)
Sep 11, 2009 668.99 671.99 654.32 655.27 65,841 -14.55(-2.17%)
Sep 10, 2009 655.95 673.21 652.70 669.82 30,136 +11.51(+1.75%)
Sep 09, 2009 660.63 662.00 649.02 658.31 41,747 -4.49(-0.68%)
Sep 08, 2009 661.38 666.97 651.06 662.80 30,972 +3.33(+0.50%)
Sep 04, 2009 655.00 659.47 642.05 659.47 22,976 +4.54(+0.69%)
Sep 03, 2009 638.95 656.00 631.65 654.93 44,561 +16.36(+2.56%)
Sep 02, 2009 660.77 660.77 638.57 638.57 65,204 -22.20(-3.36%)
Sep 01, 2009 668.47 688.82 656.60 660.77 78,669 -14.48(-2.14%)
Aug 31, 2009 674.47 680.82 667.32 675.25 58,706 -13.25(-1.92%)
Aug 28, 2009 692.90 698.28 677.00 688.50 82,744 -2.45(-0.35%)
Aug 27, 2009 689.97 694.00 668.53 690.95 90,433 -2.70(-0.39%)
Aug 26, 2009 680.12 698.14 676.00 693.65 93,744 +9.81(+1.43%)
Aug 25, 2009 668.05 688.74 666.46 683.84 83,269 +15.84(+2.37%)
Aug 24, 2009 672.33 679.00 662.20 668.00 116,155 -4.82(-0.72%)
Aug 21, 2009 649.45 674.36 645.67 672.82 72,286 +29.16(+4.53%)
Aug 20, 2009 637.00 651.92 636.93 643.66 50,340 +5.10(+0.80%)
Aug 19, 2009 628.00 641.50 623.24 638.56 86,544 +1.79(+0.28%)
Aug 18, 2009 610.63 638.25 608.75 636.77 82,017 +26.14(+4.28%)
Aug 17, 2009 609.00 610.96 603.00 610.63 57,372 -7.62(-1.23%)
Aug 14, 2009 612.03 621.33 612.03 618.25 48,203 +7.25(+1.19%)
Aug 13, 2009 628.99 628.99 609.00 611.00 70,200 -12.00(-1.93%)
Aug 12, 2009 609.05 627.77 606.79 623.00 82,325 +19.22(+3.18%)
Aug 11, 2009 598.75 607.12 593.48 603.78 37,713 +0.17(+0.03%)
Aug 10, 2009 616.59 616.59 582.00 603.61 54,482 -13.23(-2.14%)
Aug 07, 2009 605.99 618.99 601.48 616.84 93,262 +19.86(+3.33%)
Aug 06, 2009 607.95 612.01 592.36 596.98 60,729 -10.55(-1.74%)
Aug 05, 2009 614.00 614.00 594.00 607.53 118,390 -2.47(-0.40%)
Aug 04, 2009 600.00 617.13 590.94 610.00 64,017 +10.32(+1.72%)
Aug 03, 2009 607.87 607.87 581.00 599.68 73,447 -1.47(-0.24%)
Jul 31, 2009 610.00 611.00 601.05 601.15 74,540 -3.60(-0.60%)
Jul 30, 2009 613.00 616.03 601.99 604.75 47,512 -5.25(-0.86%)
Jul 29, 2009 606.80 611.65 598.47 610.00 66,622 +0.88(+0.14%)
Jul 28, 2009 613.00 616.00 607.77 609.12 87,200 -9.41(-1.52%)
Jul 27, 2009 598.01 624.39 594.00 618.53 165,966 +15.73(+2.61%)
Jul 24, 2009 590.00 602.80 579.25 602.80 312 +9.37(+1.58%)
Jul 23, 2009 584.17 603.80 584.17 593.43 124,627 +9.26(+1.59%)
Jul 22, 2009 552.00 594.12 552.00 584.17 105,241 +29.83(+5.38%)
Jul 21, 2009 557.62 558.00 550.14 554.34 47,702 -0.65(-0.12%)
Jul 20, 2009 558.00 560.77 542.28 554.99 92,415 -1.58(-0.28%)
Jul 17, 2009 548.30 557.97 547.01 556.57 43,960 +8.76(+1.60%)
Jul 16, 2009 533.00 549.37 526.69 547.81 45,954 +11.81(+2.20%)
Jul 15, 2009 522.00 536.00 519.22 536.00 49,669 +16.50(+3.18%)
Jul 14, 2009 513.27 520.00 506.00 519.50 55,020 +7.50(+1.46%)
Jul 13, 2009 501.01 512.34 500.00 512.00 79,109 +9.99(+1.99%)
Jul 10, 2009 494.90 502.99 492.43 502.01 120,308 +5.21(+1.05%)
Jul 09, 2009 481.00 498.53 477.85 496.80 79,541 +18.80(+3.93%)
Jul 08, 2009 490.34 490.81 477.41 478.00 170,356 -12.00(-2.45%)
Jul 07, 2009 489.50 493.80 486.98 490.00 53,433 +1.74(+0.36%)
Jul 06, 2009 498.75 500.25 485.50 488.26 80,427 -13.74(-2.74%)
Jul 02, 2009 494.00 502.00 493.65 502.00 44,745 -0.50(-0.10%)
Jul 01, 2009 504.99 506.44 499.95 502.50 43,259 +0.11(+0.02%)
Jun 30, 2009 501.94 509.75 498.00 502.39 88,337 +4.90(+0.98%)
Jun 29, 2009 499.99 504.12 488.31 497.49 79,366 -1.59(-0.32%)
Jun 26, 2009 510.00 510.59 498.15 499.08 104,713 -10.67(-2.09%)
Jun 25, 2009 500.44 511.87 498.21 509.75 57,566 +16.75(+3.40%)
Jun 24, 2009 497.80 503.15 488.35 493.00 69,499 +0.50(+0.10%)
Jun 23, 2009 502.92 505.41 488.66 492.50 66,410 -8.50(-1.70%)
Jun 22, 2009 493.00 506.22 493.00 501.00 43,948 +3.00(+0.60%)
Jun 19, 2009 498.00 504.41 494.63 498.00 81,355 +4.10(+0.83%)
Jun 18, 2009 512.99 512.99 491.11 493.90 97,653 -21.51(-4.17%)
Jun 17, 2009 503.57 521.54 493.04 515.41 105,984 +12.77(+2.54%)
Jun 16, 2009 507.74 515.10 495.06 502.64 51,168 -5.54(-1.09%)
Jun 15, 2009 496.30 509.82 496.30 508.18 115,688 +3.27(+0.65%)
Jun 12, 2009 499.06 507.14 498.80 504.91 61,185 +0.74(+0.15%)
Jun 11, 2009 510.00 510.88 498.46 504.17 100,382 -1.64(-0.32%)
Jun 10, 2009 512.42 517.48 498.32 505.81 59,653 -4.79(-0.94%)
Jun 09, 2009 494.89 514.90 490.25 510.60 108,371 +18.77(+3.82%)
Jun 08, 2009 477.64 493.07 475.48 491.83 85,252 +5.82(+1.20%)
Jun 05, 2009 496.69 500.34 480.01 486.01 107,842 -11.99(-2.41%)
Jun 04, 2009 503.85 507.49 489.99 498.00 120,427 +2.04(+0.41%)
Jun 03, 2009 507.65 512.04 489.47 495.96 70,814 -18.36(-3.57%)
Jun 02, 2009 499.91 515.90 492.37 514.32 81,368 +13.49(+2.69%)
Jun 01, 2009 502.00 513.00 494.17 500.83 74,974 +5.93(+1.20%)
May 29, 2009 483.02 494.90 483.00 494.90 91,412 +14.40(+3.00%)
May 28, 2009 489.00 489.00 462.21 480.50 96,702 +0.77(+0.16%)
May 27, 2009 490.97 499.33 476.01 479.73 88,972 -13.11(-2.66%)
May 26, 2009 477.31 497.00 477.31 492.84 50,024 +8.36(+1.73%)
May 22, 2009 494.01 495.78 477.00 484.48 51,212 -8.47(-1.72%)
May 21, 2009 492.77 502.40 486.60 492.95 50,653 -5.90(-1.18%)
May 20, 2009 507.42 513.61 498.85 498.85 97,888 -6.37(-1.26%)
May 19, 2009 490.20 513.42 485.43 505.22 92,095 +5.32(+1.06%)
May 18, 2009 485.15 500.86 482.81 499.90 73,212 +18.90(+3.93%)
May 15, 2009 476.90 491.43 475.75 481.00 69,755 +1.85(+0.39%)
May 14, 2009 468.50 487.07 461.53 479.15 86,741 +12.01(+2.57%)
May 13, 2009 478.00 483.29 466.92 467.14 80,185 -32.81(-6.56%)
May 12, 2009 499.95 499.95 475.40 499.95 54,382 +8.56(+1.74%)
May 11, 2009 496.70 497.21 484.41 491.39 42,286 -11.83(-2.35%)
May 08, 2009 502.50 504.66 477.79 503.22 97,603 +13.87(+2.83%)
May 07, 2009 514.62 514.62 485.17 489.35 69,450 -22.49(-4.39%)
May 06, 2009 525.00 527.00 498.00 511.84 94,368 -10.51(-2.01%)
May 05, 2009 525.91 526.01 510.00 522.35 84,723 -8.13(-1.53%)
May 04, 2009 492.98 533.89 487.50 530.48 124,311 +45.48(+9.38%)
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.