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
Booking Holdings Inc
(NQ:
BKNG
)
3,856.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2024
3513
3536
3484
3490
187,291
-47.45(-1.34%)
Jan 30, 2024
3509
3558
3508
3538
186,386
+1.26(+0.04%)
Jan 29, 2024
3505
3547
3480
3537
221,074
+34.12(+0.97%)
Jan 26, 2024
3479
3520
3463
3503
210,704
+16.27(+0.47%)
Jan 25, 2024
3503
3523
3475
3486
279,446
+6.47(+0.19%)
Jan 24, 2024
3483
3505
3460
3480
262,204
+6.10(+0.18%)
Jan 23, 2024
3506
3514
3469
3474
239,493
-15.33(-0.44%)
Jan 22, 2024
3635
3652
3464
3489
458,581
-109.95(-3.06%)
Jan 19, 2024
3545
3605
3534
3599
236,243
+87.27(+2.49%)
Jan 18, 2024
3481
3523
3465
3512
224,104
+38.72(+1.11%)
Jan 17, 2024
3480
3494
3445
3473
183,312
-13.73(-0.39%)
Jan 16, 2024
3481
3493
3450
3487
174,078
+1.29(+0.04%)
Jan 12, 2024
3555
3559
3482
3485
168,849
-49.64(-1.40%)
Jan 11, 2024
3486
3536
3469
3535
168,291
+30.98(+0.88%)
Jan 10, 2024
3477
3521
3477
3504
149,229
+31.77(+0.91%)
Jan 09, 2024
3424
3474
3424
3472
225,425
+26.26(+0.76%)
Jan 08, 2024
3395
3448
3390
3446
266,019
+54.44(+1.61%)
Jan 05, 2024
3403
3433
3378
3392
323,351
-11.75(-0.35%)
Jan 04, 2024
3384
3432
3368
3403
177,460
+10.62(+0.31%)
Jan 03, 2024
3446
3464
3389
3393
328,954
-70.94(-2.05%)
Jan 02, 2024
3503
3515
3448
3464
335,020
-66.34(-1.88%)
Dec 29, 2023
3540
3558
3513
3530
165,349
-3.23(-0.09%)
Dec 28, 2023
3539
3545
3523
3533
140,397
+15.75(+0.45%)
Dec 27, 2023
3563
3563
3512
3518
169,793
-31.86(-0.90%)
Dec 26, 2023
3510
3557
3508
3549
198,706
+30.80(+0.88%)
Dec 22, 2023
3503
3547
3503
3519
256,194
+16.08(+0.46%)
Dec 21, 2023
3465
3507
3465
3502
219,135
+50.09(+1.45%)
Dec 20, 2023
3519
3525
3447
3452
317,401
-45.85(-1.31%)
Dec 19, 2023
3471
3512
3462
3498
217,428
+44.54(+1.29%)
Dec 18, 2023
3467
3473
3444
3454
202,977
-8.55(-0.25%)
Dec 15, 2023
3425
3478
3419
3462
911,347
+38.63(+1.13%)
Dec 14, 2023
3437
3478
3402
3424
276,776
+16.00(+0.47%)
Dec 13, 2023
3398
3417
3364
3408
220,549
+21.62(+0.64%)
Dec 12, 2023
3344
3388
3332
3386
244,157
+55.52(+1.67%)
Dec 11, 2023
3272
3369
3272
3330
332,287
+71.36(+2.19%)
Dec 08, 2023
3205
3262
3205
3259
246,065
+36.55(+1.13%)
Dec 07, 2023
3163
3225
3162
3223
280,663
+87.85(+2.80%)
Dec 06, 2023
3165
3173
3112
3135
190,041
+1.98(+0.06%)
Dec 05, 2023
3089
3145
3089
3133
184,580
+13.46(+0.43%)
Dec 04, 2023
3132
3172
3100
3119
236,979
-24.96(-0.79%)
Dec 01, 2023
3110
3164
3084
3144
206,070
+33.70(+1.08%)
Nov 30, 2023
3113
3113
3065
3111
256,953
-0.59(-0.02%)
Nov 29, 2023
3137
3159
3089
3111
156,584
-15.54(-0.50%)
Nov 28, 2023
3121
3133
3105
3127
180,948
+11.05(+0.35%)
Nov 27, 2023
3084
3128
3075
3116
254,526
+15.14(+0.49%)
Nov 24, 2023
3122
3122
3092
3100
117,588
-14.34(-0.46%)
Nov 22, 2023
3151
3153
3115
3115
193,608
-14.98(-0.48%)
Nov 21, 2023
3141
3156
3126
3130
185,093
-12.83(-0.41%)
Nov 20, 2023
3127
3154
3119
3143
228,123
+22.58(+0.72%)
Nov 17, 2023
3140
3140
3088
3120
213,420
+6.37(+0.20%)
Nov 16, 2023
3099
3145
3087
3114
260,267
+7.99(+0.26%)
Nov 15, 2023
3182
3192
3102
3106
286,929
-52.42(-1.66%)
Nov 14, 2023
3150
3166
3130
3158
300,189
+54.03(+1.74%)
Nov 13, 2023
3063
3131
3062
3104
242,281
+44.76(+1.46%)
Nov 10, 2023
3008
3065
2998
3059
227,999
+63.66(+2.13%)
Nov 09, 2023
3017
3019
2984
2996
206,883
-10.03(-0.33%)
Nov 08, 2023
3020
3026
2989
3006
236,248
+8.40(+0.28%)
Nov 07, 2023
2957
3021
2949
2997
309,771
+40.27(+1.36%)
Nov 06, 2023
2875
2988
2874
2957
481,312
+112.14(+3.94%)
Nov 03, 2023
2767
2855
2749
2845
583,311
+20.03(+0.71%)
Nov 02, 2023
2793
2830
2743
2825
506,749
+72.04(+2.62%)
Nov 01, 2023
2789
2800
2743
2753
312,023
-23.22(-0.84%)
Oct 31, 2023
2785
2790
2752
2776
219,385
+1.30(+0.05%)
Oct 30, 2023
2755
2799
2753
2775
210,903
+41.89(+1.53%)
Oct 27, 2023
2734
2771
2724
2733
210,831
+3.45(+0.13%)
Oct 26, 2023
2782
2805
2720
2729
290,525
-69.89(-2.50%)
Oct 25, 2023
2809
2838
2793
2799
236,613
-22.34(-0.79%)
Oct 24, 2023
2823
2845
2804
2822
189,459
+15.76(+0.56%)
Oct 23, 2023
2740
2828
2729
2806
268,059
+62.59(+2.28%)
Oct 20, 2023
2766
2780
2734
2743
315,291
-28.42(-1.03%)
Oct 19, 2023
2823
2824
2756
2772
438,435
-64.73(-2.28%)
Oct 18, 2023
2932
2936
2828
2836
458,568
-127.54(-4.30%)
Oct 17, 2023
2959
2987
2946
2964
213,341
+11.88(+0.40%)
Oct 16, 2023
2959
2986
2947
2952
238,917
+16.31(+0.56%)
Oct 13, 2023
3028
3053
2931
2936
274,534
-98.44(-3.24%)
Oct 12, 2023
3053
3071
3014
3034
172,511
-22.84(-0.75%)
Oct 11, 2023
3068
3080
3025
3057
144,975
+11.49(+0.38%)
Oct 10, 2023
3005
3069
3001
3046
221,544
+50.44(+1.68%)
Oct 09, 2023
3007
3007
2920
2995
243,661
-39.53(-1.30%)
Oct 06, 2023
2983
3040
2983
3035
206,970
+30.53(+1.02%)
Oct 05, 2023
3024
3031
2976
3004
182,856
-27.58(-0.91%)
Oct 04, 2023
3000
3045
2997
3032
187,086
+35.51(+1.19%)
Oct 03, 2023
3040
3072
2982
2996
229,364
-82.58(-2.68%)
Oct 02, 2023
3057
3097
3052
3079
161,517
+9.78(+0.32%)
Sep 29, 2023
3106
3122
3053
3069
253,648
-20.78(-0.67%)
Sep 28, 2023
3068
3102
3047
3090
271,763
+22.06(+0.72%)
Sep 27, 2023
3053
3086
3036
3068
179,258
+21.97(+0.72%)
Sep 26, 2023
3065
3078
3026
3046
217,958
-37.15(-1.21%)
Sep 25, 2023
3009
3089
3072
3083
196,218
+35.20(+1.15%)
Sep 22, 2023
3030
3082
3022
3048
237,471
+26.15(+0.87%)
Sep 21, 2023
3026
3036
3000
3022
268,623
-32.49(-1.06%)
Sep 20, 2023
3120
3120
3053
3054
183,309
-43.62(-1.41%)
Sep 19, 2023
3117
3126
3076
3098
282,814
-45.36(-1.44%)
Sep 18, 2023
3139
3188
3130
3143
212,590
-1.81(-0.06%)
Sep 15, 2023
3185
3202
3129
3145
861,772
-37.23(-1.17%)
Sep 14, 2023
3153
3211
3112
3182
307,772
+81.52(+2.63%)
Sep 13, 2023
3152
3158
3095
3101
252,107
-57.51(-1.82%)
Sep 12, 2023
3149
3186
3136
3158
166,025
-9.21(-0.29%)
Sep 11, 2023
3137
3171
3130
3167
179,073
+39.39(+1.26%)
Sep 08, 2023
3100
3133
3093
3128
165,221
+39.46(+1.28%)
Sep 07, 2023
3096
3107
3053
3088
244,113
-37.58(-1.20%)
Sep 06, 2023
3108
3143
3100
3126
234,962
-3.41(-0.11%)
Sep 05, 2023
3075
3145
3075
3129
263,349
+29.61(+0.96%)
Sep 01, 2023
3120
3120
3078
3100
198,783
+9.81(+0.32%)
Aug 31, 2023
3110
3125
3075
3090
231,263
-25.44(-0.82%)
Aug 30, 2023
3083
3134
3083
3115
164,842
+19.64(+0.63%)
Aug 29, 2023
3046
3105
3045
3096
168,808
+41.05(+1.34%)
Aug 28, 2023
3052
3069
3042
3055
141,576
+26.97(+0.89%)
Aug 25, 2023
3012
3037
2993
3028
198,501
+16.04(+0.53%)
Aug 24, 2023
3072
3095
3007
3012
227,420
-71.82(-2.33%)
Aug 23, 2023
3051
3116
3051
3084
188,089
+24.55(+0.80%)
Aug 22, 2023
3042
3071
3038
3059
187,660
+21.78(+0.72%)
Aug 21, 2023
3052
3059
3005
3037
235,618
-6.40(-0.21%)
Aug 18, 2023
3044
3068
3020
3044
467,957
-53.37(-1.72%)
Aug 17, 2023
3188
3192
3093
3097
296,347
-82.88(-2.61%)
Aug 16, 2023
3168
3211
3166
3180
163,783
-5.19(-0.16%)
Aug 15, 2023
3209
3209
3180
3185
163,688
-33.61(-1.04%)
Aug 14, 2023
3184
3221
3165
3219
157,985
+27.97(+0.88%)
Aug 11, 2023
3183
3202
3152
3191
215,690
-16.88(-0.53%)
Aug 10, 2023
3199
3236
3189
3208
260,923
+18.44(+0.58%)
Aug 09, 2023
3236
3236
3173
3189
299,524
-21.21(-0.66%)
Aug 08, 2023
3177
3224
3155
3210
333,634
-16.95(-0.53%)
Aug 07, 2023
3070
3231
3065
3227
514,695
+178.98(+5.87%)
Aug 04, 2023
3140
3151
2936
3048
979,911
+222.16(+7.86%)
Aug 03, 2023
2801
2836
2781
2826
660,133
-44.79(-1.56%)
Aug 02, 2023
2876
2896
2856
2871
284,972
-29.25(-1.01%)
Aug 01, 2023
2928
2937
2900
2900
306,538
-56.21(-1.90%)
Jul 31, 2023
2985
3003
2951
2956
370,338
-41.25(-1.38%)
Jul 28, 2023
2974
3002
2967
2998
190,043
+56.08(+1.91%)
Jul 27, 2023
2960
2978
2938
2942
224,555
-2.25(-0.08%)
Jul 26, 2023
2928
2952
2909
2944
167,684
+15.65(+0.53%)
Jul 25, 2023
2872
2946
2872
2928
246,938
+48.43(+1.68%)
Jul 24, 2023
2892
2906
2857
2880
256,397
-29.33(-1.01%)
Jul 21, 2023
2925
2959
2909
2909
712,297
+5.71(+0.20%)
Jul 20, 2023
2906
2958
2902
2903
258,559
-10.33(-0.35%)
Jul 19, 2023
2966
2983
2913
2914
301,212
-53.47(-1.80%)
Jul 18, 2023
2922
2970
2906
2967
309,506
+31.80(+1.08%)
Jul 17, 2023
2843
2941
2843
2935
252,810
+82.34(+2.89%)
Jul 14, 2023
2831
2854
2814
2853
239,808
+32.23(+1.14%)
Jul 13, 2023
2811
2839
2810
2821
312,646
+45.84(+1.65%)
Jul 12, 2023
2791
2808
2768
2775
308,443
+5.04(+0.18%)
Jul 11, 2023
2727
2776
2720
2770
279,691
+54.31(+2.00%)
Jul 10, 2023
2624
2720
2624
2716
405,032
+91.47(+3.49%)
Jul 07, 2023
2615
2649
2615
2624
270,281
+4.20(+0.16%)
Jul 06, 2023
2638
2647
2612
2620
310,718
-41.11(-1.54%)
Jul 05, 2023
2702
2710
2655
2661
278,197
-46.56(-1.72%)
Jul 03, 2023
2681
2730
2670
2708
180,207
+20.36(+0.76%)
Jun 30, 2023
2673
2707
2664
2687
308,119
+44.20(+1.67%)
Jun 29, 2023
2658
2663
2620
2643
225,076
-10.51(-0.40%)
Jun 28, 2023
2685
2709
2650
2654
243,363
-33.72(-1.25%)
Jun 27, 2023
2635
2710
2635
2687
390,086
+84.19(+3.23%)
Jun 26, 2023
2601
2639
2592
2603
227,134
-8.13(-0.31%)
Jun 23, 2023
2625
2645
2607
2611
326,222
-53.71(-2.02%)
Jun 22, 2023
2629
2669
2628
2665
226,208
+33.93(+1.29%)
Jun 21, 2023
2624
2652
2607
2631
246,095
+7.12(+0.27%)
Jun 20, 2023
2607
2657
2601
2624
293,960
-4.32(-0.16%)
Jun 16, 2023
2689
2689
2619
2628
832,897
-30.56(-1.15%)
Jun 15, 2023
2583
2665
2575
2659
400,441
+61.61(+2.37%)
Jun 14, 2023
2583
2611
2567
2597
235,447
-4.24(-0.16%)
Jun 13, 2023
2617
2617
2572
2601
268,431
+8.67(+0.33%)
Jun 12, 2023
2614
2615
2568
2593
319,122
-0.79(-0.03%)
Jun 09, 2023
2635
2660
2591
2594
320,007
-41.13(-1.56%)
Jun 08, 2023
2604
2666
2604
2635
238,960
+3.27(+0.12%)
Jun 07, 2023
2697
2713
2624
2631
315,935
-63.61(-2.36%)
Jun 06, 2023
2676
2716
2672
2695
316,411
+37.16(+1.40%)
Jun 05, 2023
2605
2662
2605
2658
314,383
+44.89(+1.72%)
Jun 02, 2023
2565
2622
2556
2613
328,964
+75.28(+2.97%)
Jun 01, 2023
2491
2556
2488
2538
320,725
+41.03(+1.64%)
May 31, 2023
2505
2511
2445
2497
827,188
-19.90(-0.79%)
May 30, 2023
2583
2594
2508
2517
488,079
-62.06(-2.41%)
May 26, 2023
2602
2651
2576
2579
467,695
-6.21(-0.24%)
May 25, 2023
2625
2625
2559
2585
382,119
-28.32(-1.08%)
May 24, 2023
2610
2630
2583
2613
271,231
-11.61(-0.44%)
May 23, 2023
2663
2667
2610
2625
291,186
-57.84(-2.16%)
May 22, 2023
2751
2773
2680
2683
284,143
-69.31(-2.52%)
May 19, 2023
2768
2768
2740
2752
345,742
-15.64(-0.57%)
May 18, 2023
2686
2773
2681
2768
339,260
+83.87(+3.13%)
May 17, 2023
2649
2687
2628
2684
299,094
+50.14(+1.90%)
May 16, 2023
2647
2679
2633
2634
226,303
+0.25(+0.01%)
May 15, 2023
2614
2640
2608
2633
199,673
+15.17(+0.58%)
May 12, 2023
2667
2667
2612
2618
221,496
-25.63(-0.97%)
May 11, 2023
2624
2655
2623
2644
213,358
+10.60(+0.40%)
May 10, 2023
2622
2651
2586
2633
413,854
+10.96(+0.42%)
May 09, 2023
2613
2652
2596
2622
341,237
-4.54(-0.17%)
May 08, 2023
2561
2635
2561
2627
346,555
+69.83(+2.73%)
May 05, 2023
2618
2637
2512
2557
792,070
-34.10(-1.32%)
May 04, 2023
2598
2633
2588
2591
492,094
-42.43(-1.61%)
May 03, 2023
2708
2708
2623
2633
405,859
-69.51(-2.57%)
May 02, 2023
2674
2719
2674
2703
293,014
+24.84(+0.93%)
May 01, 2023
2667
2707
2666
2678
253,528
+4.76(+0.18%)
Apr 28, 2023
2618
2681
2608
2673
297,474
+46.64(+1.78%)
Apr 27, 2023
2609
2628
2565
2627
378,772
+41.87(+1.62%)
Apr 26, 2023
2631
2647
2573
2585
361,708
-47.42(-1.80%)
Apr 25, 2023
2663
2663
2628
2632
284,847
-34.50(-1.29%)
Apr 24, 2023
2685
2694
2654
2667
244,816
-7.60(-0.28%)
Apr 21, 2023
2650
2677
2620
2674
219,490
+26.43(+1.00%)
Apr 20, 2023
2651
2687
2644
2648
248,943
-15.44(-0.58%)
Apr 19, 2023
2671
2682
2660
2663
199,447
-20.30(-0.76%)
Apr 18, 2023
2683
2709
2675
2684
246,221
+20.53(+0.77%)
Apr 17, 2023
2619
2663
2619
2663
176,601
+26.06(+0.99%)
Apr 14, 2023
2614
2645
2603
2637
188,788
+20.14(+0.77%)
Apr 13, 2023
2557
2618
2548
2617
336,109
+81.98(+3.23%)
Apr 12, 2023
2575
2575
2522
2535
277,541
-19.13(-0.75%)
Apr 11, 2023
2569
2576
2549
2554
237,881
-6.07(-0.24%)
Apr 10, 2023
2553
2573
2540
2560
206,803
-11.23(-0.44%)
Apr 06, 2023
2593
2593
2540
2571
274,005
-31.59(-1.21%)
Apr 05, 2023
2620
2622
2577
2603
264,445
-20.35(-0.78%)
Apr 04, 2023
2659
2662
2612
2623
261,939
-29.00(-1.09%)
Apr 03, 2023
2632
2664
2617
2652
224,180
+12.72(+0.48%)
Mar 31, 2023
2613
2648
2609
2640
367,570
+42.44(+1.63%)
Mar 30, 2023
2576
2612
2568
2597
266,764
+37.81(+1.48%)
Mar 29, 2023
2569
2572
2543
2559
237,865
+26.52(+1.05%)
Mar 28, 2023
2508
2542
2496
2533
236,980
+36.63(+1.47%)
Mar 27, 2023
2513
2530
2492
2496
247,562
+8.93(+0.36%)
Mar 24, 2023
2498
2502
2454
2487
331,200
-39.23(-1.55%)
Mar 23, 2023
2561
2603
2512
2526
354,277
-19.39(-0.76%)
Mar 22, 2023
2565
2599
2545
2546
274,449
-13.02(-0.51%)
Mar 21, 2023
2506
2569
2506
2559
283,877
+77.22(+3.11%)
Mar 20, 2023
2439
2492
2426
2482
324,427
+52.62(+2.17%)
Mar 17, 2023
2428
2434
2381
2429
802,781
+0.94(+0.04%)
Mar 16, 2023
2392
2441
2389
2428
339,262
+24.06(+1.00%)
Mar 15, 2023
2407
2423
2372
2404
427,632
-59.73(-2.42%)
Mar 14, 2023
2487
2501
2448
2464
380,717
+36.68(+1.51%)
Mar 13, 2023
2448
2456
2421
2427
420,249
-41.40(-1.68%)
Mar 10, 2023
2497
2512
2450
2468
385,569
-24.78(-0.99%)
Mar 09, 2023
2559
2575
2491
2493
327,868
-77.10(-3.00%)
Mar 08, 2023
2565
2587
2551
2570
212,474
+3.95(+0.15%)
Mar 07, 2023
2587
2617
2559
2566
298,649
-34.36(-1.32%)
Mar 06, 2023
2562
2614
2562
2601
450,163
-6.94(-0.27%)
Mar 03, 2023
2587
2616
2577
2608
425,468
+42.36(+1.65%)
Mar 02, 2023
2527
2571
2516
2565
331,251
+25.39(+1.00%)
Mar 01, 2023
2518
2542
2513
2540
330,522
+28.18(+1.12%)
Feb 28, 2023
2500
2537
2489
2512
342,981
+2.91(+0.12%)
Feb 27, 2023
2468
2517
2463
2509
364,642
+68.27(+2.80%)
Feb 24, 2023
2418
2477
2393
2441
566,445
+25.86(+1.07%)
Feb 23, 2023
2418
2442
2371
2415
421,179
-0.22(-0.01%)
Feb 22, 2023
2412
2438
2407
2415
166,760
+1.22(+0.05%)
Feb 21, 2023
2403
2438
2403
2414
226,285
-36.35(-1.48%)
Feb 17, 2023
2454
2463
2431
2450
288,421
-31.01(-1.25%)
Feb 16, 2023
2463
2525
2458
2481
342,876
-23.29(-0.93%)
Feb 15, 2023
2488
2507
2470
2504
300,758
+45.31(+1.84%)
Feb 14, 2023
2406
2469
2398
2459
264,840
+47.79(+1.98%)
Feb 13, 2023
2365
2421
2355
2411
270,318
+74.29(+3.18%)
Feb 10, 2023
2372
2393
2320
2337
570,354
-87.32(-3.60%)
Feb 09, 2023
2450
2479
2424
2424
351,719
+10.99(+0.46%)
Feb 08, 2023
2451
2474
2408
2413
352,350
-61.81(-2.50%)
Feb 07, 2023
2453
2478
2401
2475
431,041
+17.15(+0.70%)
Feb 06, 2023
2418
2463
2414
2458
249,121
+14.81(+0.61%)
Feb 03, 2023
2411
2460
2398
2443
289,095
+0.38(+0.02%)
Feb 02, 2023
2444
2473
2427
2443
348,148
+8.91(+0.37%)
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.