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
Tesla, Inc.
(NQ:
TSLA
)
177.48
-0.46 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
300.75
311.47
290.00
290.25
88,543,296
-2.25(-0.77%)
Apr 28, 2022
299.99
300.00
273.90
292.50
124,824,552
-1.33(-0.45%)
Apr 27, 2022
299.53
306.00
292.45
293.84
76,861,784
+1.70(+0.58%)
Apr 26, 2022
331.81
333.33
291.67
292.14
135,953,376
-40.53(-12.18%)
Apr 25, 2022
326.32
336.21
325.10
332.67
68,262,384
-2.34(-0.70%)
Apr 22, 2022
338.30
344.95
331.33
335.02
69,704,304
-1.24(-0.37%)
Apr 21, 2022
358.24
364.07
332.14
336.26
105,324,912
+10.53(+3.23%)
Apr 20, 2022
343.33
344.67
325.08
325.73
70,327,640
-16.98(-4.96%)
Apr 19, 2022
335.02
344.98
331.77
342.72
49,756,588
+7.95(+2.38%)
Apr 18, 2022
329.68
338.31
324.47
334.76
51,611,808
+6.43(+1.96%)
Apr 14, 2022
333.10
337.57
327.40
328.33
58,425,064
-12.46(-3.66%)
Apr 13, 2022
327.03
342.08
324.37
340.79
55,109,808
+11.81(+3.59%)
Apr 12, 2022
332.55
340.40
325.53
328.98
65,901,060
+3.67(+1.13%)
Apr 11, 2022
326.80
336.16
324.88
325.31
59,183,692
-16.52(-4.83%)
Apr 08, 2022
347.74
349.48
340.81
341.83
55,016,076
-10.59(-3.00%)
Apr 07, 2022
350.80
358.86
340.51
352.42
79,310,256
+3.83(+1.10%)
Apr 06, 2022
357.82
359.67
342.57
348.59
89,239,392
-15.17(-4.17%)
Apr 05, 2022
378.77
384.29
362.43
363.75
79,924,608
-18.06(-4.73%)
Apr 04, 2022
363.13
383.30
357.51
381.82
82,086,056
+20.29(+5.61%)
Apr 01, 2022
360.38
364.92
355.55
361.53
54,265,164
+2.33(+0.65%)
Mar 31, 2022
364.86
367.71
358.88
359.20
48,893,420
-5.46(-1.50%)
Mar 30, 2022
363.72
371.32
361.33
364.66
59,807,448
-1.86(-0.51%)
Mar 29, 2022
369.33
371.59
357.70
366.52
73,527,176
+2.58(+0.71%)
Mar 28, 2022
355.03
365.96
351.20
363.95
102,404,024
+27.07(+8.03%)
Mar 25, 2022
336.00
340.60
332.44
336.88
62,032,708
-1.09(-0.32%)
Mar 24, 2022
336.58
341.50
329.60
337.97
68,852,056
+4.94(+1.48%)
Mar 23, 2022
326.65
346.90
325.47
333.04
120,565,728
+1.71(+0.52%)
Mar 22, 2022
310.00
332.62
307.25
331.33
105,774,480
+24.27(+7.91%)
Mar 21, 2022
304.99
314.28
302.36
307.05
81,894,552
+5.26(+1.74%)
Mar 18, 2022
291.50
302.62
289.13
301.80
101,015,136
+11.26(+3.88%)
Mar 17, 2022
277.00
291.67
275.24
290.53
66,485,148
+10.46(+3.73%)
Mar 16, 2022
269.67
280.67
267.42
280.08
83,937,600
+12.78(+4.78%)
Mar 15, 2022
258.42
268.52
252.19
267.30
66,765,856
+11.84(+4.63%)
Mar 14, 2022
260.20
266.90
252.01
255.46
70,912,288
-9.66(-3.64%)
Mar 11, 2022
280.07
281.27
264.59
265.12
67,043,460
-14.32(-5.12%)
Mar 10, 2022
283.82
284.82
270.12
279.43
58,512,324
-6.89(-2.41%)
Mar 09, 2022
279.83
286.85
277.34
286.32
59,053,260
+11.52(+4.19%)
Mar 08, 2022
265.18
283.33
260.72
274.80
80,243,328
+6.61(+2.46%)
Mar 07, 2022
285.43
288.71
268.19
268.19
72,230,376
-11.24(-4.02%)
Mar 04, 2022
283.03
285.22
275.05
279.43
67,181,112
-0.33(-0.12%)
Mar 03, 2022
292.92
295.48
277.53
279.76
61,125,300
-13.53(-4.61%)
Mar 02, 2022
290.71
295.49
281.42
293.30
74,838,648
+5.17(+1.80%)
Mar 01, 2022
289.89
296.63
284.59
288.12
74,522,816
-2.02(-0.70%)
Feb 28, 2022
271.67
292.29
271.57
290.14
98,743,392
+20.19(+7.48%)
Feb 25, 2022
269.74
271.61
262.67
269.96
76,069,568
+3.03(+1.14%)
Feb 24, 2022
233.46
267.49
233.33
266.92
135,237,504
+12.24(+4.81%)
Feb 23, 2022
276.81
278.43
253.52
254.68
94,494,088
-19.16(-7.00%)
Feb 22, 2022
278.04
285.58
267.03
273.84
84,244,208
-10.66(-3.75%)
Feb 18, 2022
284.50
0
-7.62(-2.61%)
Feb 17, 2022
304.42
306.17
291.37
292.12
54,993,540
-15.68(-5.09%)
Feb 16, 2022
304.68
308.81
300.40
307.80
51,126,756
+0.32(+0.10%)
Feb 15, 2022
300.00
307.67
297.79
307.48
57,543,108
+15.56(+5.33%)
Feb 14, 2022
287.19
299.63
284.38
291.92
67,606,400
+7.25(+2.55%)
Feb 11, 2022
303.21
305.32
283.57
284.67
79,666,440
-16.85(-5.59%)
Feb 10, 2022
302.79
314.60
298.90
301.52
65,904,048
-9.15(-2.95%)
Feb 09, 2022
311.67
315.42
307.67
310.67
52,188,280
+3.33(+1.08%)
Feb 08, 2022
301.84
308.76
298.27
307.33
50,620,396
+4.89(+1.62%)
Feb 07, 2022
307.93
315.92
300.90
302.45
60,892,632
-5.33(-1.73%)
Feb 04, 2022
299.07
312.17
293.72
307.77
73,628,648
+10.73(+3.61%)
Feb 03, 2022
294.00
297.05
78,668,792
-4.84(-1.60%)
Feb 02, 2022
309.39
310.50
296.47
301.89
66,393,240
-8.53(-2.75%)
Feb 01, 2022
311.74
314.57
301.67
310.42
72,904,344
-1.82(-0.58%)
Jan 31, 2022
290.90
312.66
312.24
104,184,824
+30.12(+10.68%)
Jan 28, 2022
277.19
285.83
264.00
282.12
134,797,328
-2.69(-0.94%)
Jan 27, 2022
311.12
311.80
276.33
284.80
146,580,960
-27.67(-8.85%)
Jan 26, 2022
317.48
329.23
302.00
312.47
103,758,552
+0.80(+0.26%)
Jan 25, 2022
304.73
316.79
301.07
311.67
86,121,152
+1.67(+0.54%)
Jan 24, 2022
301.59
311.17
283.82
310.00
151,841,040
-4.63(-1.47%)
Jan 21, 2022
332.11
334.85
313.50
314.63
103,432,040
-17.46(-5.26%)
Jan 20, 2022
336.58
347.22
331.33
332.09
70,246,240
+0.21(+0.06%)
Jan 19, 2022
347.23
351.56
331.67
331.88
75,127,848
-11.62(-3.38%)
Jan 18, 2022
342.20
356.93
338.69
343.50
66,826,992
-6.37(-1.82%)
Jan 14, 2022
349.87
0
+6.02(+1.75%)
Jan 13, 2022
369.69
371.87
342.18
343.85
97,589,448
-24.89(-6.75%)
Jan 12, 2022
359.62
371.61
357.53
368.74
83,555,096
+13.87(+3.91%)
Jan 11, 2022
351.22
358.62
346.27
354.87
65,880,936
+2.16(+0.61%)
Jan 10, 2022
333.33
353.03
326.67
352.71
91,431,552
+8.34(+2.42%)
Jan 07, 2022
360.12
360.31
336.67
344.37
84,177,048
-10.53(-2.97%)
Jan 06, 2022
359.00
362.67
340.17
354.90
90,123,712
-7.81(-2.15%)
Jan 05, 2022
382.22
390.11
360.34
362.71
79,815,992
-20.49(-5.35%)
Jan 04, 2022
396.52
402.67
374.35
383.20
99,869,168
-16.73(-4.18%)
Jan 03, 2022
382.58
400.36
378.68
399.93
104,162,304
+47.67(+13.53%)
Dec 31, 2021
357.81
360.67
351.17
352.26
40,750,044
-4.52(-1.27%)
Dec 30, 2021
353.78
365.18
351.05
356.78
46,766,640
-5.28(-1.46%)
Dec 29, 2021
366.21
368.00
354.71
362.06
55,920,804
-0.76(-0.21%)
Dec 28, 2021
369.83
373.00
359.47
362.82
60,071,208
-1.82(-0.50%)
Dec 27, 2021
357.89
372.33
356.90
364.65
70,985,112
+8.98(+2.52%)
Dec 23, 2021
335.60
357.66
332.52
355.67
92,718,240
+19.38(+5.76%)
Dec 22, 2021
321.89
338.55
319.02
336.29
93,297,432
+23.45(+7.49%)
Dec 21, 2021
305.62
313.17
295.37
312.84
71,271,936
+12.86(+4.29%)
Dec 20, 2021
303.57
305.15
289.90
299.98
56,277,684
-10.88(-3.50%)
Dec 17, 2021
304.92
320.22
303.01
310.86
100,986,848
+1.88(+0.61%)
Dec 16, 2021
331.50
331.66
307.28
308.97
82,502,952
-16.36(-5.03%)
Dec 15, 2021
317.74
326.25
309.42
325.33
74,322,416
+5.83(+1.82%)
Dec 14, 2021
315.00
322.14
310.00
319.50
70,602,000
-2.63(-0.82%)
Dec 13, 2021
333.70
335.00
317.14
322.14
78,204,968
-16.87(-4.98%)
Dec 10, 2021
336.25
340.33
327.51
339.01
59,666,148
+4.41(+1.32%)
Dec 09, 2021
353.55
354.16
334.12
334.60
59,106,120
-21.72(-6.10%)
Dec 08, 2021
350.90
357.46
344.33
356.32
41,773,624
+5.74(+1.64%)
Dec 07, 2021
348.07
352.56
342.27
350.58
55,910,724
+14.25(+4.24%)
Dec 06, 2021
333.84
340.55
316.83
336.34
81,445,032
-40.63(-10.78%)
Dec 03, 2021
361.60
376.96
333.40
376.96
92,321,984
+15.43(+4.27%)
Dec 02, 2021
366.35
370.67
352.22
361.53
72,791,736
-3.47(-0.95%)
Dec 01, 2021
386.90
390.95
363.59
365.00
68,466,384
-16.59(-4.35%)
Nov 30, 2021
381.46
389.33
372.67
381.59
81,001,144
+2.59(+0.68%)
Nov 29, 2021
367.00
380.89
366.78
379.00
58,167,240
+17.79(+4.93%)
Nov 26, 2021
366.49
369.59
360.33
361.21
35,042,668
-11.16(-3.00%)
Nov 24, 2021
360.13
377.59
354.00
372.36
67,683,152
+2.69(+0.73%)
Nov 23, 2021
389.17
393.50
354.23
369.68
108,289,296
-15.95(-4.14%)
Nov 22, 2021
387.44
400.65
377.48
385.62
98,997,192
+12.11(+3.24%)
Nov 19, 2021
366.29
379.57
364.23
373.51
64,930,368
+9.10(+2.50%)
Nov 18, 2021
368.85
367.33
361.18
364.41
62,483,920
+1.41(+0.39%)
Nov 17, 2021
354.50
373.21
351.83
363.00
94,200,072
+11.43(+3.25%)
Nov 16, 2021
334.44
352.40
334.06
351.58
79,363,368
+13.78(+4.08%)
Nov 15, 2021
339.21
343.99
326.20
337.80
104,084,856
-6.75(-1.96%)
Nov 12, 2021
349.17
351.50
339.73
344.55
76,722,768
-9.95(-2.81%)
Nov 11, 2021
367.59
368.32
351.56
354.50
67,138,664
-3.21(-0.90%)
Nov 10, 2021
336.80
357.71
126,464,736
+16.55(+4.85%)
Nov 09, 2021
391.20
391.50
337.17
341.17
177,768,128
-46.48(-11.99%)
Nov 08, 2021
383.26
399.00
377.67
387.65
100,072,488
-18.75(-4.61%)
Nov 05, 2021
409.33
413.29
402.67
406.40
64,902,652
-3.57(-0.87%)
Nov 04, 2021
411.47
414.50
405.67
409.97
76,058,296
+5.35(+1.32%)
Nov 03, 2021
392.44
405.13
384.21
404.62
103,652,120
+13.95(+3.57%)
Nov 02, 2021
386.45
402.86
382.07
390.67
128,022,936
-12.20(-3.03%)
Nov 01, 2021
381.67
403.25
377.21
402.86
167,823,264
+31.47(+8.47%)
Oct 29, 2021
360.62
371.72
357.74
371.39
89,762,160
+12.38(+3.45%)
Oct 28, 2021
356.10
359.01
81,469,848
+13.06(+3.78%)
Oct 27, 2021
346.55
356.96
343.59
345.95
115,102,536
+6.48(+1.91%)
Oct 26, 2021
341.56
339.48
187,141,584
-2.14(-0.63%)
Oct 25, 2021
316.84
348.34
341.62
188,282,544
+38.45(+12.68%)
Oct 22, 2021
298.50
303.33
296.99
303.17
68,645,784
+5.17(+1.73%)
Oct 21, 2021
285.33
300.00
285.17
298.00
94,297,176
+9.40(+3.26%)
Oct 20, 2021
288.45
289.83
285.79
288.60
41,800,052
+0.51(+0.18%)
Oct 19, 2021
292.51
292.65
287.50
288.09
52,107,036
-1.95(-0.67%)
Oct 18, 2021
283.93
291.75
283.82
290.04
72,528,728
+9.03(+3.21%)
Oct 15, 2021
274.58
281.07
274.12
281.01
56,777,604
+8.24(+3.02%)
Oct 14, 2021
271.83
273.42
271.12
272.77
36,640,416
+2.41(+0.89%)
Oct 13, 2021
270.16
271.80
268.59
270.36
42,281,136
+1.78(+0.66%)
Oct 12, 2021
266.98
270.77
265.52
268.58
66,009,000
+4.60(+1.74%)
Oct 11, 2021
262.55
267.08
261.83
263.98
42,585,816
+2.15(+0.82%)
Oct 08, 2021
265.40
265.46
260.30
261.83
50,217,716
-2.69(-1.02%)
Oct 07, 2021
261.82
268.33
261.13
264.52
57,475,848
+3.61(+1.38%)
Oct 06, 2021
258.73
262.22
257.74
260.92
43,843,528
+0.72(+0.28%)
Oct 05, 2021
261.60
265.75
258.07
260.20
55,216,188
-0.35(-0.13%)
Oct 04, 2021
265.50
268.99
258.71
260.55
91,382,120
+2.14(+0.83%)
Oct 01, 2021
259.47
260.26
254.53
258.41
51,098,500
-0.09(-0.03%)
Sep 30, 2021
260.33
263.04
258.33
258.49
53,803,692
-1.94(-0.75%)
Sep 29, 2021
259.93
264.50
256.89
260.44
62,777,304
+1.25(+0.48%)
Sep 28, 2021
262.40
265.21
255.39
259.19
76,062,192
-4.60(-1.74%)
Sep 27, 2021
257.71
266.33
256.44
263.79
84,117,008
+5.66(+2.19%)
Sep 24, 2021
248.63
258.27
248.19
258.13
64,386,304
+6.90(+2.75%)
Sep 23, 2021
251.67
252.73
249.31
251.23
35,804,052
+0.58(+0.23%)
Sep 22, 2021
247.84
251.22
246.37
250.65
45,320,416
+4.19(+1.70%)
Sep 21, 2021
244.93
248.25
243.48
246.46
48,966,700
+3.07(+1.26%)
Sep 20, 2021
244.85
247.33
239.54
243.39
74,198,928
-9.77(-3.86%)
Sep 17, 2021
252.38
253.68
250.00
253.16
84,612,528
+0.83(+0.33%)
Sep 16, 2021
250.94
252.97
249.20
252.33
41,728,144
+0.39(+0.15%)
Sep 15, 2021
248.33
252.29
246.12
251.94
46,026,932
+3.76(+1.52%)
Sep 14, 2021
247.52
251.49
245.47
248.18
55,641,480
+0.51(+0.21%)
Sep 13, 2021
246.74
248.26
236.28
247.67
68,819,928
+2.25(+0.92%)
Sep 10, 2021
253.20
254.20
244.84
245.41
45,568,196
-6.21(-2.47%)
Sep 09, 2021
251.14
254.03
250.54
251.62
42,207,528
+0.33(+0.13%)
Sep 08, 2021
253.86
254.82
246.92
251.29
56,326,344
+0.32(+0.13%)
Sep 07, 2021
246.67
253.40
246.42
250.97
60,056,200
+6.45(+2.64%)
Sep 03, 2021
244.08
244.67
241.40
244.52
45,814,248
+0.39(+0.16%)
Sep 02, 2021
244.83
246.99
243.51
244.13
38,361,688
-0.57(-0.23%)
Sep 01, 2021
244.69
247.33
243.76
244.70
39,556,248
-0.54(-0.22%)
Aug 31, 2021
244.33
246.80
242.15
245.24
62,516,844
+1.60(+0.66%)
Aug 30, 2021
238.24
243.67
237.58
243.64
55,738,236
+6.33(+2.67%)
Aug 27, 2021
235.00
238.33
234.03
237.31
41,502,344
+3.59(+1.53%)
Aug 26, 2021
236.10
238.47
232.54
233.72
39,547,640
-3.35(-1.41%)
Aug 25, 2021
235.68
238.99
234.67
237.07
37,897,936
+0.90(+0.38%)
Aug 24, 2021
236.89
238.41
234.21
236.16
39,175,092
+0.73(+0.31%)
Aug 23, 2021
228.48
237.38
226.92
235.43
60,747,268
+8.74(+3.85%)
Aug 20, 2021
227.62
230.69
224.57
226.70
44,822,868
+2.21(+0.98%)
Aug 19, 2021
226.07
228.85
222.53
224.49
42,895,004
-5.17(-2.25%)
Aug 18, 2021
223.25
231.92
223.12
229.66
61,016,892
+7.76(+3.50%)
Aug 17, 2021
224.22
224.86
216.28
221.90
71,080,344
-6.82(-2.98%)
Aug 16, 2021
235.02
236.50
225.47
228.72
69,220,992
-10.33(-4.32%)
Aug 13, 2021
241.24
243.30
238.29
239.06
50,195,996
-1.69(-0.70%)
Aug 12, 2021
235.45
240.93
233.13
240.75
52,952,044
+4.82(+2.04%)
Aug 11, 2021
237.57
238.39
234.74
235.93
29,360,910
-0.74(-0.31%)
Aug 10, 2021
238.00
238.86
233.96
236.66
40,251,360
-1.25(-0.53%)
Aug 09, 2021
236.72
239.68
235.04
237.91
44,102,852
+4.88(+2.09%)
Aug 06, 2021
237.30
238.75
232.54
233.03
46,871,092
-5.18(-2.17%)
Aug 05, 2021
238.67
240.32
237.14
238.21
38,724,468
+1.24(+0.52%)
Aug 04, 2021
237.00
241.63
236.33
236.97
50,969,292
+0.39(+0.17%)
Aug 03, 2021
239.67
240.88
233.67
236.58
64,735,252
+0.02(+0.01%)
Aug 02, 2021
233.33
242.31
232.80
236.56
100,665,072
+7.49(+3.27%)
Jul 30, 2021
223.92
232.51
223.00
229.07
88,969,232
+3.28(+1.45%)
Jul 29, 2021
216.60
227.90
216.27
225.78
91,040,384
+10.12(+4.69%)
Jul 28, 2021
215.66
218.32
213.13
215.66
47,951,164
+0.73(+0.34%)
Jul 27, 2021
221.13
222.17
209.08
214.93
98,345,040
-4.28(-1.95%)
Jul 26, 2021
216.99
222.73
215.70
219.21
75,702,800
+4.75(+2.21%)
Jul 23, 2021
215.45
216.27
212.43
214.46
43,814,904
-1.96(-0.91%)
Jul 22, 2021
218.81
220.72
214.87
216.42
45,266,380
-2.01(-0.92%)
Jul 21, 2021
219.87
221.62
216.76
218.43
41,889,240
-1.74(-0.79%)
Jul 20, 2021
217.33
220.80
213.50
220.17
46,392,444
+4.76(+2.21%)
Jul 19, 2021
209.96
215.73
207.10
215.41
63,800,688
+0.67(+0.31%)
Jul 16, 2021
218.23
218.90
214.07
214.74
49,115,172
-2.13(-0.98%)
Jul 15, 2021
219.46
222.05
212.63
216.87
60,580,012
-0.93(-0.43%)
Jul 14, 2021
223.58
226.20
217.61
217.79
64,884,456
-5.05(-2.27%)
Jul 13, 2021
228.77
231.09
222.10
222.85
62,809,464
-5.72(-2.50%)
Jul 12, 2021
220.73
229.08
220.72
228.57
77,719,176
+9.58(+4.38%)
Jul 09, 2021
217.73
219.64
215.82
218.98
54,423,456
+1.21(+0.56%)
Jul 08, 2021
209.46
218.14
206.82
217.77
68,244,440
+2.89(+1.34%)
Jul 07, 2021
221.42
221.90
212.77
214.88
56,296,248
-4.98(-2.26%)
Jul 06, 2021
227.24
228.00
217.13
219.86
69,814,528
-6.44(-2.85%)
Jul 02, 2021
226.33
233.33
224.42
226.30
81,323,816
+0.33(+0.14%)
Jul 01, 2021
227.97
229.33
224.27
225.97
55,854,700
-0.59(-0.26%)
Jun 30, 2021
226.59
230.94
226.05
226.57
56,673,984
-0.35(-0.16%)
Jun 29, 2021
228.22
229.17
225.30
226.92
52,070,508
-2.65(-1.16%)
Jun 28, 2021
223.88
231.57
223.44
229.57
64,843,888
+5.62(+2.51%)
Jun 25, 2021
229.86
231.27
222.90
223.96
97,490,120
-2.65(-1.17%)
Jun 24, 2021
225.00
232.54
222.54
226.61
137,810,816
+7.75(+3.54%)
Jun 23, 2021
210.67
219.07
210.01
218.86
93,058,224
+10.95(+5.27%)
Jun 22, 2021
206.08
209.52
205.18
207.90
57,453,304
+0.96(+0.46%)
Jun 21, 2021
208.16
210.46
202.96
206.94
74,365,392
-0.83(-0.40%)
Jun 18, 2021
205.25
209.45
203.93
207.77
73,684,776
+2.24(+1.09%)
Jun 17, 2021
200.63
207.16
200.45
205.53
68,061,296
+3.91(+1.94%)
Jun 16, 2021
199.18
202.83
197.83
201.62
66,359,460
+1.89(+0.95%)
Jun 15, 2021
205.56
205.60
199.41
199.73
53,163,916
-6.16(-2.99%)
Jun 14, 2021
204.08
208.50
203.06
205.90
61,241,716
+2.60(+1.28%)
Jun 11, 2021
203.41
204.19
200.51
203.30
48,617,828
-0.08(-0.04%)
Jun 10, 2021
201.29
205.53
200.17
203.37
71,677,448
+3.78(+1.89%)
Jun 09, 2021
200.72
203.93
199.21
199.59
49,662,056
-1.60(-0.80%)
Jun 08, 2021
207.67
207.70
198.51
201.20
78,060,416
-0.51(-0.25%)
Jun 07, 2021
197.28
203.33
194.29
201.71
67,504,560
+2.03(+1.02%)
Jun 04, 2021
193.24
200.20
192.40
199.68
72,240,840
+8.74(+4.58%)
Jun 03, 2021
200.60
201.52
190.41
190.95
90,326,016
-10.76(-5.33%)
Jun 02, 2021
206.71
207.79
199.71
201.71
69,861,248
-6.26(-3.01%)
Jun 01, 2021
209.27
211.27
206.85
207.97
54,229,432
-0.44(-0.21%)
May 28, 2021
209.50
211.86
207.46
208.41
68,212,688
-1.91(-0.91%)
May 27, 2021
206.75
210.38
205.40
210.31
79,025,216
+3.94(+1.91%)
May 26, 2021
202.52
208.72
200.57
206.38
85,940,288
+4.81(+2.39%)
May 25, 2021
202.44
204.66
198.57
201.56
83,910,696
-0.58(-0.29%)
May 24, 2021
193.87
204.83
191.22
202.15
103,601,912
+8.52(+4.40%)
May 21, 2021
198.70
198.89
193.33
193.63
78,606,952
-1.97(-1.01%)
May 20, 2021
191.67
196.28
190.36
195.59
92,357,928
+7.77(+4.14%)
May 19, 2021
184.18
188.74
182.33
187.82
118,562,904
-4.81(-2.50%)
May 18, 2021
189.33
198.75
187.79
192.63
110,277,168
+0.35(+0.18%)
May 17, 2021
191.85
196.58
187.07
192.28
97,008,936
-4.30(-2.19%)
May 14, 2021
194.47
197.62
190.15
196.58
100,112,568
+6.02(+3.16%)
May 13, 2021
200.51
202.15
186.55
190.56
132,814,152
-6.07(-3.09%)
May 12, 2021
200.83
206.80
195.59
196.63
101,231,712
-9.10(-4.42%)
May 11, 2021
199.75
209.03
198.58
205.73
139,400,336
-3.95(-1.88%)
May 10, 2021
221.63
221.68
209.20
209.68
93,907,440
-14.44(-6.44%)
May 07, 2021
221.93
230.00
220.07
224.12
70,442,672
+2.94(+1.33%)
May 06, 2021
226.92
227.01
216.67
221.18
83,249,264
-2.47(-1.10%)
May 05, 2021
227.02
228.43
222.45
223.65
65,594,724
-0.89(-0.39%)
May 04, 2021
226.31
227.82
219.23
224.53
89,102,552
-3.77(-1.65%)
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.