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
Junior Gold Mine Bear -3X Direxion
(NY:
JDST
)
3.770
-0.130 (-3.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 14, 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 (%)
Mar 31, 2020
64.33
65.04
56.29
64.09
1,676,709
+4.02(+6.69%)
Mar 30, 2020
54.40
67.40
49.90
60.07
1,668,695
+4.02(+7.17%)
Mar 27, 2020
50.61
59.36
48.01
56.05
2,358,115
+10.64(+23.44%)
Mar 26, 2020
39.02
48.48
37.13
45.41
2,195,319
+4.02(+9.71%)
Mar 25, 2020
54.63
55.81
35.48
41.39
2,400,098
-10.64(-20.45%)
Mar 24, 2020
68.82
77.10
48.48
52.03
1,841,278
-63.72(-55.05%)
Mar 23, 2020
134.73
148.08
93.96
115.75
573,372
-45.93(-28.41%)
Mar 20, 2020
105.44
161.67
105.44
161.67
475,464
+36.55(+29.21%)
Mar 19, 2020
136.84
158.16
91.62
125.12
568,741
-11.71(-8.56%)
Mar 18, 2020
114.81
140.59
86.69
136.84
1,348,789
+25.54(+22.95%)
Mar 17, 2020
280.24
292.89
93.72
111.30
1,287,501
-216.97(-66.10%)
Mar 16, 2020
984.34
995.82
215.56
328.27
471,420
-468.39(-58.79%)
Mar 13, 2020
289.61
948.25
281.17
796.65
418,006
+186.75(+30.62%)
Mar 12, 2020
449.88
612.72
364.35
609.91
412,105
+262.43(+75.52%)
Mar 11, 2020
285.15
358.03
277.66
347.48
379,533
+82.01(+30.89%)
Mar 10, 2020
261.26
300.38
249.07
265.47
348,046
-5.15(-1.90%)
Mar 09, 2020
249.54
272.97
241.34
270.63
398,990
+47.33(+21.20%)
Mar 06, 2020
207.60
241.57
205.96
223.30
408,104
+13.12(+6.24%)
Mar 05, 2020
215.10
228.92
205.72
210.18
402,757
-10.78(-4.88%)
Mar 04, 2020
220.49
240.17
216.27
220.95
332,228
-8.90(-3.87%)
Mar 03, 2020
248.37
263.83
197.29
229.86
725,357
-33.74(-12.80%)
Mar 02, 2020
279.53
292.89
261.02
263.60
302,630
-48.74(-15.60%)
Feb 28, 2020
281.41
331.78
280.33
312.33
828,517
+67.01(+27.32%)
Feb 27, 2020
196.59
248.13
195.88
245.32
625,933
+40.30(+19.66%)
Feb 26, 2020
204.55
210.18
194.95
205.02
377,195
+0.47(+0.23%)
Feb 25, 2020
187.45
206.90
179.01
204.55
572,962
+24.84(+13.82%)
Feb 24, 2020
160.03
186.04
160.03
179.72
502,222
+1.64(+0.92%)
Feb 21, 2020
184.40
186.98
176.90
178.08
493,794
-16.87(-8.65%)
Feb 20, 2020
194.01
200.57
186.04
194.95
405,983
+3.98(+2.09%)
Feb 19, 2020
202.91
209.00
190.73
190.96
398,763
-20.39(-9.65%)
Feb 18, 2020
230.79
235.72
210.88
211.35
442,551
-28.82(-12.00%)
Feb 14, 2020
235.95
240.87
230.33
240.17
234,014
+0.47(+0.20%)
Feb 13, 2020
240.17
245.56
234.31
239.70
201,866
-8.67(-3.49%)
Feb 12, 2020
244.15
250.24
242.04
248.37
135,252
+5.62(+2.32%)
Feb 11, 2020
245.09
251.41
240.17
242.75
190,257
+0.47(+0.19%)
Feb 10, 2020
246.73
252.59
237.36
242.28
175,050
-11.25(-4.44%)
Feb 07, 2020
237.12
254.23
233.84
253.52
200,853
+12.18(+5.05%)
Feb 06, 2020
247.90
251.18
239.47
241.34
164,674
-10.78(-4.28%)
Feb 05, 2020
252.35
257.51
244.15
252.12
163,061
+0.00(+0.00%)
Feb 04, 2020
253.06
262.90
247.90
252.12
376,389
+7.03(+2.87%)
Feb 03, 2020
238.76
248.13
236.18
245.09
220,865
+12.65(+5.44%)
Jan 31, 2020
234.78
237.99
225.99
232.44
253,928
-6.56(-2.74%)
Jan 30, 2020
234.54
242.98
231.03
239.00
292,423
+0.47(+0.20%)
Jan 29, 2020
257.74
259.15
235.72
238.53
198,173
-17.10(-6.69%)
Jan 28, 2020
244.15
259.38
239.93
255.63
236,500
+16.64(+6.96%)
Jan 27, 2020
222.83
244.15
221.89
239.00
258,910
+8.44(+3.66%)
Jan 24, 2020
244.62
244.62
228.69
230.56
295,083
-14.06(-5.75%)
Jan 23, 2020
241.57
246.96
231.03
244.62
255,525
+9.61(+4.09%)
Jan 22, 2020
236.89
242.28
233.38
235.01
168,903
-0.47(-0.20%)
Jan 21, 2020
253.52
255.40
235.25
235.48
243,896
-11.01(-4.47%)
Jan 17, 2020
238.53
252.35
237.12
246.49
263,083
+1.87(+0.77%)
Jan 16, 2020
242.75
251.41
240.17
244.62
241,859
+6.33(+2.66%)
Jan 15, 2020
248.84
259.38
234.78
238.29
265,549
-15.00(-5.92%)
Jan 14, 2020
273.67
273.67
252.12
253.29
258,773
-18.51(-6.81%)
Jan 13, 2020
254.23
272.74
254.23
271.80
265,211
+22.49(+9.02%)
Jan 10, 2020
257.04
258.68
243.99
249.31
236,895
-12.42(-4.74%)
Jan 09, 2020
258.68
262.66
249.31
261.72
269,987
+10.78(+4.29%)
Jan 08, 2020
226.34
255.63
225.41
250.95
557,222
+27.88(+12.50%)
Jan 07, 2020
233.37
237.82
222.13
223.06
302,191
-11.48(-4.90%)
Jan 06, 2020
219.08
240.40
218.38
234.54
429,171
-0.23(-0.10%)
Jan 03, 2020
213.93
237.35
213.69
234.78
329,921
+6.79(+2.98%)
Jan 02, 2020
219.55
232.44
216.74
227.98
269,745
-1.17(-0.51%)
Dec 31, 2019
219.08
230.09
217.79
229.16
363,868
+1.64(+0.72%)
Dec 30, 2019
241.34
243.68
227.05
227.51
360,148
-17.81(-7.26%)
Dec 27, 2019
238.29
247.90
235.48
245.32
284,947
+9.84(+4.18%)
Dec 26, 2019
240.87
249.07
231.03
235.48
451,694
-17.57(-6.94%)
Dec 24, 2019
277.66
278.36
251.18
253.06
392,347
-31.16(-10.96%)
Dec 23, 2019
311.87
314.68
283.51
284.22
254,102
-33.34(-10.50%)
Dec 20, 2019
302.13
319.20
302.13
317.56
177,425
+13.33(+4.38%)
Dec 19, 2019
304.00
312.65
301.89
304.23
123,361
-2.11(-0.69%)
Dec 18, 2019
311.95
315.92
304.46
306.34
132,600
-6.31(-2.02%)
Dec 17, 2019
306.34
314.05
302.83
312.65
183,777
+4.44(+1.44%)
Dec 16, 2019
295.81
308.21
292.54
308.21
193,569
+12.16(+4.11%)
Dec 13, 2019
303.30
310.09
291.68
296.05
211,384
-2.57(-0.86%)
Dec 12, 2019
284.12
305.40
280.38
298.62
303,892
+3.27(+1.11%)
Dec 11, 2019
319.20
320.37
291.60
295.35
295,845
-26.66(-8.28%)
Dec 10, 2019
319.67
328.55
317.56
322.00
98,309
-3.74(-1.15%)
Dec 09, 2019
323.17
331.12
320.60
325.75
106,950
-2.34(-0.71%)
Dec 06, 2019
317.79
329.25
310.08
328.08
264,222
+29.70(+9.95%)
Dec 05, 2019
307.74
307.97
287.63
298.38
237,377
-4.44(-1.47%)
Dec 04, 2019
301.19
312.88
299.09
302.83
173,870
+7.01(+2.37%)
Dec 03, 2019
308.67
308.67
294.64
295.81
313,612
-32.27(-9.84%)
Dec 02, 2019
337.67
341.65
326.45
328.08
160,372
-2.10(-0.64%)
Nov 29, 2019
357.78
357.78
329.95
330.19
122,598
-27.59(-7.71%)
Nov 27, 2019
361.29
370.64
354.29
357.78
197,195
+7.48(+2.14%)
Nov 26, 2019
383.50
387.71
348.43
350.30
187,872
-35.78(-9.27%)
Nov 25, 2019
380.93
387.01
368.07
386.08
150,744
+11.69(+3.12%)
Nov 22, 2019
365.97
380.70
363.41
374.38
140,285
+3.51(+0.95%)
Nov 21, 2019
348.19
372.75
342.82
370.88
170,640
+26.89(+7.82%)
Nov 20, 2019
353.34
362.69
342.11
343.99
132,761
-7.95(-2.26%)
Nov 19, 2019
353.11
355.44
334.40
351.94
170,690
+4.68(+1.35%)
Nov 18, 2019
361.99
364.33
346.09
347.26
142,816
-14.97(-4.13%)
Nov 15, 2019
359.42
362.93
346.35
362.23
145,840
+11.93(+3.40%)
Nov 14, 2019
360.12
367.60
349.36
350.30
170,197
-13.80(-3.79%)
Nov 13, 2019
360.59
368.07
354.74
364.10
152,153
-3.04(-0.83%)
Nov 12, 2019
388.88
405.02
366.20
367.14
193,043
-21.28(-5.48%)
Nov 11, 2019
390.52
397.54
380.00
388.42
138,460
+0.00(+0.00%)
Nov 08, 2019
392.16
394.73
371.17
388.42
200,398
+14.97(+4.01%)
Nov 07, 2019
344.92
379.53
344.69
373.45
314,187
+39.29(+11.76%)
Nov 06, 2019
344.92
351.00
327.62
334.16
178,539
-16.37(-4.67%)
Nov 05, 2019
344.69
354.98
337.44
350.53
352,875
+26.43(+8.15%)
Nov 04, 2019
314.05
325.75
308.67
324.11
202,171
+14.26(+4.60%)
Nov 01, 2019
320.37
326.45
309.84
309.84
284,112
-3.51(-1.12%)
Oct 31, 2019
329.95
334.87
313.12
313.35
393,931
-26.89(-7.90%)
Oct 30, 2019
348.66
370.88
340.24
340.24
238,576
-12.63(-3.58%)
Oct 29, 2019
376.26
377.43
344.69
352.87
248,581
-13.10(-3.58%)
Oct 28, 2019
357.78
370.64
353.81
365.97
204,089
+22.22(+6.46%)
Oct 25, 2019
334.40
361.29
326.91
343.75
273,361
-12.63(-3.54%)
Oct 24, 2019
378.59
381.87
355.91
356.38
250,812
-28.29(-7.36%)
Oct 23, 2019
394.50
394.50
378.59
384.67
174,281
-12.16(-3.06%)
Oct 22, 2019
398.94
416.71
391.45
396.83
205,665
-4.21(-1.05%)
Oct 21, 2019
367.14
404.32
364.80
401.04
230,705
+26.66(+7.12%)
Oct 18, 2019
375.32
388.10
363.66
374.38
197,306
+6.31(+1.72%)
Oct 17, 2019
401.04
401.04
361.99
368.07
241,779
-22.92(-5.86%)
Oct 16, 2019
407.12
417.65
390.05
390.99
273,819
-32.50(-7.68%)
Oct 15, 2019
392.86
424.43
391.69
423.49
242,345
+41.39(+10.83%)
Oct 14, 2019
386.31
389.12
371.81
382.10
113,295
+1.40(+0.37%)
Oct 11, 2019
361.06
386.31
358.95
380.70
369,241
+33.21(+9.56%)
Oct 10, 2019
350.77
371.58
344.69
347.49
310,332
-7.95(-2.24%)
Oct 09, 2019
335.57
357.55
334.63
355.44
247,138
+19.88(+5.92%)
Oct 08, 2019
348.43
360.12
335.57
335.57
305,062
-32.74(-8.89%)
Oct 07, 2019
363.39
373.92
347.49
368.31
264,549
+16.60(+4.72%)
Oct 04, 2019
384.21
384.67
351.47
351.70
315,025
-26.42(-6.99%)
Oct 03, 2019
376.49
381.40
346.56
378.13
283,007
+5.61(+1.51%)
Oct 02, 2019
370.64
387.95
364.33
372.51
248,024
-20.34(-5.18%)
Oct 01, 2019
418.58
420.22
362.93
392.86
396,836
-22.22(-5.35%)
Sep 30, 2019
394.73
423.02
380.70
415.07
434,545
+43.03(+11.57%)
Sep 27, 2019
376.26
383.27
353.34
372.05
484,484
+18.71(+5.29%)
Sep 26, 2019
335.57
357.78
324.34
353.34
326,806
+14.03(+4.14%)
Sep 25, 2019
308.44
344.22
303.30
339.31
414,167
+39.75(+13.27%)
Sep 24, 2019
325.75
332.06
297.92
299.56
505,659
-12.69(-4.06%)
Sep 23, 2019
333.67
333.67
311.78
312.25
349,080
-27.71(-8.15%)
Sep 20, 2019
365.57
372.79
336.23
339.95
354,377
-27.47(-7.48%)
Sep 19, 2019
386.52
388.38
360.21
367.43
282,988
-35.86(-8.89%)
Sep 18, 2019
367.89
413.53
364.63
403.29
486,091
+35.16(+9.55%)
Sep 17, 2019
392.34
400.49
361.61
368.13
292,335
-28.64(-7.22%)
Sep 16, 2019
402.82
424.94
386.99
396.77
273,051
-40.52(-9.27%)
Sep 13, 2019
397.47
438.91
387.22
437.28
287,105
+33.30(+8.24%)
Sep 12, 2019
355.09
407.48
342.98
403.99
373,263
+19.79(+5.15%)
Sep 11, 2019
387.92
388.15
363.24
384.19
244,123
-2.79(-0.72%)
Sep 10, 2019
382.56
390.71
366.03
386.99
290,553
+7.22(+1.90%)
Sep 09, 2019
346.24
389.08
345.77
379.77
465,118
+30.04(+8.59%)
Sep 06, 2019
317.13
351.13
303.40
349.73
485,103
+26.31(+8.14%)
Sep 05, 2019
295.71
326.68
295.71
323.42
438,645
+44.24(+15.85%)
Sep 04, 2019
294.78
295.25
276.62
279.18
287,200
-13.74(-4.69%)
Sep 03, 2019
301.30
301.30
280.11
292.92
282,141
-20.03(-6.40%)
Aug 30, 2019
319.70
322.02
297.34
312.94
299,276
-2.56(-0.81%)
Aug 29, 2019
290.82
324.59
289.19
315.50
396,529
+23.52(+8.05%)
Aug 28, 2019
284.07
300.14
278.02
291.99
238,870
+6.05(+2.12%)
Aug 27, 2019
313.64
316.44
281.74
285.93
349,611
-27.47(-8.77%)
Aug 26, 2019
308.05
323.42
298.27
313.41
238,052
+0.23(+0.07%)
Aug 23, 2019
361.14
364.40
308.52
313.18
328,557
-58.44(-15.73%)
Aug 22, 2019
363.00
372.79
355.09
371.62
127,249
+12.81(+3.57%)
Aug 21, 2019
357.88
362.77
348.57
358.81
168,565
+10.94(+3.15%)
Aug 20, 2019
381.63
383.50
336.93
347.87
294,928
-42.61(-10.91%)
Aug 19, 2019
397.47
405.85
367.89
390.48
209,464
+17.00(+4.55%)
Aug 16, 2019
358.35
374.65
351.13
373.48
187,841
+29.80(+8.67%)
Aug 15, 2019
360.91
368.83
338.09
343.68
192,077
-16.30(-4.53%)
Aug 14, 2019
334.60
362.77
326.68
359.98
239,768
+7.45(+2.11%)
Aug 13, 2019
314.57
374.18
312.71
352.53
406,780
+22.82(+6.92%)
Aug 12, 2019
311.31
331.34
298.04
329.71
225,516
+18.39(+5.91%)
Aug 09, 2019
304.79
313.99
295.99
311.31
195,220
+14.90(+5.03%)
Aug 08, 2019
321.56
328.31
291.99
296.41
220,360
-17.46(-5.56%)
Aug 07, 2019
299.21
313.88
281.04
313.88
464,558
-19.09(-5.73%)
Aug 06, 2019
332.04
346.71
327.38
332.97
169,457
+0.93(+0.28%)
Aug 05, 2019
344.61
350.20
313.64
332.04
315,664
-47.97(-12.62%)
Aug 02, 2019
383.26
388.85
363.94
380.00
182,752
+3.96(+1.05%)
Aug 01, 2019
468.95
472.21
367.20
376.05
363,547
-68.92(-15.49%)
Jul 31, 2019
387.45
447.99
381.17
444.97
367,749
+63.10(+16.52%)
Jul 30, 2019
392.58
395.84
376.28
381.87
103,562
-13.04(-3.30%)
Jul 29, 2019
412.83
425.41
393.74
394.90
103,445
-25.15(-5.99%)
Jul 26, 2019
408.18
425.14
402.59
420.05
132,882
+1.86(+0.45%)
Jul 25, 2019
386.99
420.98
385.82
418.19
247,940
+38.42(+10.12%)
Jul 24, 2019
391.18
399.10
378.61
379.77
156,343
-22.35(-5.56%)
Jul 23, 2019
384.19
414.46
373.02
402.12
198,519
+17.46(+4.54%)
Jul 22, 2019
393.51
393.51
378.37
384.66
152,925
-7.92(-2.02%)
Jul 19, 2019
395.14
412.37
375.30
392.58
258,416
+9.31(+2.43%)
Jul 18, 2019
467.55
477.80
378.37
383.26
374,546
-81.73(-17.58%)
Jul 17, 2019
525.53
526.00
461.27
464.99
231,571
-72.41(-13.47%)
Jul 16, 2019
547.88
547.88
512.26
537.41
187,251
-0.47(-0.09%)
Jul 15, 2019
547.65
557.66
534.61
537.87
82,879
-11.88(-2.16%)
Jul 12, 2019
571.17
576.52
544.86
549.75
93,950
-20.03(-3.51%)
Jul 11, 2019
549.75
583.51
538.34
569.77
146,308
+27.24(+5.02%)
Jul 10, 2019
560.69
578.62
544.39
542.53
170,997
-50.99(-8.59%)
Jul 09, 2019
621.70
634.97
588.87
593.52
101,492
-33.76(-5.38%)
Jul 08, 2019
608.89
628.68
600.04
627.28
86,268
+14.90(+2.43%)
Jul 05, 2019
648.01
663.14
608.66
612.38
141,510
+14.67(+2.45%)
Jul 03, 2019
592.12
610.52
587.70
597.71
53,048
+0.93(+0.16%)
Jul 02, 2019
668.96
669.66
586.30
596.78
142,174
-103.62(-14.79%)
Jul 01, 2019
661.98
709.25
652.43
700.40
177,475
+88.71(+14.50%)
Jun 28, 2019
619.83
638.00
608.42
611.68
105,516
-15.83(-2.52%)
Jun 27, 2019
627.52
639.86
619.83
627.52
88,116
+10.48(+1.70%)
Jun 26, 2019
643.82
658.72
594.45
617.04
157,082
+5.36(+0.88%)
Jun 25, 2019
570.94
648.71
562.55
611.68
250,059
+29.74(+5.11%)
Jun 24, 2019
634.01
644.23
581.02
581.95
158,669
-68.79(-10.57%)
Jun 21, 2019
658.64
698.38
650.74
650.74
88,276
-8.60(-1.30%)
Jun 20, 2019
693.74
708.84
655.62
659.34
166,652
-135.49(-17.05%)
Jun 19, 2019
839.46
854.79
794.60
794.83
90,836
-34.86(-4.20%)
Jun 18, 2019
816.45
861.53
802.04
829.69
88,906
-23.24(-2.72%)
Jun 17, 2019
865.25
881.99
838.53
852.93
66,222
-13.02(-1.50%)
Jun 14, 2019
829.93
891.65
803.66
865.95
121,670
-0.23(-0.03%)
Jun 13, 2019
904.07
908.25
859.91
866.18
49,409
-42.76(-4.70%)
Jun 12, 2019
930.33
935.44
887.80
908.95
46,559
-51.83(-5.39%)
Jun 11, 2019
1009
1011
942.18
960.77
40,081
-32.07(-3.23%)
Jun 10, 2019
975.41
1012
968.44
992.84
56,018
+72.74(+7.91%)
Jun 07, 2019
883.15
931.95
871.99
920.10
40,657
+9.30(+1.02%)
Jun 06, 2019
915.45
934.28
898.25
910.80
43,325
-19.99(-2.15%)
Jun 05, 2019
872.69
948.92
851.08
930.79
54,887
+27.89(+3.09%)
Jun 04, 2019
948.45
954.03
902.90
902.90
52,080
-6.27(-0.69%)
Jun 03, 2019
1012
1021
900.58
909.18
50,323
-159.66(-14.94%)
May 31, 2019
1154
1155
1053
1069
40,398
-137.12(-11.37%)
May 30, 2019
1269
1298
1195
1206
16,183
-69.72(-5.47%)
May 29, 2019
1260
1290
1250
1276
7,382
+10.45(+0.83%)
May 28, 2019
1286
1298
1255
1265
11,482
+19.53(+1.57%)
May 24, 2019
1261
1275
1236
1246
10,550
-15.57(-1.23%)
May 23, 2019
1238
1278
1188
1261
18,918
-13.25(-1.04%)
May 22, 2019
1199
1295
1199
1275
21,385
+76.23(+6.36%)
May 21, 2019
1229
1243
1194
1198
18,133
-8.60(-0.71%)
May 20, 2019
1186
1213
1179
1207
10,136
+25.33(+2.14%)
May 17, 2019
1215
1236
1173
1182
18,140
-17.43(-1.45%)
May 16, 2019
1178
1222
1173
1199
22,760
+46.95(+4.08%)
May 15, 2019
1128
1159
1116
1152
18,192
+13.71(+1.20%)
May 14, 2019
1121
1180
1112
1138
25,425
+19.99(+1.79%)
May 13, 2019
1169
1203
1107
1118
26,535
-109.93(-8.95%)
May 10, 2019
1190
1235
1183
1228
20,623
+20.68(+1.71%)
May 09, 2019
1196
1215
1158
1208
18,070
+18.59(+1.56%)
May 08, 2019
1113
1207
1100
1189
25,060
+41.37(+3.60%)
May 07, 2019
1208
1243
1130
1148
22,753
-68.33(-5.62%)
May 06, 2019
1245
1246
1190
1216
15,474
-13.94(-1.13%)
May 03, 2019
1227
1242
1172
1230
31,358
-24.87(-1.98%)
May 02, 2019
1233
1278
1219
1255
34,624
+77.86(+6.62%)
May 01, 2019
1135
1210
1088
1177
47,742
+56.24(+5.02%)
Apr 30, 2019
1123
1129
1087
1121
13,863
+0.47(+0.04%)
Apr 29, 2019
1062
1137
1062
1120
41,012
+74.60(+7.13%)
Apr 26, 2019
1106
1110
1025
1046
39,680
-102.03(-8.89%)
Apr 25, 2019
1121
1164
1088
1148
26,267
+15.81(+1.40%)
Apr 24, 2019
1193
1213
1100
1132
44,838
-65.08(-5.44%)
Apr 23, 2019
1212
1222
1175
1197
33,025
+21.62(+1.84%)
Apr 22, 2019
1094
1187
1094
1175
25,139
+67.63(+6.11%)
Apr 18, 2019
1054
1121
1035
1108
43,122
+62.05(+5.93%)
Apr 17, 2019
1038
1066
1017
1046
36,659
+16.27(+1.58%)
Apr 16, 2019
1012
1035
1006
1029
44,880
+59.03(+6.08%)
Apr 15, 2019
988.89
1003
955.19
970.30
38,114
+16.97(+1.78%)
Apr 12, 2019
935.44
955.75
919.17
953.34
32,098
+18.59(+1.99%)
Apr 11, 2019
914.06
947.65
898.02
934.74
61,668
+59.50(+6.80%)
Apr 10, 2019
849.45
881.29
836.43
875.25
63,587
+28.35(+3.35%)
Apr 09, 2019
846.43
859.91
839.46
846.89
33,595
-14.18(-1.65%)
Apr 08, 2019
864.55
885.94
854.33
861.07
41,135
-41.14(-4.56%)
Apr 05, 2019
911.73
934.98
900.58
902.21
25,795
-5.81(-0.64%)
Apr 04, 2019
1007
1014
895.70
908.01
69,099
-58.10(-6.01%)
Apr 03, 2019
970.30
984.01
951.94
966.12
29,767
-8.60(-0.88%)
Apr 02, 2019
982.15
988.66
961.00
974.72
29,506
-9.06(-0.92%)
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.