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
Adobe Systems
(NQ:
ADBE
)
482.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2020
324.42
345.46
324.00
345.12
6,469,100
+7.60(+2.25%)
Feb 27, 2020
340.00
352.24
337.27
337.52
4,733,935
-13.82(-3.93%)
Feb 26, 2020
349.40
360.07
348.60
351.34
3,489,677
+3.54(+1.02%)
Feb 25, 2020
361.00
363.97
346.28
347.80
4,187,082
-9.61(-2.69%)
Feb 24, 2020
355.39
363.46
349.00
357.41
3,920,961
-15.54(-4.17%)
Feb 21, 2020
378.02
378.34
368.75
372.95
2,743,100
-6.01(-1.59%)
Feb 20, 2020
384.00
386.74
373.48
378.96
3,788,245
-4.32(-1.13%)
Feb 19, 2020
383.83
385.00
381.48
383.28
2,580,426
+4.43(+1.17%)
Feb 18, 2020
380.20
382.59
378.59
378.85
2,074,437
-0.82(-0.22%)
Feb 14, 2020
376.28
379.83
375.85
379.67
1,690,500
+4.83(+1.29%)
Feb 13, 2020
372.56
377.71
372.39
374.84
1,915,870
+0.55(+0.15%)
Feb 12, 2020
370.64
374.42
367.15
374.29
2,355,601
+5.01(+1.36%)
Feb 11, 2020
373.03
373.70
367.25
369.28
2,004,699
-0.72(-0.19%)
Feb 10, 2020
365.44
370.81
365.22
370.00
2,426,796
+3.91(+1.07%)
Feb 07, 2020
366.00
369.34
364.38
366.09
2,092,800
-1.37(-0.37%)
Feb 06, 2020
366.16
368.25
363.01
367.46
2,224,525
+1.91(+0.52%)
Feb 05, 2020
373.99
374.48
362.31
365.55
2,460,922
-1.19(-0.32%)
Feb 04, 2020
363.43
367.44
360.45
366.74
3,050,821
+8.74(+2.44%)
Feb 03, 2020
353.41
358.67
352.29
358.00
2,693,775
+6.86(+1.95%)
Jan 31, 2020
355.84
355.84
348.30
351.14
3,692,900
-5.60(-1.57%)
Jan 30, 2020
349.69
356.82
349.69
356.74
1,833,446
+5.08(+1.44%)
Jan 29, 2020
356.70
356.70
351.36
351.66
1,521,346
-2.97(-0.84%)
Jan 28, 2020
349.00
355.66
347.12
354.63
2,269,922
+7.73(+2.23%)
Jan 27, 2020
341.04
349.90
340.40
346.90
2,650,854
-4.47(-1.27%)
Jan 24, 2020
354.10
355.69
349.20
351.37
1,640,100
-0.39(-0.11%)
Jan 23, 2020
351.02
352.16
347.85
351.76
2,084,377
+1.70(+0.49%)
Jan 22, 2020
352.60
354.28
349.96
350.06
1,600,320
+0.06(+0.02%)
Jan 21, 2020
346.37
352.37
345.62
350.00
2,121,197
+0.26(+0.07%)
Jan 17, 2020
349.00
349.95
346.38
349.74
2,536,100
+4.36(+1.26%)
Jan 16, 2020
345.98
345.99
342.76
345.38
2,439,079
+2.44(+0.71%)
Jan 15, 2020
346.42
347.50
342.46
342.94
2,213,322
-1.69(-0.49%)
Jan 14, 2020
347.01
347.27
343.15
344.63
2,274,405
-1.00(-0.29%)
Jan 13, 2020
341.54
345.73
341.22
345.63
2,069,183
+5.82(+1.71%)
Jan 10, 2020
342.05
343.36
339.62
339.81
1,481,100
-0.64(-0.19%)
Jan 09, 2020
340.14
341.81
338.19
340.45
1,626,259
+2.58(+0.76%)
Jan 08, 2020
333.81
339.23
333.40
337.87
2,248,467
+4.48(+1.34%)
Jan 07, 2020
334.15
334.79
332.30
333.39
2,500,890
-0.32(-0.10%)
Jan 06, 2020
328.29
333.91
328.19
333.71
1,874,684
+1.90(+0.57%)
Jan 03, 2020
329.17
332.98
328.69
331.81
1,579,300
-2.62(-0.78%)
Jan 02, 2020
330.00
334.48
329.17
334.43
1,990,095
+4.62(+1.40%)
Dec 31, 2019
326.25
329.94
326.25
329.81
1,592,500
+1.47(+0.45%)
Dec 30, 2019
330.35
330.46
325.17
328.34
1,896,717
-2.45(-0.74%)
Dec 27, 2019
332.88
332.88
329.77
330.79
1,229,900
-0.41(-0.12%)
Dec 26, 2019
329.63
331.28
329.63
331.20
1,055,077
+1.56(+0.47%)
Dec 24, 2019
329.00
331.54
328.68
329.64
1,066,400
+0.69(+0.21%)
Dec 23, 2019
328.83
329.88
327.26
328.95
2,210,580
+1.34(+0.41%)
Dec 20, 2019
328.37
330.00
325.62
327.61
4,233,200
-0.02(-0.01%)
Dec 19, 2019
324.38
327.96
324.26
327.63
2,561,380
+3.25(+1.00%)
Dec 18, 2019
322.10
326.82
322.01
324.38
2,332,607
+1.53(+0.47%)
Dec 17, 2019
325.04
325.08
321.75
322.85
2,331,938
-0.95(-0.29%)
Dec 16, 2019
319.27
325.25
319.27
323.80
3,436,734
+5.86(+1.84%)
Dec 13, 2019
314.11
321.73
313.74
317.94
6,608,000
+11.98(+3.92%)
Dec 12, 2019
303.00
306.58
300.72
305.96
3,105,717
+2.22(+0.73%)
Dec 11, 2019
305.15
305.38
301.48
303.74
2,928,579
-0.43(-0.14%)
Dec 10, 2019
306.62
309.03
304.10
304.17
2,155,871
-2.88(-0.94%)
Dec 09, 2019
308.91
310.91
306.70
307.05
2,892,473
+0.82(+0.27%)
Dec 06, 2019
306.20
306.75
303.16
306.23
1,733,100
+3.20(+1.06%)
Dec 05, 2019
303.13
304.24
301.00
303.03
1,698,086
+0.52(+0.17%)
Dec 04, 2019
305.00
305.33
301.28
302.51
1,522,791
-1.40(-0.46%)
Dec 03, 2019
298.24
304.46
297.32
303.91
1,661,053
+1.16(+0.38%)
Dec 02, 2019
309.22
309.90
299.51
302.75
2,891,537
-6.78(-2.19%)
Nov 29, 2019
308.52
310.00
308.00
309.53
1,175,000
+0.47(+0.15%)
Nov 27, 2019
308.50
309.17
305.74
309.06
1,470,000
+1.16(+0.38%)
Nov 26, 2019
305.00
309.06
304.89
307.90
2,618,967
+2.62(+0.86%)
Nov 25, 2019
300.48
305.45
300.48
305.28
2,205,458
+5.98(+2.00%)
Nov 22, 2019
299.59
299.92
295.80
299.30
1,508,800
+0.50(+0.17%)
Nov 21, 2019
298.99
300.35
296.62
298.80
1,609,772
-1.30(-0.43%)
Nov 20, 2019
299.39
302.05
297.05
300.10
1,841,519
-0.50(-0.17%)
Nov 19, 2019
298.75
300.74
296.39
300.60
2,142,705
+3.44(+1.16%)
Nov 18, 2019
297.55
298.56
296.00
297.16
1,632,740
-0.34(-0.11%)
Nov 15, 2019
296.54
297.50
293.56
297.50
2,011,700
+2.97(+1.01%)
Nov 14, 2019
293.54
295.08
292.15
294.53
1,459,666
+0.99(+0.34%)
Nov 13, 2019
291.86
293.70
290.26
293.54
1,806,839
+1.82(+0.62%)
Nov 12, 2019
290.79
294.16
290.27
291.72
2,084,926
+1.45(+0.50%)
Nov 11, 2019
291.95
292.34
289.70
290.27
1,777,398
-2.19(-0.75%)
Nov 08, 2019
290.02
292.46
288.48
292.46
1,628,500
+1.69(+0.58%)
Nov 07, 2019
288.30
293.48
287.00
290.77
3,201,553
+3.37(+1.17%)
Nov 06, 2019
289.11
289.26
285.61
287.40
2,762,364
-1.89(-0.65%)
Nov 05, 2019
292.11
292.88
283.60
289.29
6,169,037
+11.79(+4.25%)
Nov 04, 2019
280.56
281.21
276.05
277.50
2,776,724
-0.32(-0.12%)
Nov 01, 2019
279.14
281.83
277.27
277.82
2,827,200
-0.11(-0.04%)
Oct 31, 2019
278.27
279.32
275.31
277.93
2,845,333
-0.48(-0.17%)
Oct 30, 2019
273.25
278.65
272.61
278.41
2,320,740
+6.96(+2.56%)
Oct 29, 2019
271.68
273.72
271.06
271.45
1,723,437
+0.10(+0.04%)
Oct 28, 2019
271.58
272.29
268.38
271.35
2,281,841
+0.37(+0.14%)
Oct 25, 2019
267.80
271.61
267.02
270.98
1,822,200
+1.28(+0.47%)
Oct 24, 2019
264.04
271.46
263.25
269.70
3,597,061
+8.38(+3.21%)
Oct 23, 2019
261.00
265.52
259.57
261.32
3,079,221
+0.23(+0.09%)
Oct 22, 2019
268.49
269.28
260.64
261.09
3,411,772
-5.75(-2.15%)
Oct 21, 2019
265.63
267.43
262.57
266.84
2,930,419
+1.32(+0.50%)
Oct 18, 2019
269.36
269.68
262.10
265.52
4,391,800
-3.72(-1.38%)
Oct 17, 2019
272.61
274.12
267.15
269.24
3,413,904
-3.46(-1.27%)
Oct 16, 2019
270.23
272.81
267.51
272.70
4,333,159
-6.69(-2.39%)
Oct 15, 2019
278.17
281.51
278.02
279.39
1,969,234
+1.61(+0.58%)
Oct 14, 2019
278.11
279.42
277.15
277.78
1,377,140
-0.51(-0.18%)
Oct 11, 2019
278.37
281.27
277.63
278.29
2,098,200
+3.31(+1.20%)
Oct 10, 2019
274.06
276.71
272.79
274.98
1,634,708
+0.71(+0.26%)
Oct 09, 2019
273.52
275.55
272.86
274.27
1,376,405
+3.44(+1.27%)
Oct 08, 2019
274.46
275.41
270.80
270.83
2,160,020
-6.07(-2.19%)
Oct 07, 2019
276.32
278.49
275.59
276.90
1,856,382
-0.06(-0.02%)
Oct 04, 2019
273.11
278.08
273.11
276.96
2,583,200
+4.56(+1.67%)
Oct 03, 2019
266.92
272.80
263.85
272.40
3,652,160
+5.74(+2.15%)
Oct 02, 2019
271.18
271.18
265.19
266.66
3,400,133
-6.05(-2.22%)
Oct 01, 2019
278.99
279.65
271.87
272.71
3,311,536
-3.54(-1.28%)
Sep 30, 2019
277.75
279.00
275.14
276.25
4,077,026
-1.29(-0.46%)
Sep 27, 2019
284.63
284.98
274.12
277.54
3,168,300
-6.27(-2.21%)
Sep 26, 2019
278.46
285.90
277.01
283.81
4,325,834
+6.38(+2.30%)
Sep 25, 2019
271.90
277.71
267.73
277.43
3,452,550
+4.96(+1.82%)
Sep 24, 2019
279.58
280.70
271.08
272.47
3,351,369
-6.79(-2.43%)
Sep 23, 2019
275.93
279.58
275.41
279.26
2,064,532
+1.35(+0.49%)
Sep 20, 2019
281.60
283.20
274.95
277.91
4,160,700
-3.35(-1.19%)
Sep 19, 2019
280.17
284.36
279.83
281.26
3,170,952
+1.54(+0.55%)
Sep 18, 2019
275.35
280.29
270.02
279.72
7,478,935
-4.97(-1.75%)
Sep 17, 2019
284.04
285.30
280.36
284.69
4,529,450
+1.76(+0.62%)
Sep 16, 2019
276.62
283.05
275.30
282.93
2,772,414
+4.58(+1.65%)
Sep 13, 2019
278.22
280.28
276.32
278.35
2,948,500
+0.33(+0.12%)
Sep 12, 2019
281.00
282.28
277.94
278.02
2,954,865
+0.24(+0.09%)
Sep 11, 2019
277.66
280.31
274.00
277.78
2,592,982
+1.64(+0.59%)
Sep 10, 2019
277.58
277.58
272.34
276.14
4,098,199
-3.16(-1.13%)
Sep 09, 2019
286.52
286.93
276.60
279.30
3,134,540
-5.64(-1.98%)
Sep 06, 2019
288.20
289.59
283.96
284.94
2,273,000
-2.81(-0.98%)
Sep 05, 2019
287.83
288.01
281.52
287.75
2,836,100
+3.15(+1.11%)
Sep 04, 2019
286.04
286.24
282.46
284.60
1,516,086
+2.15(+0.76%)
Sep 03, 2019
284.25
287.46
281.40
282.45
1,837,726
-2.06(-0.72%)
Aug 30, 2019
287.41
288.50
280.12
284.51
2,373,200
-2.12(-0.74%)
Aug 29, 2019
285.71
287.70
283.61
286.63
2,172,375
+4.50(+1.60%)
Aug 28, 2019
286.55
287.99
280.42
282.13
2,776,470
-7.32(-2.53%)
Aug 27, 2019
290.66
291.85
286.53
289.45
1,792,964
+0.71(+0.25%)
Aug 26, 2019
284.86
288.89
283.51
288.74
1,792,932
+6.30(+2.23%)
Aug 23, 2019
289.23
293.57
280.97
282.44
2,852,500
-5.25(-1.82%)
Aug 22, 2019
292.57
292.90
285.12
287.69
1,745,071
-3.84(-1.32%)
Aug 21, 2019
288.54
292.92
286.51
291.53
1,520,268
+5.82(+2.04%)
Aug 20, 2019
287.97
288.66
285.40
285.71
1,491,054
-2.26(-0.78%)
Aug 19, 2019
291.32
291.77
287.17
287.97
1,955,203
+0.52(+0.18%)
Aug 16, 2019
285.58
290.15
283.32
287.45
1,981,000
+4.74(+1.68%)
Aug 15, 2019
285.64
286.49
280.86
282.71
2,338,578
-0.95(-0.33%)
Aug 14, 2019
287.60
289.65
281.42
283.66
2,585,686
-9.51(-3.24%)
Aug 13, 2019
288.23
295.50
286.39
293.17
2,346,586
+4.52(+1.57%)
Aug 12, 2019
293.14
294.42
287.41
288.65
1,580,499
-6.18(-2.10%)
Aug 09, 2019
296.14
298.27
292.15
294.83
1,451,100
-2.95(-0.99%)
Aug 08, 2019
292.75
297.87
290.20
297.78
2,505,820
+8.76(+3.03%)
Aug 07, 2019
282.24
290.26
282.00
289.02
2,195,964
+2.81(+0.98%)
Aug 06, 2019
283.63
286.99
282.50
286.21
2,551,773
+5.85(+2.09%)
Aug 05, 2019
285.04
286.87
276.78
280.36
4,290,994
-13.35(-4.55%)
Aug 02, 2019
295.57
297.35
289.42
293.71
3,400,800
-4.73(-1.58%)
Aug 01, 2019
299.15
304.99
296.77
298.44
3,210,082
-0.42(-0.14%)
Jul 31, 2019
303.61
304.95
295.11
298.86
3,066,854
-4.78(-1.57%)
Jul 30, 2019
305.07
307.09
302.55
303.64
2,157,788
-3.58(-1.17%)
Jul 29, 2019
311.94
311.94
301.48
307.22
2,778,406
-4.05(-1.30%)
Jul 26, 2019
309.97
312.50
309.26
311.27
1,507,900
+2.54(+0.82%)
Jul 25, 2019
308.66
309.66
306.10
308.73
1,378,070
-1.54(-0.50%)
Jul 24, 2019
305.81
310.73
305.81
310.27
1,458,844
+2.39(+0.78%)
Jul 23, 2019
309.91
309.98
305.22
307.88
1,826,815
-0.67(-0.22%)
Jul 22, 2019
308.39
309.92
307.14
308.55
1,336,556
+1.68(+0.55%)
Jul 19, 2019
311.56
313.11
305.26
306.87
2,100,200
-3.21(-1.04%)
Jul 18, 2019
307.21
310.92
306.85
310.08
1,597,672
+0.69(+0.22%)
Jul 17, 2019
307.13
310.96
306.75
309.39
2,298,329
+3.69(+1.21%)
Jul 16, 2019
308.00
308.46
305.07
305.70
1,838,700
-3.06(-0.99%)
Jul 15, 2019
310.00
310.45
307.72
308.76
1,161,681
-0.66(-0.21%)
Jul 12, 2019
308.01
309.70
304.96
309.42
1,624,800
+1.82(+0.59%)
Jul 11, 2019
307.39
310.17
305.90
307.60
1,951,519
+0.62(+0.20%)
Jul 10, 2019
305.10
309.32
305.10
306.98
1,954,010
+2.78(+0.91%)
Jul 09, 2019
300.56
305.13
300.22
304.20
1,643,540
+1.28(+0.42%)
Jul 08, 2019
302.76
303.11
300.13
302.92
1,909,180
-1.06(-0.35%)
Jul 05, 2019
304.01
305.24
298.93
303.98
2,872,700
-1.72(-0.56%)
Jul 03, 2019
302.00
305.86
301.29
305.70
1,585,200
+4.31(+1.43%)
Jul 02, 2019
301.19
301.58
299.36
301.39
1,816,885
+0.41(+0.14%)
Jul 01, 2019
299.55
301.90
297.66
300.98
2,623,499
+6.33(+2.15%)
Jun 28, 2019
294.50
295.10
291.95
294.65
2,648,200
+1.42(+0.48%)
Jun 27, 2019
290.04
294.67
290.04
293.23
2,596,852
+4.51(+1.56%)
Jun 26, 2019
291.26
292.76
288.70
288.72
2,896,694
+0.75(+0.26%)
Jun 25, 2019
299.21
300.64
287.00
287.97
4,638,159
-12.14(-4.05%)
Jun 24, 2019
300.00
302.58
298.68
300.11
2,869,145
+0.78(+0.26%)
Jun 21, 2019
301.46
304.00
299.09
299.33
4,015,500
-2.78(-0.92%)
Jun 20, 2019
293.25
302.66
293.25
302.11
5,631,285
+10.90(+3.74%)
Jun 19, 2019
287.00
292.00
284.34
291.21
9,735,396
+14.43(+5.21%)
Jun 18, 2019
280.37
280.49
276.62
276.78
4,518,796
+1.18(+0.43%)
Jun 17, 2019
274.63
277.47
274.63
275.60
2,253,612
+1.32(+0.48%)
Jun 14, 2019
275.91
277.10
274.00
274.28
2,262,800
-2.02(-0.73%)
Jun 13, 2019
278.59
278.96
275.92
276.30
1,696,436
-0.54(-0.20%)
Jun 12, 2019
276.13
277.55
274.58
276.84
1,313,704
+0.85(+0.31%)
Jun 11, 2019
283.91
284.89
272.03
275.99
2,969,714
-4.35(-1.55%)
Jun 10, 2019
280.98
284.98
280.20
280.34
2,487,720
+2.18(+0.78%)
Jun 07, 2019
275.87
282.37
275.51
278.16
2,759,000
+3.36(+1.22%)
Jun 06, 2019
273.72
275.76
271.05
274.80
2,211,547
+1.94(+0.71%)
Jun 05, 2019
272.78
273.21
268.39
272.86
2,649,796
+4.15(+1.54%)
Jun 04, 2019
263.27
268.93
257.46
268.71
3,749,209
+7.16(+2.74%)
Jun 03, 2019
270.51
272.81
257.53
261.55
3,902,658
-9.35(-3.45%)
May 31, 2019
271.28
272.91
268.75
270.90
2,526,600
-3.61(-1.32%)
May 30, 2019
274.43
275.09
272.43
274.51
1,600,113
+1.13(+0.41%)
May 29, 2019
275.29
276.80
272.28
273.38
1,805,774
-4.87(-1.75%)
May 28, 2019
276.49
281.45
275.37
278.25
2,475,891
+3.48(+1.27%)
May 24, 2019
273.54
277.48
273.54
274.77
1,878,300
+0.52(+0.19%)
May 23, 2019
278.29
278.43
271.69
274.25
2,705,585
-7.57(-2.69%)
May 22, 2019
277.42
282.74
277.26
281.82
1,570,578
+3.75(+1.35%)
May 21, 2019
278.21
280.00
277.05
278.07
1,793,665
+1.08(+0.39%)
May 20, 2019
276.10
277.89
273.40
276.99
2,391,940
-2.86(-1.02%)
May 17, 2019
281.68
284.41
279.07
279.85
2,223,500
-3.70(-1.30%)
May 16, 2019
278.63
285.87
278.40
283.55
3,412,591
+6.73(+2.43%)
May 15, 2019
269.82
276.95
269.50
276.82
2,708,557
+4.96(+1.82%)
May 14, 2019
269.43
274.23
269.29
271.86
2,046,273
+4.16(+1.55%)
May 13, 2019
270.57
274.19
267.22
267.70
2,698,160
-10.78(-3.87%)
May 10, 2019
273.58
279.50
270.32
278.48
2,097,700
+2.69(+0.98%)
May 09, 2019
274.16
277.12
270.80
275.79
1,866,907
-0.98(-0.35%)
May 08, 2019
275.83
278.37
274.16
276.77
2,611,028
-0.30(-0.11%)
May 07, 2019
278.82
280.65
273.67
277.07
2,567,602
-6.59(-2.32%)
May 06, 2019
277.60
284.22
275.81
283.66
1,993,940
-1.92(-0.67%)
May 03, 2019
282.56
286.35
282.39
285.58
1,979,900
+5.94(+2.12%)
May 02, 2019
283.14
284.59
278.15
279.64
2,482,154
-3.71(-1.31%)
May 01, 2019
291.00
291.00
283.19
283.35
2,055,868
-5.90(-2.04%)
Apr 30, 2019
286.10
289.77
285.25
289.25
3,067,665
+3.11(+1.09%)
Apr 29, 2019
286.46
291.70
285.38
286.14
5,591,727
+4.18(+1.48%)
Apr 26, 2019
278.18
282.00
275.79
281.96
2,114,200
+4.30(+1.55%)
Apr 25, 2019
278.40
279.52
274.38
277.66
1,747,263
+2.21(+0.80%)
Apr 24, 2019
279.22
280.17
275.25
275.45
1,867,209
-3.04(-1.09%)
Apr 23, 2019
272.54
278.89
271.59
278.49
2,693,577
+6.28(+2.31%)
Apr 22, 2019
269.82
272.32
269.20
272.21
1,364,910
+1.64(+0.61%)
Apr 18, 2019
270.09
270.82
266.64
270.57
2,028,900
+1.12(+0.42%)
Apr 17, 2019
272.17
272.67
268.44
269.45
2,391,183
-1.98(-0.73%)
Apr 16, 2019
273.07
273.39
269.64
271.43
1,638,444
-0.79(-0.29%)
Apr 15, 2019
271.86
273.71
270.62
272.22
1,462,311
+0.36(+0.13%)
Apr 12, 2019
273.01
273.51
270.82
271.86
1,681,300
-0.04(-0.01%)
Apr 11, 2019
271.95
272.92
270.77
271.90
2,085,783
+0.32(+0.12%)
Apr 10, 2019
269.47
272.16
269.01
271.58
1,469,979
+2.59(+0.96%)
Apr 09, 2019
267.12
269.99
266.80
268.99
1,605,854
+0.18(+0.07%)
Apr 08, 2019
266.96
269.09
264.70
268.81
1,796,795
+1.36(+0.51%)
Apr 05, 2019
269.44
269.94
266.59
267.45
1,970,600
-0.44(-0.16%)
Apr 04, 2019
270.98
271.47
263.72
267.89
2,947,321
-3.61(-1.33%)
Apr 03, 2019
273.71
274.18
270.98
271.50
2,432,780
+0.67(+0.25%)
Apr 02, 2019
272.89
273.00
267.63
270.83
1,877,938
-1.34(-0.49%)
Apr 01, 2019
269.85
272.39
268.19
272.17
3,023,999
+5.68(+2.13%)
Mar 29, 2019
265.47
266.75
264.20
266.49
2,097,500
+2.96(+1.12%)
Mar 28, 2019
263.50
265.17
260.88
263.53
2,017,970
+1.19(+0.45%)
Mar 27, 2019
265.53
265.97
259.04
262.34
2,521,471
-2.91(-1.10%)
Mar 26, 2019
265.05
267.74
263.84
265.25
3,150,072
+2.98(+1.14%)
Mar 25, 2019
259.21
263.12
257.10
262.27
2,639,265
+2.58(+0.99%)
Mar 22, 2019
263.47
264.64
259.52
259.69
3,454,000
-4.49(-1.70%)
Mar 21, 2019
259.00
264.34
258.40
264.18
2,359,050
+4.44(+1.71%)
Mar 20, 2019
260.54
262.30
256.17
259.74
3,732,555
-0.68(-0.26%)
Mar 19, 2019
259.43
260.64
256.34
260.42
4,256,753
+2.66(+1.03%)
Mar 18, 2019
257.11
259.96
253.89
257.76
4,013,376
+0.67(+0.26%)
Mar 15, 2019
258.03
260.00
252.03
257.09
12,110,400
-10.60(-3.96%)
Mar 14, 2019
265.26
268.00
263.52
267.69
5,106,069
+3.31(+1.25%)
Mar 13, 2019
265.50
269.80
264.13
264.38
3,991,160
+0.87(+0.33%)
Mar 12, 2019
261.86
264.75
259.01
263.51
2,583,582
+2.55(+0.98%)
Mar 11, 2019
255.98
261.46
255.77
260.96
2,711,126
+6.22(+2.44%)
Mar 08, 2019
251.49
255.02
249.09
254.74
2,195,300
-0.72(-0.28%)
Mar 07, 2019
255.77
257.49
253.29
255.46
3,185,202
-0.94(-0.37%)
Mar 06, 2019
257.40
259.49
253.84
256.40
1,950,565
-0.98(-0.38%)
Mar 05, 2019
259.00
259.87
256.37
257.38
2,100,929
-0.78(-0.30%)
Mar 04, 2019
266.70
267.00
254.08
258.16
2,994,925
-5.85(-2.22%)
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.