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
Visa
(NY:
V
)
280.10
+0.26 (+0.09%)
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:
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, 2022
213.93
216.45
207.79
208.56
8,173,708
-7.37(-3.41%)
Apr 28, 2022
215.67
220.10
214.56
215.92
11,037,509
+6.41(+3.06%)
Apr 27, 2022
212.70
217.04
208.48
209.51
16,305,040
+12.73(+6.47%)
Apr 26, 2022
202.54
204.08
196.78
196.78
8,331,068
-8.66(-4.22%)
Apr 25, 2022
201.92
206.01
200.92
205.44
6,999,308
+1.74(+0.86%)
Apr 22, 2022
211.60
211.91
203.49
203.70
6,364,599
-8.10(-3.83%)
Apr 21, 2022
214.80
219.11
210.73
211.80
9,044,284
-1.31(-0.62%)
Apr 20, 2022
213.97
216.08
212.72
213.12
7,335,940
+2.05(+0.97%)
Apr 19, 2022
208.53
211.86
207.88
211.07
5,143,449
+2.48(+1.19%)
Apr 18, 2022
207.13
211.20
206.98
208.59
4,848,107
+0.37(+0.18%)
Apr 14, 2022
209.67
211.31
207.97
208.22
8,371,341
-0.47(-0.23%)
Apr 13, 2022
205.91
209.26
202.72
208.69
8,229,215
+1.83(+0.88%)
Apr 12, 2022
211.85
212.33
206.18
206.86
7,609,895
-3.28(-1.56%)
Apr 11, 2022
210.63
212.63
208.83
210.14
7,094,810
-2.18(-1.03%)
Apr 08, 2022
210.20
214.69
208.51
212.32
5,558,097
+0.81(+0.38%)
Apr 07, 2022
213.62
213.99
209.09
211.51
7,157,690
-2.80(-1.31%)
Apr 06, 2022
218.00
218.09
213.93
214.31
7,592,202
-6.93(-3.13%)
Apr 05, 2022
221.96
224.07
220.47
221.24
4,762,205
-1.61(-0.72%)
Apr 04, 2022
220.91
224.32
220.13
222.85
8,708,466
+1.35(+0.61%)
Apr 01, 2022
218.29
221.76
217.46
221.50
6,703,542
+4.49(+2.07%)
Mar 31, 2022
219.10
221.07
215.71
217.01
11,005,267
-2.13(-0.97%)
Mar 30, 2022
220.99
221.31
217.95
219.14
7,239,180
-4.08(-1.83%)
Mar 29, 2022
220.01
223.90
218.98
223.22
8,208,242
+7.19(+3.33%)
Mar 28, 2022
213.81
216.24
212.84
216.03
4,411,297
+2.29(+1.07%)
Mar 25, 2022
213.73
214.23
211.06
213.74
5,163,365
+1.10(+0.52%)
Mar 24, 2022
210.38
212.99
209.41
212.65
5,606,823
+2.57(+1.22%)
Mar 23, 2022
210.68
212.62
209.60
210.07
6,139,501
-3.71(-1.73%)
Mar 22, 2022
213.16
214.86
212.51
213.78
6,414,658
+1.40(+0.66%)
Mar 21, 2022
211.70
213.37
209.94
212.38
6,235,162
-2.03(-0.94%)
Mar 18, 2022
207.16
214.55
205.78
214.41
14,941,617
+5.54(+2.65%)
Mar 17, 2022
205.42
208.96
204.24
208.87
6,814,085
+1.55(+0.75%)
Mar 16, 2022
205.49
209.08
202.56
207.32
9,447,722
+5.61(+2.78%)
Mar 15, 2022
197.75
201.98
197.08
201.72
8,458,709
+5.69(+2.90%)
Mar 14, 2022
194.16
200.04
193.91
196.03
8,169,036
+3.54(+1.84%)
Mar 11, 2022
196.44
196.53
192.24
192.49
5,551,319
-1.23(-0.64%)
Mar 10, 2022
192.67
193.72
7,212,815
-1.75(-0.90%)
Mar 09, 2022
192.28
196.17
191.05
195.47
8,641,420
+7.88(+4.20%)
Mar 08, 2022
185.93
192.20
182.66
187.59
11,310,089
+0.99(+0.53%)
Mar 07, 2022
195.55
195.88
185.97
186.61
13,700,678
-9.38(-4.79%)
Mar 04, 2022
200.60
201.94
192.63
195.99
11,154,086
-6.79(-3.35%)
Mar 03, 2022
206.03
206.96
202.13
202.78
8,793,752
-1.22(-0.60%)
Mar 02, 2022
202.46
206.02
201.76
204.00
9,059,915
-0.48(-0.23%)
Mar 01, 2022
209.88
210.53
202.83
204.48
9,512,244
-7.00(-3.31%)
Feb 28, 2022
211.36
213.96
208.66
211.48
8,590,216
-3.08(-1.44%)
Feb 25, 2022
212.63
215.94
212.11
214.56
8,649,238
+1.93(+0.91%)
Feb 24, 2022
199.00
213.19
197.13
212.63
13,762,340
+1.32(+0.63%)
Feb 23, 2022
218.06
219.47
210.80
211.31
8,871,080
-5.25(-2.43%)
Feb 22, 2022
216.28
219.52
215.20
216.57
10,146,049
-1.34(-0.62%)
Feb 18, 2022
217.91
0
-1.88(-0.85%)
Feb 17, 2022
223.50
223.90
219.36
219.79
8,308,721
-4.12(-1.84%)
Feb 16, 2022
222.62
224.94
220.75
223.91
9,770,197
+0.98(+0.44%)
Feb 15, 2022
222.39
224.37
220.08
222.93
9,669,298
+2.43(+1.10%)
Feb 14, 2022
218.50
222.38
218.03
220.50
8,461,889
+0.64(+0.29%)
Feb 11, 2022
222.37
224.18
218.74
219.87
7,700,511
-0.88(-0.40%)
Feb 10, 2022
223.13
225.01
220.04
220.75
6,939,251
-4.80(-2.13%)
Feb 09, 2022
224.82
227.77
224.81
225.55
7,955,908
+2.86(+1.29%)
Feb 08, 2022
221.04
223.23
219.57
222.69
7,720,026
+0.76(+0.34%)
Feb 07, 2022
222.74
224.62
220.80
221.92
6,125,055
-1.20(-0.54%)
Feb 04, 2022
223.23
224.91
219.76
223.12
11,104,244
-3.08(-1.36%)
Feb 03, 2022
227.67
226.20
10,202,091
-3.79(-1.65%)
Feb 02, 2022
225.97
230.41
224.71
229.99
10,834,507
+2.99(+1.32%)
Feb 01, 2022
221.67
229.20
221.20
227.00
12,532,104
+6.05(+2.74%)
Jan 31, 2022
220.35
221.16
220.96
12,671,209
-1.79(-0.80%)
Jan 28, 2022
215.55
222.74
211.12
222.74
27,092,542
+21.35(+10.60%)
Jan 27, 2022
204.67
206.10
201.10
201.40
12,279,078
+0.27(+0.14%)
Jan 26, 2022
199.57
206.00
199.51
201.12
11,070,174
+3.78(+1.92%)
Jan 25, 2022
195.02
200.28
192.45
197.34
12,407,744
+0.15(+0.07%)
Jan 24, 2022
197.52
198.05
191.29
197.20
16,433,590
-3.99(-1.98%)
Jan 21, 2022
210.49
210.63
201.07
201.18
16,582,601
-8.23(-3.93%)
Jan 20, 2022
209.77
214.54
209.01
209.41
8,724,270
-0.32(-0.15%)
Jan 19, 2022
208.09
213.20
207.22
209.73
9,620,066
-1.01(-0.48%)
Jan 18, 2022
210.90
211.90
209.39
210.74
9,314,035
+1.02(+0.48%)
Jan 14, 2022
209.72
0
-0.32(-0.15%)
Jan 13, 2022
211.85
215.40
209.71
210.04
9,076,081
-0.69(-0.33%)
Jan 12, 2022
209.53
212.56
208.88
210.74
7,086,383
+1.30(+0.62%)
Jan 11, 2022
206.54
209.99
203.93
209.44
9,006,658
+2.35(+1.14%)
Jan 10, 2022
209.05
209.26
201.74
207.08
12,258,120
-4.88(-2.30%)
Jan 07, 2022
212.30
215.12
210.67
211.96
10,954,679
-2.72(-1.27%)
Jan 06, 2022
212.78
216.79
212.53
214.68
8,061,120
-0.25(-0.11%)
Jan 05, 2022
217.51
220.08
214.85
214.93
9,817,458
-2.40(-1.11%)
Jan 04, 2022
216.88
221.56
216.70
217.33
10,879,331
+1.01(+0.47%)
Jan 03, 2022
212.50
216.94
212.01
216.32
7,876,017
+4.61(+2.18%)
Dec 31, 2021
211.81
212.95
210.52
211.71
4,834,873
-1.13(-0.53%)
Dec 30, 2021
212.94
214.10
212.14
212.85
3,901,600
-0.29(-0.14%)
Dec 29, 2021
212.74
213.89
212.32
213.14
3,299,121
+0.12(+0.05%)
Dec 28, 2021
211.03
214.66
210.61
213.02
4,380,823
+0.41(+0.19%)
Dec 27, 2021
212.66
213.09
209.93
212.61
4,932,181
+0.99(+0.47%)
Dec 23, 2021
213.40
213.48
211.63
211.63
4,911,483
-1.31(-0.61%)
Dec 22, 2021
208.92
213.89
208.92
212.94
6,141,286
+2.52(+1.20%)
Dec 21, 2021
205.75
211.18
205.51
210.41
7,155,835
+6.49(+3.18%)
Dec 20, 2021
204.27
204.93
202.09
203.93
9,655,577
-3.07(-1.48%)
Dec 17, 2021
207.89
208.29
203.00
207.00
12,028,711
-2.43(-1.16%)
Dec 16, 2021
210.33
211.28
206.73
209.43
8,749,230
+2.01(+0.97%)
Dec 15, 2021
204.57
207.59
203.07
207.41
11,135,896
+2.28(+1.11%)
Dec 14, 2021
205.87
208.45
203.64
205.14
10,061,705
-1.02(-0.49%)
Dec 13, 2021
207.55
208.40
205.14
206.16
9,048,785
-2.32(-1.12%)
Dec 10, 2021
207.01
209.31
206.00
208.48
9,092,352
+1.96(+0.95%)
Dec 09, 2021
203.71
207.31
202.39
206.52
10,416,763
+2.34(+1.15%)
Dec 08, 2021
202.87
204.65
200.97
204.17
12,023,590
+1.58(+0.78%)
Dec 07, 2021
201.25
203.15
201.14
202.59
12,173,669
+4.58(+2.31%)
Dec 06, 2021
194.19
199.51
193.18
198.01
10,974,107
+6.21(+3.24%)
Dec 03, 2021
193.70
193.89
189.57
191.79
10,914,120
-1.92(-0.99%)
Dec 02, 2021
187.57
194.84
187.43
193.72
14,319,931
+7.94(+4.28%)
Dec 01, 2021
191.51
192.27
185.72
185.78
13,518,194
-3.53(-1.86%)
Nov 30, 2021
190.77
193.10
189.28
189.30
16,396,953
-4.14(-2.14%)
Nov 29, 2021
196.37
196.61
190.86
193.44
14,972,702
+0.35(+0.18%)
Nov 26, 2021
188.86
194.60
188.18
193.09
11,246,862
-5.47(-2.76%)
Nov 24, 2021
193.60
199.25
193.08
198.56
12,310,655
+4.65(+2.40%)
Nov 23, 2021
192.43
194.33
189.90
193.91
15,091,570
+2.84(+1.49%)
Nov 22, 2021
195.39
197.05
190.11
191.07
21,704,460
-5.16(-2.63%)
Nov 19, 2021
197.38
198.81
195.24
196.23
18,464,986
-2.41(-1.21%)
Nov 18, 2021
201.74
199.85
198.47
198.64
18,714,032
-1.69(-0.84%)
Nov 17, 2021
201.20
202.53
194.86
200.33
39,259,420
-9.89(-4.70%)
Nov 16, 2021
207.27
210.68
206.78
210.22
8,780,046
+2.81(+1.36%)
Nov 15, 2021
208.69
211.41
206.93
207.41
9,818,936
+0.21(+0.10%)
Nov 12, 2021
206.62
208.66
206.56
207.20
7,841,274
+1.63(+0.79%)
Nov 11, 2021
211.48
211.78
205.31
205.57
13,859,163
-5.02(-2.38%)
Nov 10, 2021
208.63
210.59
10,297,221
+2.49(+1.19%)
Nov 09, 2021
214.25
214.95
207.64
208.10
11,819,786
-6.92(-3.22%)
Nov 08, 2021
212.96
216.12
212.75
215.03
13,859,981
+3.73(+1.76%)
Nov 05, 2021
206.70
212.23
206.12
211.30
14,636,285
+7.69(+3.78%)
Nov 04, 2021
203.98
207.10
202.72
203.61
11,654,738
+0.66(+0.33%)
Nov 03, 2021
204.50
204.94
201.61
202.94
11,774,613
-1.01(-0.50%)
Nov 02, 2021
207.88
208.06
202.67
203.96
15,073,070
-3.24(-1.56%)
Nov 01, 2021
208.20
209.28
206.21
207.20
13,543,826
+0.67(+0.33%)
Oct 29, 2021
204.03
208.37
203.37
206.52
14,693,907
+1.88(+0.92%)
Oct 28, 2021
213.82
214.54
203.83
204.64
23,783,126
-5.79(-2.75%)
Oct 27, 2021
219.18
219.18
210.32
210.44
23,584,978
-15.64(-6.92%)
Oct 26, 2021
229.69
226.08
8,003,770
-2.01(-0.88%)
Oct 25, 2021
227.67
229.04
226.54
228.09
5,055,976
+2.58(+1.15%)
Oct 22, 2021
224.59
227.05
223.04
225.50
3,884,234
+0.97(+0.43%)
Oct 21, 2021
224.99
224.99
220.69
224.54
6,133,583
-1.15(-0.51%)
Oct 20, 2021
227.68
228.01
225.58
225.69
5,538,441
-2.05(-0.90%)
Oct 19, 2021
226.20
227.85
224.97
227.74
4,520,693
+2.80(+1.24%)
Oct 18, 2021
224.48
226.99
222.49
224.94
5,721,604
-0.33(-0.15%)
Oct 15, 2021
221.59
225.37
221.11
225.27
6,516,519
+5.67(+2.58%)
Oct 14, 2021
218.57
220.06
217.53
219.60
5,746,761
+2.65(+1.22%)
Oct 13, 2021
217.60
220.26
213.21
216.95
9,307,664
-1.55(-0.71%)
Oct 12, 2021
219.97
220.62
217.40
218.50
5,583,407
-1.03(-0.47%)
Oct 11, 2021
224.31
224.61
219.30
219.53
5,760,842
-5.03(-2.24%)
Oct 08, 2021
225.28
226.97
224.48
224.57
3,830,278
-0.27(-0.12%)
Oct 07, 2021
223.24
225.43
222.83
224.84
6,728,227
+3.94(+1.78%)
Oct 06, 2021
216.54
221.00
215.77
220.90
5,558,163
+2.18(+0.99%)
Oct 05, 2021
219.89
221.75
218.37
218.72
5,961,370
-0.44(-0.20%)
Oct 04, 2021
224.30
224.30
215.34
219.16
10,543,591
-5.59(-2.49%)
Oct 01, 2021
218.62
225.82
217.93
224.75
8,126,744
+7.52(+3.46%)
Sep 30, 2021
221.94
223.12
217.14
217.23
7,315,346
-3.83(-1.73%)
Sep 29, 2021
221.18
223.35
220.49
221.06
6,595,939
+1.09(+0.50%)
Sep 28, 2021
223.20
223.20
218.45
219.97
7,127,496
-3.94(-1.76%)
Sep 27, 2021
225.98
227.55
223.10
223.91
7,054,964
-1.94(-0.86%)
Sep 24, 2021
223.26
226.20
222.96
225.85
6,625,542
+3.20(+1.44%)
Sep 23, 2021
219.43
223.03
218.80
222.65
8,154,533
+5.42(+2.50%)
Sep 22, 2021
215.91
218.55
215.62
217.23
6,158,270
+2.52(+1.17%)
Sep 21, 2021
215.28
216.67
213.56
214.72
7,212,319
+0.12(+0.05%)
Sep 20, 2021
211.59
215.04
210.95
214.60
9,036,185
-1.66(-0.77%)
Sep 17, 2021
216.94
218.16
213.87
216.26
14,184,505
-2.52(-1.15%)
Sep 16, 2021
218.31
219.62
217.23
218.77
6,079,451
+0.51(+0.23%)
Sep 15, 2021
217.01
219.26
215.88
218.27
6,701,195
+0.76(+0.35%)
Sep 14, 2021
219.43
220.22
216.77
217.50
6,742,664
-1.56(-0.71%)
Sep 13, 2021
219.94
221.57
217.88
219.06
6,978,509
-0.27(-0.12%)
Sep 10, 2021
224.16
224.34
219.30
219.34
6,897,446
-2.52(-1.13%)
Sep 09, 2021
223.63
224.30
221.47
221.85
6,001,333
-1.56(-0.70%)
Sep 08, 2021
221.75
224.52
221.42
223.41
10,923,023
+2.75(+1.25%)
Sep 07, 2021
221.12
222.34
220.26
220.66
9,917,832
+1.13(+0.52%)
Sep 03, 2021
218.45
221.67
217.82
219.53
11,828,202
+0.91(+0.41%)
Sep 02, 2021
224.72
224.77
216.46
218.63
20,211,398
-5.79(-2.58%)
Sep 01, 2021
223.43
225.06
223.10
224.42
8,385,157
+0.99(+0.44%)
Aug 31, 2021
225.19
226.10
223.03
223.43
9,643,423
-2.08(-0.92%)
Aug 30, 2021
226.93
227.88
224.22
225.50
6,611,199
-1.42(-0.63%)
Aug 27, 2021
225.30
227.28
224.53
226.93
6,530,923
+2.12(+0.94%)
Aug 26, 2021
226.38
226.83
224.45
224.81
6,038,487
-2.02(-0.89%)
Aug 25, 2021
229.18
229.18
226.33
226.83
5,410,429
-1.61(-0.70%)
Aug 24, 2021
229.22
230.34
228.15
228.44
5,209,398
+0.10(+0.04%)
Aug 23, 2021
226.94
228.84
226.25
228.34
6,503,501
+2.71(+1.20%)
Aug 20, 2021
226.13
226.41
224.59
225.63
5,662,856
-0.20(-0.09%)
Aug 19, 2021
223.37
226.67
223.23
225.83
5,907,677
-0.06(-0.03%)
Aug 18, 2021
228.12
228.54
225.74
225.89
5,122,910
-2.83(-1.24%)
Aug 17, 2021
229.18
229.83
227.44
228.72
7,024,307
-0.81(-0.35%)
Aug 16, 2021
226.46
229.65
224.50
229.53
7,768,470
+2.64(+1.16%)
Aug 13, 2021
226.25
227.48
225.68
226.89
5,583,763
+0.84(+0.37%)
Aug 12, 2021
228.10
228.31
225.30
226.05
10,118,573
-2.88(-1.26%)
Aug 11, 2021
231.87
232.14
228.46
228.93
7,572,300
-2.93(-1.26%)
Aug 10, 2021
234.23
235.04
229.41
231.86
7,378,457
-1.88(-0.80%)
Aug 09, 2021
235.44
235.86
231.84
233.74
5,366,764
-1.36(-0.58%)
Aug 06, 2021
233.74
236.27
233.60
235.10
4,640,406
+1.16(+0.50%)
Aug 05, 2021
230.43
233.98
230.26
233.94
5,479,941
+3.45(+1.50%)
Aug 04, 2021
230.81
231.35
228.91
230.49
8,390,304
-0.41(-0.18%)
Aug 03, 2021
234.35
235.09
227.92
230.90
10,100,947
-2.62(-1.12%)
Aug 02, 2021
239.81
241.36
232.15
233.52
10,256,191
-6.44(-2.68%)
Jul 30, 2021
240.76
241.97
239.58
239.96
5,960,362
-1.49(-0.62%)
Jul 29, 2021
241.63
243.84
240.65
241.45
7,693,821
+0.95(+0.40%)
Jul 28, 2021
243.52
244.94
239.49
240.50
9,275,947
-3.89(-1.59%)
Jul 27, 2021
242.69
246.07
241.74
244.38
7,224,070
+0.66(+0.27%)
Jul 26, 2021
242.71
243.82
241.24
243.72
5,008,456
+1.20(+0.49%)
Jul 23, 2021
240.32
243.49
240.32
242.52
6,947,921
+4.75(+2.00%)
Jul 22, 2021
237.42
238.94
236.80
237.77
10,569,726
+0.47(+0.20%)
Jul 21, 2021
236.94
240.46
235.98
237.30
11,541,647
+0.94(+0.40%)
Jul 20, 2021
234.36
237.84
233.26
236.37
7,261,438
+2.23(+0.95%)
Jul 19, 2021
236.83
238.07
232.66
234.13
11,781,407
-7.51(-3.11%)
Jul 16, 2021
243.47
243.92
241.22
241.64
8,907,393
-0.42(-0.17%)
Jul 15, 2021
238.91
242.31
238.91
242.06
10,404,928
+2.49(+1.04%)
Jul 14, 2021
236.87
240.37
236.48
239.57
8,924,238
+3.54(+1.50%)
Jul 13, 2021
232.03
236.15
232.03
236.03
8,295,595
+4.36(+1.88%)
Jul 12, 2021
231.38
232.28
231.08
231.66
7,204,450
-0.59(-0.25%)
Jul 09, 2021
232.53
233.20
231.22
232.25
5,766,729
+1.81(+0.79%)
Jul 08, 2021
230.78
230.88
228.43
230.43
6,558,570
-3.30(-1.41%)
Jul 07, 2021
233.99
234.75
232.08
233.74
4,482,836
+0.39(+0.17%)
Jul 06, 2021
233.25
234.33
231.02
233.35
8,264,265
+0.94(+0.41%)
Jul 02, 2021
229.68
232.55
229.66
232.40
4,502,086
+3.39(+1.48%)
Jul 01, 2021
228.09
230.08
227.94
229.01
5,484,144
+1.29(+0.57%)
Jun 30, 2021
228.97
230.23
227.72
227.72
8,005,643
-2.07(-0.90%)
Jun 29, 2021
228.45
230.35
228.04
229.79
12,216,612
+1.81(+0.79%)
Jun 28, 2021
231.79
232.15
225.81
227.98
9,549,985
-3.15(-1.36%)
Jun 25, 2021
230.23
232.26
230.15
231.13
8,034,878
+1.05(+0.46%)
Jun 24, 2021
230.81
232.03
229.27
230.07
4,734,606
+1.52(+0.66%)
Jun 23, 2021
229.31
229.76
227.83
228.56
6,996,002
-1.22(-0.53%)
Jun 22, 2021
228.19
229.93
227.15
229.77
9,093,324
+1.57(+0.69%)
Jun 21, 2021
225.41
228.88
224.39
228.20
7,493,480
+3.81(+1.70%)
Jun 18, 2021
224.74
226.12
223.24
224.40
9,076,948
-1.70(-0.75%)
Jun 17, 2021
223.23
227.25
223.23
226.09
7,060,787
+2.48(+1.11%)
Jun 16, 2021
227.52
228.07
222.05
223.61
9,139,135
-3.29(-1.45%)
Jun 15, 2021
228.32
228.67
226.55
226.90
7,284,041
-1.07(-0.47%)
Jun 14, 2021
228.57
229.08
225.53
227.97
5,960,948
-0.86(-0.37%)
Jun 11, 2021
228.27
229.29
227.61
228.83
5,522,501
+0.98(+0.43%)
Jun 10, 2021
227.02
228.15
226.07
227.84
4,571,452
+1.60(+0.71%)
Jun 09, 2021
226.43
228.72
226.06
226.25
4,783,828
+0.25(+0.11%)
Jun 08, 2021
226.09
226.77
224.15
225.99
4,281,794
+0.71(+0.32%)
Jun 07, 2021
226.77
228.56
224.07
225.28
5,565,896
+1.15(+0.51%)
Jun 04, 2021
223.36
224.68
222.76
224.13
5,222,040
+1.98(+0.89%)
Jun 03, 2021
223.02
224.38
221.82
222.16
6,553,030
-1.51(-0.68%)
Jun 02, 2021
223.24
227.03
222.81
223.67
9,324,559
+2.95(+1.34%)
Jun 01, 2021
223.45
224.07
220.37
220.72
5,226,061
-0.65(-0.29%)
May 28, 2021
221.65
223.44
221.22
221.37
5,937,013
+0.43(+0.19%)
May 27, 2021
221.81
222.46
220.46
220.94
6,129,048
-0.20(-0.09%)
May 26, 2021
222.10
223.36
220.47
221.14
4,410,447
-1.90(-0.85%)
May 25, 2021
223.90
224.18
222.46
223.04
4,814,145
-0.29(-0.13%)
May 24, 2021
222.00
224.10
221.69
223.34
4,148,762
+2.48(+1.12%)
May 21, 2021
220.96
223.32
220.64
220.85
5,754,096
+0.32(+0.15%)
May 20, 2021
219.56
221.66
219.36
220.53
7,675,034
+1.80(+0.82%)
May 19, 2021
216.95
218.98
216.00
218.73
9,562,652
-0.95(-0.43%)
May 18, 2021
222.43
223.20
219.55
219.68
7,083,697
-0.85(-0.38%)
May 17, 2021
220.28
221.23
219.43
220.53
5,681,795
-0.49(-0.22%)
May 14, 2021
219.93
221.57
219.05
221.02
4,905,261
+3.12(+1.43%)
May 13, 2021
215.73
219.03
215.12
217.90
6,828,407
+3.34(+1.56%)
May 12, 2021
217.48
218.81
214.25
214.56
7,939,210
-4.72(-2.15%)
May 11, 2021
217.58
220.18
215.93
219.28
7,848,538
-0.48(-0.22%)
May 10, 2021
225.23
225.62
218.97
219.75
9,902,264
-5.98(-2.65%)
May 07, 2021
225.95
226.80
224.36
225.73
4,657,185
+0.78(+0.35%)
May 06, 2021
223.31
225.21
222.37
224.96
6,297,502
+2.05(+0.92%)
May 05, 2021
224.73
227.42
222.37
222.90
6,708,585
-2.74(-1.22%)
May 04, 2021
225.23
226.00
223.90
225.65
6,050,549
-0.56(-0.25%)
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.