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
Advance Auto Parts Inc
(NY:
AAP
)
35.69
-0.26 (-0.72%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 30, 2018
106.06
106.27
103.70
104.23
1,161,015
-1.72(-1.62%)
Apr 27, 2018
103.05
106.20
102.59
105.95
1,272,189
+2.88(+2.79%)
Apr 26, 2018
102.02
104.84
100.25
103.08
1,836,382
+4.88(+4.97%)
Apr 25, 2018
97.28
99.55
96.94
98.20
1,132,295
+0.81(+0.83%)
Apr 24, 2018
96.32
98.20
95.81
97.38
1,276,825
+1.28(+1.34%)
Apr 23, 2018
94.04
96.17
93.03
96.10
1,130,425
+1.60(+1.70%)
Apr 20, 2018
95.88
96.95
93.71
94.50
1,168,849
-1.29(-1.35%)
Apr 19, 2018
97.95
98.55
94.25
95.79
1,665,060
-2.01(-2.06%)
Apr 18, 2018
99.13
99.93
97.04
97.80
1,431,362
-0.74(-0.75%)
Apr 17, 2018
99.04
100.12
97.25
98.54
1,377,227
+1.59(+1.64%)
Apr 16, 2018
97.38
98.39
95.65
96.95
1,066,720
-0.15(-0.15%)
Apr 13, 2018
101.22
102.37
95.98
97.09
1,680,442
-3.61(-3.58%)
Apr 12, 2018
101.51
102.54
100.51
100.70
934,362
-0.33(-0.32%)
Apr 11, 2018
101.24
102.29
100.31
101.03
634,180
-1.10(-1.08%)
Apr 10, 2018
101.22
102.62
99.75
102.13
1,039,347
+1.63(+1.62%)
Apr 09, 2018
102.86
104.63
100.35
100.50
910,752
-1.42(-1.39%)
Apr 06, 2018
105.31
105.98
100.88
101.92
1,417,728
-4.08(-3.85%)
Apr 05, 2018
105.15
106.40
103.39
106.00
959,541
+1.74(+1.67%)
Apr 04, 2018
100.26
104.72
100.02
104.26
935,349
+2.34(+2.30%)
Apr 03, 2018
102.46
103.72
99.22
101.92
1,651,697
-0.02(-0.02%)
Apr 02, 2018
108.02
108.54
100.64
101.94
1,736,242
-6.03(-5.58%)
Mar 29, 2018
107.97
107.97
107.97
0
+2.34(+2.22%)
Mar 28, 2018
104.99
108.76
103.90
105.63
1,150,191
+0.88(+0.84%)
Mar 27, 2018
104.35
106.97
103.18
104.74
1,540,332
+0.22(+0.21%)
Mar 26, 2018
102.45
104.80
101.89
104.53
1,107,686
+3.58(+3.55%)
Mar 23, 2018
102.38
103.15
100.49
100.95
1,192,329
-0.79(-0.78%)
Mar 22, 2018
103.84
104.86
101.67
101.74
1,144,593
-3.16(-3.01%)
Mar 21, 2018
104.37
105.85
103.99
104.90
757,625
+0.90(+0.87%)
Mar 20, 2018
105.94
106.22
103.53
104.00
698,745
-1.47(-1.40%)
Mar 19, 2018
106.31
107.01
104.41
105.47
893,182
-0.69(-0.65%)
Mar 16, 2018
106.44
107.24
105.37
106.16
1,487,972
-0.43(-0.40%)
Mar 15, 2018
106.99
107.71
105.11
106.59
739,225
+0.04(+0.03%)
Mar 14, 2018
108.47
109.12
106.09
106.56
749,100
-1.77(-1.63%)
Mar 13, 2018
108.09
109.32
106.74
108.32
1,035,405
+0.54(+0.50%)
Mar 12, 2018
107.92
108.55
106.69
107.78
882,292
-0.41(-0.38%)
Mar 09, 2018
105.99
108.27
104.13
108.19
1,195,591
+2.83(+2.69%)
Mar 08, 2018
106.80
106.80
104.26
105.36
734,880
-0.93(-0.87%)
Mar 07, 2018
107.69
106.29
778,046
-1.66(-1.53%)
Mar 06, 2018
106.08
108.36
104.80
107.95
1,101,913
+2.03(+1.92%)
Mar 05, 2018
105.09
107.00
104.79
105.92
1,195,812
+0.26(+0.25%)
Mar 02, 2018
106.20
106.31
102.97
105.65
1,606,203
-1.31(-1.23%)
Mar 01, 2018
103.99
107.31
103.25
106.97
2,265,802
+2.97(+2.85%)
Feb 28, 2018
100.78
105.69
99.84
104.00
2,089,137
+4.05(+4.05%)
Feb 27, 2018
103.10
103.69
99.13
99.95
2,374,340
-4.60(-4.40%)
Feb 26, 2018
106.05
107.17
102.02
104.54
1,548,580
-1.34(-1.26%)
Feb 23, 2018
101.17
106.56
101.11
105.88
1,652,485
+5.31(+5.28%)
Feb 22, 2018
100.31
100.58
1,608,209
-3.19(-3.08%)
Feb 21, 2018
106.46
108.59
105.77
103.77
6,091,016
+7.87(+8.21%)
Feb 20, 2018
97.76
98.65
94.41
95.90
2,601,968
-2.02(-2.06%)
Feb 16, 2018
97.92
97.92
97.92
0
-1.10(-1.11%)
Feb 15, 2018
99.43
100.38
97.92
99.02
899,134
-0.22(-0.22%)
Feb 14, 2018
96.03
100.13
95.81
99.24
1,215,755
+2.55(+2.64%)
Feb 13, 2018
99.37
100.12
96.52
96.69
1,529,302
-2.97(-2.98%)
Feb 12, 2018
99.94
100.86
98.35
99.66
1,297,829
+0.31(+0.31%)
Feb 09, 2018
100.48
100.54
94.07
99.35
1,733,453
-0.45(-0.45%)
Feb 08, 2018
100.06
105.00
99.52
99.79
1,702,536
-0.27(-0.27%)
Feb 07, 2018
102.03
103.02
100.04
100.06
2,376,840
-2.07(-2.02%)
Feb 06, 2018
98.56
102.96
97.17
102.13
1,363,108
+0.38(+0.38%)
Feb 05, 2018
102.91
104.47
101.04
101.75
1,135,007
-1.96(-1.89%)
Feb 02, 2018
105.52
106.66
102.97
103.71
1,200,021
-3.06(-2.87%)
Feb 01, 2018
105.81
108.17
105.64
106.77
835,616
+0.27(+0.26%)
Jan 31, 2018
109.10
109.66
105.43
106.49
1,354,326
-2.08(-1.91%)
Jan 30, 2018
110.66
111.21
107.02
108.57
2,075,966
-3.30(-2.95%)
Jan 29, 2018
112.44
112.54
111.71
111.86
1,541,831
-0.68(-0.61%)
Jan 26, 2018
112.27
112.78
110.74
112.55
1,635,124
+2.48(+2.25%)
Jan 25, 2018
110.25
110.45
109.48
110.07
1,374,129
-0.06(-0.06%)
Jan 24, 2018
108.56
110.36
107.65
110.13
1,316,760
+1.72(+1.59%)
Jan 23, 2018
107.17
108.45
106.14
108.41
1,402,848
+0.97(+0.91%)
Jan 22, 2018
106.39
107.58
105.50
107.44
1,767,348
+0.92(+0.86%)
Jan 19, 2018
105.81
106.97
104.87
106.52
1,285,289
+1.36(+1.29%)
Jan 18, 2018
105.29
105.46
103.46
105.16
1,011,549
+0.16(+0.16%)
Jan 17, 2018
104.44
105.81
102.84
105.00
1,487,622
+1.32(+1.27%)
Jan 16, 2018
106.28
106.36
102.73
103.68
1,645,721
-1.86(-1.76%)
Jan 12, 2018
105.54
105.54
105.54
0
+2.72(+2.65%)
Jan 11, 2018
100.77
103.24
99.13
102.81
1,116,105
+2.15(+2.13%)
Jan 10, 2018
100.37
101.95
99.94
100.67
781,456
+0.09(+0.09%)
Jan 09, 2018
101.67
101.67
99.96
100.58
1,199,022
-0.82(-0.81%)
Jan 08, 2018
102.00
102.21
100.71
101.39
1,381,043
-0.72(-0.70%)
Jan 05, 2018
101.91
103.00
100.40
102.11
2,193,500
+1.07(+1.06%)
Jan 04, 2018
98.08
101.52
97.83
101.04
2,311,948
+3.60(+3.69%)
Jan 03, 2018
96.87
98.00
95.85
97.44
2,292,545
+0.87(+0.90%)
Jan 02, 2018
91.85
98.24
90.76
96.57
2,883,271
+5.83(+6.42%)
Dec 29, 2017
90.74
90.74
90.74
0
-0.02(-0.02%)
Dec 28, 2017
90.90
90.94
89.36
90.76
664,254
-0.05(-0.06%)
Dec 27, 2017
92.59
92.59
90.48
90.82
1,085,955
-1.99(-2.15%)
Dec 26, 2017
91.75
93.53
91.62
92.81
620,835
+1.28(+1.40%)
Dec 22, 2017
91.61
91.78
90.76
91.53
1,381,587
+0.38(+0.42%)
Dec 21, 2017
89.67
91.50
89.39
91.14
1,197,412
+1.46(+1.62%)
Dec 20, 2017
91.00
91.80
89.18
89.69
1,189,188
-1.04(-1.14%)
Dec 19, 2017
93.20
93.58
90.42
90.73
1,466,449
-2.71(-2.90%)
Dec 18, 2017
92.19
93.79
91.56
93.44
928,536
+1.83(+2.00%)
Dec 15, 2017
91.73
92.54
91.13
91.61
1,777,509
+0.45(+0.50%)
Dec 14, 2017
93.91
94.52
90.76
91.15
1,193,673
-2.09(-2.24%)
Dec 13, 2017
94.27
94.35
92.81
93.25
1,201,545
-0.48(-0.51%)
Dec 12, 2017
93.73
96.03
92.53
93.73
2,684,878
+1.98(+2.16%)
Dec 11, 2017
91.11
92.49
90.16
91.74
1,638,185
+0.49(+0.54%)
Dec 08, 2017
89.34
91.53
88.59
91.25
1,017,507
+2.46(+2.77%)
Dec 07, 2017
88.92
89.49
87.85
88.80
1,288,037
+0.10(+0.11%)
Dec 06, 2017
91.76
92.26
88.67
88.70
1,413,438
-3.32(-3.61%)
Dec 05, 2017
97.43
98.06
90.99
92.02
2,706,784
-2.61(-2.76%)
Dec 04, 2017
91.83
95.70
91.66
94.63
2,445,961
+4.31(+4.77%)
Dec 01, 2017
91.64
91.85
89.31
90.32
2,477,105
-1.56(-1.70%)
Nov 30, 2017
90.59
92.47
89.76
91.88
2,556,374
+0.96(+1.05%)
Nov 29, 2017
85.48
91.31
84.97
90.93
4,282,064
+6.47(+7.66%)
Nov 28, 2017
81.77
84.52
81.54
84.46
1,258,989
+2.70(+3.30%)
Nov 27, 2017
81.52
82.59
81.00
81.76
943,997
+0.58(+0.72%)
Nov 24, 2017
81.55
81.78
80.93
81.17
575,455
-0.35(-0.44%)
Nov 22, 2017
81.15
82.16
80.80
81.53
997,844
+0.63(+0.78%)
Nov 21, 2017
82.73
82.74
80.87
80.90
1,770,430
-2.27(-2.73%)
Nov 20, 2017
81.16
83.40
80.27
83.17
1,646,926
+1.96(+2.42%)
Nov 17, 2017
82.80
83.18
81.08
81.21
1,702,987
-1.12(-1.36%)
Nov 16, 2017
83.69
84.39
81.18
82.33
2,507,854
-0.98(-1.18%)
Nov 15, 2017
85.45
86.87
83.12
83.31
3,379,076
-3.77(-4.33%)
Nov 14, 2017
86.31
93.60
86.19
87.08
11,160,906
+12.23(+16.33%)
Nov 13, 2017
73.43
75.34
73.19
74.85
4,280,191
+0.96(+1.31%)
Nov 10, 2017
72.92
74.59
72.78
73.89
2,135,172
+0.70(+0.96%)
Nov 09, 2017
72.38
73.77
71.99
73.19
2,086,944
+0.95(+1.31%)
Nov 08, 2017
72.05
73.34
71.69
72.24
3,554,348
+0.03(+0.04%)
Nov 07, 2017
73.38
73.53
71.78
72.21
1,386,799
-1.21(-1.65%)
Nov 06, 2017
74.17
74.42
73.06
73.42
1,290,064
-0.99(-1.33%)
Nov 03, 2017
74.04
74.94
73.02
74.41
1,218,585
+0.10(+0.13%)
Nov 02, 2017
73.70
75.42
72.97
74.31
1,834,759
+0.86(+1.16%)
Nov 01, 2017
74.90
75.27
73.40
73.46
1,272,461
-0.90(-1.21%)
Oct 31, 2017
74.75
75.64
74.30
74.36
1,188,814
-0.24(-0.32%)
Oct 30, 2017
74.53
74.71
73.80
74.60
2,539,073
+0.06(+0.09%)
Oct 27, 2017
77.45
77.92
74.42
74.53
3,218,415
-3.38(-4.34%)
Oct 26, 2017
75.41
79.73
73.97
77.92
3,549,921
+2.13(+2.81%)
Oct 25, 2017
76.15
76.47
74.43
75.79
2,256,390
-0.86(-1.12%)
Oct 24, 2017
77.99
78.17
75.96
76.64
1,967,079
-1.51(-1.93%)
Oct 23, 2017
78.74
79.54
77.85
78.15
1,478,535
-0.79(-1.00%)
Oct 20, 2017
79.47
79.80
78.17
78.94
1,271,574
-0.13(-0.16%)
Oct 19, 2017
78.45
80.02
77.63
79.07
2,639,274
-0.81(-1.01%)
Oct 18, 2017
79.90
80.85
79.54
79.88
2,578,019
-0.25(-0.32%)
Oct 17, 2017
78.58
80.94
78.42
80.14
2,308,698
+1.89(+2.42%)
Oct 16, 2017
77.96
78.28
77.10
78.24
2,691,020
+0.45(+0.58%)
Oct 13, 2017
78.93
79.03
77.69
77.79
2,164,953
-0.96(-1.21%)
Oct 12, 2017
81.31
81.42
78.68
78.74
2,764,214
-2.58(-3.18%)
Oct 11, 2017
83.42
83.84
81.13
81.33
1,679,224
-2.22(-2.66%)
Oct 10, 2017
82.98
84.04
82.80
83.55
1,385,724
+0.66(+0.79%)
Oct 09, 2017
85.72
85.94
82.77
82.89
2,145,343
-2.88(-3.36%)
Oct 06, 2017
85.64
87.03
85.23
85.78
1,447,493
-0.04(-0.04%)
Oct 05, 2017
86.21
87.20
85.15
85.81
2,254,359
-0.55(-0.63%)
Oct 04, 2017
86.46
89.52
85.95
86.36
3,056,209
-3.68(-4.09%)
Oct 03, 2017
90.48
91.06
89.37
90.04
1,027,759
-0.35(-0.38%)
Oct 02, 2017
90.59
90.73
89.51
90.39
1,667,935
+0.15(+0.16%)
Sep 29, 2017
90.70
90.96
89.37
90.24
2,064,665
-0.27(-0.30%)
Sep 28, 2017
90.30
90.90
89.98
90.52
1,245,183
+0.15(+0.17%)
Sep 27, 2017
90.47
88.61
90.36
1,378,451
+1.58(+1.78%)
Sep 26, 2017
89.14
89.54
88.15
88.78
1,292,154
-0.32(-0.36%)
Sep 25, 2017
87.18
89.65
86.78
89.10
2,947,429
+2.14(+2.46%)
Sep 22, 2017
85.42
87.25
85.22
86.96
1,961,174
+1.74(+2.04%)
Sep 21, 2017
86.19
86.39
84.78
85.22
1,755,829
-0.92(-1.07%)
Sep 20, 2017
85.91
87.37
85.16
86.14
1,599,745
-0.09(-0.11%)
Sep 19, 2017
90.00
91.56
85.68
86.23
3,408,870
-3.39(-3.78%)
Sep 18, 2017
90.60
91.18
89.54
89.62
2,279,249
-0.85(-0.93%)
Sep 15, 2017
90.70
90.70
89.33
90.47
2,845,435
-0.46(-0.51%)
Sep 14, 2017
90.99
90.99
90.00
90.93
1,454,942
-0.07(-0.08%)
Sep 13, 2017
88.25
91.20
88.25
91.00
2,288,117
+2.58(+2.92%)
Sep 12, 2017
83.92
89.05
83.15
88.42
2,515,345
+2.60(+3.03%)
Sep 11, 2017
85.46
86.39
84.89
85.82
1,374,811
+0.34(+0.39%)
Sep 08, 2017
85.09
86.39
84.08
85.49
2,006,057
+0.45(+0.53%)
Sep 07, 2017
87.28
87.58
84.34
85.03
3,149,371
-1.89(-2.18%)
Sep 06, 2017
88.82
86.39
86.92
2,082,410
-1.02(-1.16%)
Sep 05, 2017
88.83
89.93
87.53
87.94
1,313,353
-1.21(-1.36%)
Sep 01, 2017
89.38
90.39
88.78
89.15
1,205,071
+0.15(+0.16%)
Aug 31, 2017
88.45
89.65
88.04
89.00
2,104,602
+0.99(+1.13%)
Aug 30, 2017
86.48
89.17
86.48
88.01
1,585,201
+1.54(+1.78%)
Aug 29, 2017
85.37
86.65
84.64
86.48
1,924,264
+0.42(+0.49%)
Aug 28, 2017
87.22
87.56
85.41
86.06
1,219,083
-1.04(-1.19%)
Aug 25, 2017
84.99
88.95
84.55
87.09
1,796,407
+2.45(+2.90%)
Aug 24, 2017
85.62
86.59
83.97
84.64
1,548,469
-0.40(-0.47%)
Aug 23, 2017
86.63
87.24
84.64
85.04
1,953,084
-2.05(-2.36%)
Aug 22, 2017
86.58
87.96
86.43
87.09
2,282,575
+0.55(+0.64%)
Aug 21, 2017
85.39
87.23
85.02
86.54
2,165,696
+1.75(+2.07%)
Aug 18, 2017
84.40
86.37
83.76
84.79
3,381,005
+0.37(+0.44%)
Aug 17, 2017
82.50
86.81
81.99
84.41
5,142,199
+1.22(+1.46%)
Aug 16, 2017
78.69
84.41
78.69
83.19
7,183,514
+4.03(+5.09%)
Aug 15, 2017
83.63
84.55
74.78
79.17
21,711,078
-20.22(-20.34%)
Aug 14, 2017
98.08
99.83
96.67
99.39
2,340,976
+1.80(+1.84%)
Aug 11, 2017
96.45
97.70
95.68
97.59
2,093,760
+1.10(+1.14%)
Aug 10, 2017
98.59
98.93
95.69
96.49
2,028,817
-2.77(-2.79%)
Aug 09, 2017
99.31
100.26
98.56
99.26
1,032,270
-0.19(-0.19%)
Aug 08, 2017
99.56
100.74
98.45
99.45
949,890
-0.09(-0.09%)
Aug 07, 2017
100.79
101.07
98.37
99.54
1,578,803
-1.38(-1.37%)
Aug 04, 2017
101.03
101.69
100.28
100.92
1,038,447
+0.44(+0.43%)
Aug 03, 2017
103.89
104.91
100.41
100.49
1,993,839
-3.59(-3.45%)
Aug 02, 2017
103.35
104.44
103.15
104.08
1,952,645
+0.39(+0.38%)
Aug 01, 2017
101.82
103.73
100.75
103.69
1,664,357
+1.85(+1.82%)
Jul 31, 2017
101.47
102.64
100.51
101.83
2,177,458
+1.64(+1.63%)
Jul 28, 2017
99.91
101.06
99.32
100.19
1,136,385
-0.12(-0.12%)
Jul 27, 2017
98.23
100.50
97.50
100.31
2,471,873
+3.31(+3.41%)
Jul 26, 2017
96.12
97.71
95.62
97.00
1,870,078
+1.28(+1.34%)
Jul 25, 2017
94.18
96.33
94.07
95.72
1,373,947
+1.93(+2.05%)
Jul 24, 2017
95.56
95.64
93.75
93.80
1,554,980
-1.91(-1.99%)
Jul 21, 2017
93.98
95.88
93.97
95.70
1,337,969
+1.85(+1.98%)
Jul 20, 2017
91.55
94.68
90.74
93.85
1,885,856
+2.15(+2.34%)
Jul 19, 2017
91.34
92.65
90.87
91.70
1,555,032
+0.52(+0.57%)
Jul 18, 2017
92.53
92.73
90.89
91.19
2,440,055
-1.31(-1.42%)
Jul 17, 2017
92.56
93.63
92.39
92.50
1,812,309
-0.27(-0.29%)
Jul 14, 2017
94.24
94.26
92.39
92.77
1,325,861
-1.07(-1.14%)
Jul 13, 2017
91.54
94.35
91.54
93.84
2,444,381
+2.07(+2.26%)
Jul 12, 2017
91.85
93.12
91.37
91.77
2,196,712
+0.63(+0.69%)
Jul 11, 2017
91.96
92.67
90.34
91.14
1,576,281
-0.84(-0.91%)
Jul 10, 2017
92.68
93.09
90.46
91.98
2,100,110
-0.69(-0.75%)
Jul 07, 2017
93.37
93.80
91.76
92.67
2,330,286
-1.12(-1.19%)
Jul 06, 2017
94.99
96.21
92.96
93.79
2,990,423
-1.86(-1.95%)
Jul 05, 2017
100.12
101.55
90.12
95.65
8,083,194
-12.00(-11.15%)
Jul 03, 2017
106.78
107.94
105.70
107.65
1,006,278
+1.65(+1.56%)
Jun 30, 2017
105.87
107.05
105.49
106.00
1,094,370
+0.49(+0.47%)
Jun 29, 2017
105.69
107.50
105.11
105.50
2,402,390
-0.60(-0.57%)
Jun 28, 2017
108.87
109.64
106.03
106.11
2,316,578
-4.77(-4.30%)
Jun 27, 2017
110.36
112.10
110.26
110.88
1,817,800
+0.16(+0.14%)
Jun 26, 2017
109.15
113.30
109.15
110.72
1,698,812
+1.86(+1.71%)
Jun 23, 2017
109.78
110.40
107.96
108.86
2,518,404
-0.87(-0.80%)
Jun 22, 2017
109.29
111.38
108.94
109.73
2,330,143
+0.54(+0.49%)
Jun 21, 2017
112.97
112.97
107.51
109.20
2,742,083
-3.10(-2.76%)
Jun 20, 2017
116.57
116.63
112.29
112.30
2,458,100
-5.47(-4.64%)
Jun 19, 2017
118.40
119.10
116.84
117.77
1,176,918
-0.51(-0.43%)
Jun 16, 2017
118.56
118.97
115.98
118.28
1,898,558
-0.90(-0.76%)
Jun 15, 2017
118.61
119.77
117.31
119.17
1,343,936
+0.51(+0.43%)
Jun 14, 2017
119.88
119.88
118.29
118.67
970,113
-0.95(-0.79%)
Jun 13, 2017
118.99
119.65
116.89
119.61
986,155
+0.62(+0.52%)
Jun 12, 2017
116.41
119.30
115.98
118.99
1,613,574
+2.35(+2.02%)
Jun 09, 2017
114.44
116.89
112.25
116.64
1,847,952
+2.22(+1.94%)
Jun 08, 2017
119.38
114.33
114.42
2,449,522
-4.27(-3.60%)
Jun 07, 2017
120.03
121.71
118.47
118.69
1,096,502
-0.62(-0.52%)
Jun 06, 2017
122.66
122.66
118.08
119.31
2,435,396
-3.88(-3.15%)
Jun 05, 2017
124.49
124.49
122.43
123.19
1,548,162
-2.03(-1.62%)
Jun 02, 2017
124.47
125.61
123.70
125.22
1,330,683
+0.64(+0.51%)
Jun 01, 2017
121.86
124.58
121.53
124.58
1,445,252
+3.15(+2.60%)
May 31, 2017
121.89
123.04
119.60
121.43
2,331,374
+0.58(+0.48%)
May 30, 2017
122.36
122.86
120.65
120.85
1,699,470
-1.06(-0.87%)
May 26, 2017
119.80
123.31
119.44
121.91
2,476,452
+1.99(+1.66%)
May 25, 2017
120.86
121.83
117.58
119.92
4,328,825
-0.95(-0.79%)
May 24, 2017
119.63
123.49
119.31
120.87
6,563,983
-6.94(-5.43%)
May 23, 2017
126.44
130.70
126.44
127.82
4,289,088
-6.10(-4.55%)
May 22, 2017
137.12
137.53
133.76
133.91
2,114,562
-3.73(-2.71%)
May 19, 2017
135.26
137.87
134.40
137.64
1,779,668
+2.69(+1.99%)
May 18, 2017
131.51
135.54
131.32
134.95
1,739,956
+3.59(+2.73%)
May 17, 2017
131.99
131.88
129.84
131.36
1,327,312
-0.63(-0.48%)
May 16, 2017
133.26
133.26
129.13
131.99
2,553,214
-0.55(-0.41%)
May 15, 2017
131.45
133.72
131.30
132.53
1,207,986
+0.75(+0.57%)
May 12, 2017
132.45
132.45
131.21
131.78
652,765
-0.84(-0.64%)
May 11, 2017
132.21
132.82
129.97
132.62
850,728
-0.19(-0.14%)
May 10, 2017
132.51
132.91
131.90
132.81
422,385
+0.04(+0.03%)
May 09, 2017
133.41
133.68
131.57
132.78
889,193
-0.77(-0.58%)
May 08, 2017
131.91
133.63
131.54
133.55
922,537
+1.81(+1.37%)
May 05, 2017
131.74
131.78
130.49
131.74
679,529
+0.16(+0.12%)
May 04, 2017
129.68
131.72
129.68
131.59
655,809
+1.81(+1.39%)
May 03, 2017
129.48
130.33
129.00
129.78
598,011
+0.25(+0.19%)
May 02, 2017
127.62
129.64
127.10
129.53
887,384
+1.84(+1.44%)
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.