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
)
7,455.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 29, 2016
1664
1669
1641
1661
25,247
-4.01(-0.24%)
Apr 28, 2016
1684
1694
1645
1665
30,592
-30.14(-1.78%)
Apr 27, 2016
1675
1699
1664
1695
24,904
+19.44(+1.16%)
Apr 26, 2016
1686
1708
1665
1676
22,038
-6.43(-0.38%)
Apr 25, 2016
1694
1694
1657
1682
24,553
-13.13(-0.77%)
Apr 22, 2016
1697
1700
1660
1696
43,153
+6.21(+0.37%)
Apr 21, 2016
1730
1752
1642
1689
39,544
-57.65(-3.30%)
Apr 20, 2016
1760
1764
1721
1747
26,045
-14.91(-0.85%)
Apr 19, 2016
1780
1791
1733
1762
26,491
-18.09(-1.02%)
Apr 18, 2016
1772
1789
1750
1780
23,461
-1.78(-0.10%)
Apr 15, 2016
1786
1794
1755
1782
20,003
-5.86(-0.33%)
Apr 14, 2016
1792
1802
1772
1788
22,257
-1.79(-0.10%)
Apr 13, 2016
1778
1795
1776
1789
16,059
+13.98(+0.79%)
Apr 12, 2016
1761
1784
1757
1775
19,503
+10.45(+0.59%)
Apr 11, 2016
1756
1775
1753
1765
15,508
+11.52(+0.66%)
Apr 08, 2016
1740
1770
1725
1753
18,471
+16.49(+0.95%)
Apr 07, 2016
1714
1741
1711
1737
44,784
+15.43(+0.90%)
Apr 06, 2016
1709
1730
1691
1722
30,105
+12.94(+0.76%)
Apr 05, 2016
1715
1731
1698
1709
31,209
-8.94(-0.52%)
Apr 04, 2016
1762
1762
1704
1718
25,452
-31.73(-1.81%)
Apr 01, 2016
1733
1786
1720
1749
30,816
+16.89(+0.97%)
Mar 31, 2016
1760
1768
1715
1732
40,000
-30.26(-1.72%)
Mar 30, 2016
1801
1820
1754
1763
25,683
-36.57(-2.03%)
Mar 29, 2016
1745
1820
1735
1799
57,127
+53.86(+3.09%)
Mar 28, 2016
1719
1749
1715
1745
18,805
+19.37(+1.12%)
Mar 24, 2016
1731
1726
1726
1726
12,700
-3.11(-0.18%)
Mar 23, 2016
1724
1738
1709
1729
16,339
+4.79(+0.28%)
Mar 22, 2016
1722
1750
1707
1724
20,624
+0.32(+0.02%)
Mar 21, 2016
1729
1747
1710
1724
13,975
-6.00(-0.35%)
Mar 18, 2016
1703
1759
1703
1730
51,727
+20.20(+1.18%)
Mar 17, 2016
1683
1717
1673
1710
25,518
+19.80(+1.17%)
Mar 16, 2016
1666
1694
1642
1690
24,786
+28.29(+1.70%)
Mar 15, 2016
1640
1675
1635
1662
18,754
+6.21(+0.38%)
Mar 14, 2016
1666
1672
1645
1656
17,374
-16.51(-0.99%)
Mar 11, 2016
1657
1675
1648
1672
21,218
+24.70(+1.50%)
Mar 10, 2016
1652
1654
1628
1647
10,274
+2.81(+0.17%)
Mar 09, 2016
1650
1666
1632
1644
13,317
+4.52(+0.28%)
Mar 08, 2016
1630
1640
1601
1640
18,289
+1.16(+0.07%)
Mar 07, 2016
1646
1653
1626
1639
17,715
-15.68(-0.95%)
Mar 04, 2016
1661
1661
1630
1654
20,369
-0.56(-0.03%)
Mar 03, 2016
1635
1658
1612
1655
34,815
+19.62(+1.20%)
Mar 02, 2016
1648
1655
1611
1635
36,890
-12.56(-0.76%)
Mar 01, 2016
1649
1674
1642
1648
32,623
+11.00(+0.67%)
Feb 29, 2016
1627
1640
1619
1637
29,010
+10.61(+0.65%)
Feb 26, 2016
1611
1641
1590
1626
24,212
+15.94(+0.99%)
Feb 25, 2016
1585
1618
1554
1610
25,439
+27.45(+1.73%)
Feb 24, 2016
1575
1590
1558
1583
21,196
-2.98(-0.19%)
Feb 23, 2016
1578
1595
1561
1586
18,648
+9.00(+0.57%)
Feb 22, 2016
1609
1612
1556
1577
30,786
-14.64(-0.92%)
Feb 19, 2016
1578
1592
1558
1592
15,946
+12.22(+0.77%)
Feb 18, 2016
1588
1588
1556
1579
14,757
-2.25(-0.14%)
Feb 17, 2016
1554
1587
1544
1582
24,336
+35.15(+2.27%)
Feb 16, 2016
1544
1556
1528
1546
19,101
+11.50(+0.75%)
Feb 12, 2016
1535
1535
1535
1535
24,400
+14.01(+0.92%)
Feb 11, 2016
1545
1551
1503
1521
24,212
-37.11(-2.38%)
Feb 10, 2016
1558
1585
1539
1558
16,006
+7.97(+0.51%)
Feb 09, 2016
1536
1568
1523
1550
20,427
-3.93(-0.25%)
Feb 08, 2016
1565
1606
1522
1554
25,419
-31.06(-1.96%)
Feb 05, 2016
1618
1621
1570
1585
14,634
-29.73(-1.84%)
Feb 04, 2016
1612
1634
1577
1615
23,954
+2.99(+0.19%)
Feb 03, 2016
1630
1659
1600
1612
39,090
-17.38(-1.07%)
Feb 02, 2016
1643
1643
1610
1629
24,932
-18.43(-1.12%)
Feb 01, 2016
1644
1665
1641
1648
33,208
-3.33(-0.20%)
Jan 29, 2016
1644
1656
1613
1651
31,940
+23.05(+1.42%)
Jan 28, 2016
1628
1660
1611
1628
30,592
+6.09(+0.38%)
Jan 27, 2016
1637
1650
1615
1622
37,953
-8.14(-0.50%)
Jan 26, 2016
1585
1650
1577
1630
57,166
+68.91(+4.41%)
Jan 25, 2016
1539
1565
1514
1561
43,218
+16.58(+1.07%)
Jan 22, 2016
1540
1568
1528
1545
22,592
+19.10(+1.25%)
Jan 21, 2016
1520
1544
1485
1525
35,343
+6.41(+0.42%)
Jan 20, 2016
1506
1530
1462
1519
35,165
-0.66(-0.04%)
Jan 19, 2016
1513
1535
1498
1520
29,657
+7.64(+0.51%)
Jan 15, 2016
1498
1512
1512
1512
31,100
-2.98(-0.20%)
Jan 14, 2016
1529
1530
1496
1515
25,120
-11.74(-0.77%)
Jan 13, 2016
1585
1587
1510
1527
22,610
-50.08(-3.18%)
Jan 12, 2016
1555
1578
1540
1577
33,405
+33.45(+2.17%)
Jan 11, 2016
1541
1548
1525
1543
28,094
+1.95(+0.13%)
Jan 08, 2016
1558
1574
1536
1541
22,033
-10.90(-0.70%)
Jan 07, 2016
1565
1590
1541
1552
25,871
-34.74(-2.19%)
Jan 06, 2016
1590
1601
1577
1587
30,503
-7.03(-0.44%)
Jan 05, 2016
1575
1598
1556
1594
26,495
+38.43(+2.47%)
Jan 04, 2016
1630
1635
1548
1556
54,525
-87.34(-5.32%)
Dec 31, 2015
1646
1643
1643
1643
13,400
-6.54(-0.40%)
Dec 30, 2015
1650
1660
1645
1650
11,384
-0.46(-0.03%)
Dec 29, 2015
1661
1667
1646
1650
12,730
+0.08(+0.00%)
Dec 28, 2015
1651
1655
1640
1650
16,381
-4.99(-0.30%)
Dec 24, 2015
1659
1655
1655
1655
12,000
-2.92(-0.18%)
Dec 23, 2015
1662
1670
1646
1658
20,551
-0.30(-0.02%)
Dec 22, 2015
1654
1660
1646
1658
23,386
+8.13(+0.49%)
Dec 21, 2015
1655
1666
1644
1650
17,873
-6.56(-0.40%)
Dec 18, 2015
1647
1660
1636
1657
68,528
+2.57(+0.16%)
Dec 17, 2015
1664
1664
1635
1654
23,874
-12.24(-0.73%)
Dec 16, 2015
1672
1680
1643
1666
20,004
+7.54(+0.45%)
Dec 15, 2015
1661
1670
1627
1659
34,272
-8.31(-0.50%)
Dec 14, 2015
1660
1668
1646
1667
24,344
+7.00(+0.42%)
Dec 11, 2015
1648
1666
1635
1660
26,417
-1.07(-0.06%)
Dec 10, 2015
1635
1669
1620
1661
30,646
+28.08(+1.72%)
Dec 09, 2015
1682
1689
1618
1633
37,098
-57.50(-3.40%)
Dec 08, 2015
1710
1710
1678
1690
35,494
-29.51(-1.72%)
Dec 07, 2015
1709
1722
1689
1720
34,178
+14.25(+0.84%)
Dec 04, 2015
1665
1719
1665
1706
17,938
+42.83(+2.58%)
Dec 03, 2015
1676
1682
1639
1663
25,751
-14.45(-0.86%)
Dec 02, 2015
1709
1711
1666
1677
14,484
-25.55(-1.50%)
Dec 01, 2015
1683
1705
1672
1703
20,261
+20.44(+1.21%)
Nov 30, 2015
1688
1699
1671
1682
19,553
-2.47(-0.15%)
Nov 27, 2015
1676
1697
1668
1685
6,253
+9.38(+0.56%)
Nov 25, 2015
1664
1676
1676
1676
12,800
+14.59(+0.88%)
Nov 24, 2015
1664
1673
1650
1661
25,665
-16.85(-1.00%)
Nov 23, 2015
1669
1685
1660
1678
21,383
+8.89(+0.53%)
Nov 20, 2015
1641
1669
1641
1669
18,757
+15.94(+0.96%)
Nov 19, 2015
1655
1662
1641
1653
20,831
-1.73(-0.10%)
Nov 18, 2015
1643
1655
1632
1655
31,371
+12.72(+0.77%)
Nov 17, 2015
1665
1670
1630
1642
23,470
-17.13(-1.03%)
Nov 16, 2015
1642
1664
1624
1659
18,630
+36.14(+2.23%)
Nov 13, 2015
1628
1654
1611
1623
23,695
-7.01(-0.43%)
Nov 12, 2015
1618
1645
1618
1630
22,845
-28.99(-1.75%)
Nov 11, 2015
1639
1672
1607
1659
23,210
+19.01(+1.16%)
Nov 10, 2015
1607
1647
1607
1640
29,743
+20.47(+1.26%)
Nov 09, 2015
1632
1632
1605
1620
26,650
-12.98(-0.80%)
Nov 06, 2015
1655
1655
1611
1632
24,874
-23.22(-1.40%)
Nov 05, 2015
1656
1659
1635
1656
19,324
-2.62(-0.16%)
Nov 04, 2015
1645
1659
1622
1658
33,307
+11.44(+0.69%)
Nov 03, 2015
1650
1654
1639
1647
26,168
-3.00(-0.18%)
Nov 02, 2015
1636
1652
1631
1650
17,805
+12.14(+0.74%)
Oct 30, 2015
1639
1647
1626
1638
28,684
+3.44(+0.21%)
Oct 29, 2015
1639
1647
1614
1634
35,945
-5.19(-0.32%)
Oct 28, 2015
1637
1649
1622
1640
33,492
+5.51(+0.34%)
Oct 27, 2015
1657
1657
1604
1634
35,235
-27.81(-1.67%)
Oct 26, 2015
1658
1669
1633
1662
26,733
-3.19(-0.19%)
Oct 23, 2015
1662
1673
1643
1665
42,621
+15.00(+0.91%)
Oct 22, 2015
1630
1666
1617
1650
37,245
+22.49(+1.38%)
Oct 21, 2015
1600
1656
1598
1628
47,842
+37.51(+2.36%)
Oct 20, 2015
1550
1608
1550
1590
48,003
+35.00(+2.25%)
Oct 19, 2015
1557
1563
1545
1555
41,197
+1.91(+0.12%)
Oct 16, 2015
1560
1572
1552
1553
37,575
-6.91(-0.44%)
Oct 15, 2015
1549
1578
1543
1560
62,364
+12.65(+0.82%)
Oct 14, 2015
1580
1587
1527
1547
105,706
-32.94(-2.08%)
Oct 13, 2015
1594
1610
1571
1580
22,178
-21.71(-1.36%)
Oct 12, 2015
1569
1605
1553
1602
29,134
+32.00(+2.04%)
Oct 09, 2015
1569
1576
1555
1570
30,375
+0.87(+0.06%)
Oct 08, 2015
1555
1572
1540
1569
37,948
+9.13(+0.59%)
Oct 07, 2015
1538
1564
1531
1560
43,879
+26.00(+1.69%)
Oct 06, 2015
1570
1574
1522
1534
39,080
-34.47(-2.20%)
Oct 05, 2015
1555
1580
1515
1568
36,695
+21.41(+1.38%)
Oct 02, 2015
1530
1555
1524
1547
29,935
-1.28(-0.08%)
Oct 01, 2015
1541
1551
1500
1548
32,043
+23.12(+1.52%)
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%)
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.