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
Equinix Inc
(NQ:
EQIX
)
908.08
-2.14 (-0.24%)
Streaming Delayed Price
Updated: 4:00 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, 2020
623.77
633.85
612.81
623.36
814,541
-3.80(-0.61%)
Apr 29, 2020
632.87
635.92
620.50
627.17
656,126
-4.10(-0.65%)
Apr 28, 2020
658.83
660.80
629.91
631.27
405,381
-16.84(-2.60%)
Apr 27, 2020
638.75
652.74
632.63
648.11
378,866
+15.60(+2.47%)
Apr 24, 2020
632.86
636.61
621.25
632.50
498,034
-0.36(-0.06%)
Apr 23, 2020
631.16
645.33
628.73
632.86
414,242
+0.65(+0.10%)
Apr 22, 2020
627.71
645.09
621.52
632.22
470,066
+11.62(+1.87%)
Apr 21, 2020
607.86
628.80
604.67
620.59
455,715
+1.34(+0.22%)
Apr 20, 2020
631.49
634.25
614.69
619.26
562,661
-22.34(-3.48%)
Apr 17, 2020
629.50
643.30
617.92
641.60
544,393
+11.27(+1.79%)
Apr 16, 2020
608.43
635.18
608.43
630.33
565,047
+6.66(+1.07%)
Apr 15, 2020
625.73
632.59
614.41
623.67
391,127
-12.33(-1.94%)
Apr 14, 2020
625.36
642.45
620.23
636.00
595,503
+29.27(+4.82%)
Apr 13, 2020
629.28
629.28
595.26
606.74
585,944
-27.47(-4.33%)
Apr 09, 2020
615.69
639.46
615.06
634.20
979,497
+20.94(+3.41%)
Apr 08, 2020
576.11
617.39
573.83
613.26
578,091
+37.52(+6.52%)
Apr 07, 2020
626.80
627.48
573.99
575.74
672,962
-26.40(-4.38%)
Apr 06, 2020
590.66
608.39
581.63
602.15
756,950
+25.42(+4.41%)
Apr 03, 2020
578.23
587.37
558.01
576.73
603,425
-1.35(-0.23%)
Apr 02, 2020
549.13
580.75
545.35
578.08
868,159
+28.33(+5.15%)
Apr 01, 2020
561.49
572.40
536.11
549.75
774,211
-26.88(-4.66%)
Mar 31, 2020
590.87
595.42
564.15
576.62
1,231,502
-18.74(-3.15%)
Mar 30, 2020
559.47
599.17
548.42
595.36
843,316
+46.71(+8.51%)
Mar 27, 2020
529.49
558.55
511.38
548.65
667,331
+6.18(+1.14%)
Mar 26, 2020
516.57
557.86
508.94
542.47
817,432
+31.08(+6.08%)
Mar 25, 2020
494.67
548.11
494.27
511.39
784,015
+7.41(+1.47%)
Mar 24, 2020
470.70
510.50
458.53
503.98
990,371
+52.39(+11.60%)
Mar 23, 2020
466.27
467.15
441.18
451.59
955,496
-16.05(-3.43%)
Mar 20, 2020
507.55
516.99
455.34
467.63
1,332,497
-40.14(-7.91%)
Mar 19, 2020
527.99
544.81
494.44
507.78
1,067,098
-20.44(-3.87%)
Mar 18, 2020
503.16
540.12
493.41
528.22
1,113,374
-2.81(-0.53%)
Mar 17, 2020
515.73
552.30
512.13
531.02
1,316,575
+30.24(+6.04%)
Mar 16, 2020
537.86
541.27
489.31
500.79
1,104,067
-72.62(-12.66%)
Mar 13, 2020
540.36
575.95
523.23
573.41
1,170,890
+51.66(+9.90%)
Mar 12, 2020
514.15
549.32
504.22
521.74
1,087,738
-31.08(-5.62%)
Mar 11, 2020
546.22
558.53
539.99
552.83
972,557
-10.60(-1.88%)
Mar 10, 2020
553.94
567.82
527.21
563.43
765,094
+33.44(+6.31%)
Mar 09, 2020
527.16
555.73
526.36
529.99
784,487
-31.95(-5.69%)
Mar 06, 2020
553.56
563.16
537.80
561.94
894,902
-7.38(-1.30%)
Mar 05, 2020
580.73
592.56
564.14
569.33
626,148
-26.61(-4.46%)
Mar 04, 2020
577.94
596.89
574.17
595.93
635,194
+28.00(+4.93%)
Mar 03, 2020
573.99
585.36
553.94
567.93
735,212
-3.44(-0.60%)
Mar 02, 2020
533.51
572.66
532.94
571.37
819,865
+42.54(+8.04%)
Feb 28, 2020
541.50
544.67
520.29
528.83
1,226,023
-22.79(-4.13%)
Feb 27, 2020
576.02
582.31
551.41
551.62
777,891
-29.87(-5.14%)
Feb 26, 2020
585.84
588.86
576.91
581.49
449,029
-1.98(-0.34%)
Feb 25, 2020
593.68
596.32
579.33
583.46
734,030
-9.47(-1.60%)
Feb 24, 2020
595.98
601.71
586.30
592.93
589,788
-10.20(-1.69%)
Feb 21, 2020
599.42
604.06
592.20
603.13
657,914
+6.99(+1.17%)
Feb 20, 2020
592.11
596.26
587.79
596.14
384,587
+4.29(+0.73%)
Feb 19, 2020
595.96
597.72
589.72
591.85
440,500
+0.12(+0.02%)
Feb 18, 2020
592.26
597.61
587.83
591.73
465,421
-4.66(-0.78%)
Feb 14, 2020
587.59
601.60
585.85
596.38
476,930
+11.86(+2.03%)
Feb 13, 2020
565.54
585.15
562.68
584.52
552,860
+11.59(+2.02%)
Feb 12, 2020
566.58
574.25
562.99
572.93
616,026
+8.80(+1.56%)
Feb 11, 2020
563.70
569.80
561.77
564.13
375,245
+1.42(+0.25%)
Feb 10, 2020
560.10
564.28
558.15
562.71
294,000
+5.54(+1.00%)
Feb 07, 2020
556.38
558.59
553.61
557.17
203,171
+2.09(+0.38%)
Feb 06, 2020
557.41
558.85
546.65
555.08
233,876
+2.27(+0.41%)
Feb 05, 2020
559.46
560.13
551.65
552.81
356,211
-6.06(-1.08%)
Feb 04, 2020
559.09
560.36
556.49
558.87
354,511
+3.91(+0.70%)
Feb 03, 2020
544.81
557.30
543.42
554.96
484,721
+12.75(+2.35%)
Jan 31, 2020
555.39
556.50
540.03
542.21
531,421
-12.20(-2.20%)
Jan 30, 2020
554.13
559.10
554.13
554.41
378,962
+0.29(+0.05%)
Jan 29, 2020
551.71
555.56
548.70
554.12
264,467
+0.10(+0.02%)
Jan 28, 2020
547.97
555.95
547.41
554.01
346,013
+7.92(+1.45%)
Jan 27, 2020
542.38
547.02
538.42
546.09
253,597
+1.83(+0.34%)
Jan 24, 2020
549.23
554.73
542.50
544.26
357,725
-3.72(-0.68%)
Jan 23, 2020
546.59
555.05
544.81
547.98
383,119
+3.99(+0.73%)
Jan 22, 2020
547.38
550.90
543.18
543.99
483,028
+1.54(+0.28%)
Jan 21, 2020
543.85
546.64
536.89
542.46
740,609
+1.84(+0.34%)
Jan 17, 2020
546.14
548.61
540.53
540.62
863,804
-6.55(-1.20%)
Jan 16, 2020
540.21
548.35
539.34
547.17
567,856
+8.17(+1.51%)
Jan 15, 2020
541.13
544.78
537.91
539.00
428,867
-0.24(-0.04%)
Jan 14, 2020
547.80
548.89
535.96
539.24
419,125
-7.78(-1.42%)
Jan 13, 2020
546.95
550.30
544.54
547.02
431,025
+0.88(+0.16%)
Jan 10, 2020
545.51
547.76
539.99
546.14
334,884
+4.61(+0.85%)
Jan 09, 2020
535.98
542.46
529.04
541.53
249,699
+4.77(+0.89%)
Jan 08, 2020
536.02
538.93
528.68
536.76
283,871
+1.77(+0.33%)
Jan 07, 2020
537.37
539.24
528.68
534.99
274,756
-2.39(-0.44%)
Jan 06, 2020
537.98
540.62
533.03
537.38
309,242
-0.59(-0.11%)
Jan 03, 2020
529.10
542.79
529.10
537.97
418,850
+5.30(+1.00%)
Jan 02, 2020
536.86
537.78
529.61
532.67
487,803
-4.00(-0.75%)
Dec 31, 2019
533.76
536.86
531.76
536.67
318,243
+3.18(+0.60%)
Dec 30, 2019
533.54
535.50
528.70
533.49
268,791
-2.08(-0.39%)
Dec 27, 2019
535.44
537.36
531.56
535.56
252,115
+2.75(+0.52%)
Dec 26, 2019
527.44
533.37
526.06
532.81
166,483
+5.76(+1.09%)
Dec 24, 2019
525.49
530.24
523.30
527.05
89,839
+1.47(+0.28%)
Dec 23, 2019
530.85
532.65
524.17
525.58
197,637
-5.58(-1.05%)
Dec 20, 2019
534.97
535.29
527.57
531.16
1,013,573
+1.65(+0.31%)
Dec 19, 2019
520.87
531.87
519.03
529.51
422,968
+9.63(+1.85%)
Dec 18, 2019
514.51
521.17
513.35
519.89
534,844
+7.29(+1.42%)
Dec 17, 2019
520.01
525.00
511.20
512.60
447,615
-4.86(-0.94%)
Dec 16, 2019
508.03
518.42
503.06
517.45
514,509
+10.08(+1.99%)
Dec 13, 2019
503.54
508.19
499.35
507.37
602,118
+3.71(+0.74%)
Dec 12, 2019
516.13
516.13
502.24
503.66
421,250
-10.43(-2.03%)
Dec 11, 2019
514.16
518.66
509.81
514.09
362,137
+1.30(+0.25%)
Dec 10, 2019
518.08
519.32
511.36
512.79
370,297
-2.75(-0.53%)
Dec 09, 2019
514.47
517.28
512.38
515.54
226,492
+1.41(+0.27%)
Dec 06, 2019
516.89
521.30
513.85
514.13
334,123
-0.80(-0.16%)
Dec 05, 2019
516.04
518.53
511.13
514.93
367,343
-2.64(-0.51%)
Dec 04, 2019
505.46
518.57
504.54
517.57
449,966
+9.50(+1.87%)
Dec 03, 2019
506.32
511.17
502.98
508.07
487,132
+2.63(+0.52%)
Dec 02, 2019
519.30
519.30
505.40
505.44
429,863
-15.73(-3.02%)
Nov 29, 2019
520.03
523.22
519.63
521.17
203,497
+1.53(+0.29%)
Nov 27, 2019
510.70
521.28
507.08
519.65
328,685
+9.65(+1.89%)
Nov 26, 2019
508.64
511.85
506.51
510.00
925,390
+0.78(+0.15%)
Nov 25, 2019
514.52
518.07
508.62
509.22
513,944
-3.43(-0.67%)
Nov 22, 2019
517.49
521.63
511.43
512.65
346,848
-2.38(-0.46%)
Nov 21, 2019
520.01
524.62
513.16
515.03
351,338
-7.90(-1.51%)
Nov 20, 2019
519.47
526.99
518.46
522.93
433,060
+3.49(+0.67%)
Nov 19, 2019
512.38
523.06
510.62
519.44
439,698
+8.47(+1.66%)
Nov 18, 2019
503.45
513.49
503.45
510.97
384,887
+7.14(+1.42%)
Nov 15, 2019
502.39
505.29
497.70
503.83
494,336
+5.22(+1.05%)
Nov 14, 2019
496.31
502.62
493.68
498.61
572,477
+3.64(+0.74%)
Nov 13, 2019
488.55
496.09
487.46
494.97
474,387
+8.69(+1.79%)
Nov 12, 2019
490.30
493.39
482.26
486.28
393,080
-3.44(-0.70%)
Nov 11, 2019
485.38
493.71
485.38
489.72
341,441
+4.29(+0.88%)
Nov 08, 2019
479.16
490.60
477.75
485.43
553,547
+7.15(+1.49%)
Nov 07, 2019
486.02
486.02
475.42
478.28
422,860
-8.59(-1.76%)
Nov 06, 2019
485.21
489.71
483.18
486.87
412,366
+4.29(+0.89%)
Nov 05, 2019
496.26
496.26
479.46
482.57
1,026,701
-14.66(-2.95%)
Nov 04, 2019
513.22
513.34
496.48
497.23
723,385
-17.43(-3.39%)
Nov 01, 2019
517.49
519.43
509.99
514.66
471,831
-4.16(-0.80%)
Oct 31, 2019
524.23
526.25
506.94
518.81
762,364
-4.01(-0.77%)
Oct 30, 2019
522.42
528.82
518.51
522.82
614,821
+3.33(+0.64%)
Oct 29, 2019
518.00
527.48
517.88
519.49
335,482
+0.36(+0.07%)
Oct 28, 2019
516.48
520.44
515.52
519.13
314,737
+1.27(+0.25%)
Oct 25, 2019
514.75
518.59
506.81
517.86
417,099
+2.20(+0.43%)
Oct 24, 2019
521.30
521.30
513.78
515.66
361,469
-3.00(-0.58%)
Oct 23, 2019
521.48
524.15
511.63
518.67
404,819
-3.03(-0.58%)
Oct 22, 2019
533.37
533.37
521.61
521.70
296,692
-6.79(-1.29%)
Oct 21, 2019
527.63
529.38
523.62
528.49
296,555
+0.86(+0.16%)
Oct 18, 2019
526.17
528.33
522.97
527.63
274,097
+4.18(+0.80%)
Oct 17, 2019
522.61
527.69
521.26
523.44
217,319
+3.62(+0.70%)
Oct 16, 2019
520.08
520.75
513.42
519.83
342,191
-3.44(-0.66%)
Oct 15, 2019
522.31
525.58
518.10
523.27
226,539
+3.80(+0.73%)
Oct 14, 2019
519.00
522.88
517.23
519.47
212,974
+0.81(+0.16%)
Oct 11, 2019
527.43
527.43
517.98
518.66
306,870
-5.12(-0.98%)
Oct 10, 2019
524.99
526.26
520.06
523.77
252,322
-2.56(-0.49%)
Oct 09, 2019
522.59
530.26
521.82
526.34
299,394
+5.03(+0.97%)
Oct 08, 2019
527.41
528.87
521.16
521.30
307,761
-7.15(-1.35%)
Oct 07, 2019
528.96
531.78
526.85
528.45
245,554
-3.97(-0.75%)
Oct 04, 2019
528.74
533.14
527.19
532.42
335,602
+5.40(+1.02%)
Oct 03, 2019
515.50
527.03
515.14
527.02
458,433
+13.02(+2.53%)
Oct 02, 2019
520.04
523.14
508.19
514.00
616,016
-7.39(-1.42%)
Oct 01, 2019
526.19
529.28
519.88
521.38
342,191
-6.60(-1.25%)
Sep 30, 2019
527.99
532.96
525.69
527.99
330,723
+0.16(+0.03%)
Sep 27, 2019
531.84
534.11
524.81
527.82
320,089
-5.86(-1.10%)
Sep 26, 2019
528.48
535.03
528.29
533.68
298,993
+3.45(+0.65%)
Sep 25, 2019
525.93
531.22
514.44
530.23
424,969
+6.59(+1.26%)
Sep 24, 2019
532.94
533.61
519.12
523.64
567,767
-8.84(-1.66%)
Sep 23, 2019
526.37
558.35
521.61
532.48
782,069
+13.97(+2.69%)
Sep 20, 2019
520.45
523.32
516.90
518.51
1,201,920
-2.36(-0.45%)
Sep 19, 2019
513.07
522.52
511.99
520.87
515,660
+7.35(+1.43%)
Sep 18, 2019
512.15
513.70
499.49
513.52
395,592
+1.91(+0.37%)
Sep 17, 2019
504.80
512.60
499.06
511.61
415,865
+8.22(+1.63%)
Sep 16, 2019
492.23
504.55
490.81
503.39
325,134
+12.02(+2.45%)
Sep 13, 2019
491.55
493.46
486.78
491.37
360,073
-1.90(-0.39%)
Sep 12, 2019
485.14
494.01
483.77
493.27
475,667
+9.56(+1.98%)
Sep 11, 2019
485.32
488.22
481.48
483.72
579,207
-2.75(-0.56%)
Sep 10, 2019
490.19
490.19
480.91
486.46
542,212
-6.20(-1.26%)
Sep 09, 2019
507.21
507.40
491.33
492.66
433,758
-14.54(-2.87%)
Sep 06, 2019
505.69
513.22
505.01
507.20
400,712
+2.83(+0.56%)
Sep 05, 2019
511.47
512.61
501.34
504.37
531,501
-6.86(-1.34%)
Sep 04, 2019
517.09
519.82
508.06
511.22
487,163
-6.79(-1.31%)
Sep 03, 2019
508.38
518.46
507.31
518.02
324,343
+8.81(+1.73%)
Aug 30, 2019
510.78
512.20
506.40
509.20
327,081
-1.32(-0.26%)
Aug 29, 2019
509.60
511.51
507.99
510.52
371,063
+3.83(+0.76%)
Aug 28, 2019
511.11
512.28
504.72
506.68
332,067
-3.65(-0.72%)
Aug 27, 2019
513.05
514.87
508.44
510.34
644,564
-1.06(-0.21%)
Aug 26, 2019
503.48
511.50
503.45
511.40
221,859
+8.48(+1.69%)
Aug 23, 2019
510.24
511.98
500.83
502.92
348,711
-4.58(-0.90%)
Aug 22, 2019
504.95
511.17
501.28
507.50
295,550
+2.12(+0.42%)
Aug 21, 2019
502.37
505.38
499.20
505.38
217,269
+4.67(+0.93%)
Aug 20, 2019
504.59
507.55
500.46
500.71
281,447
-5.74(-1.13%)
Aug 19, 2019
506.89
508.48
501.57
506.45
309,819
+3.57(+0.71%)
Aug 16, 2019
498.72
504.73
496.68
502.87
630,955
+4.99(+1.00%)
Aug 15, 2019
493.30
501.37
491.65
497.89
394,945
+5.89(+1.20%)
Aug 14, 2019
496.17
500.02
489.56
492.00
518,869
-7.75(-1.55%)
Aug 13, 2019
504.64
505.19
496.67
499.75
497,765
-4.48(-0.89%)
Aug 12, 2019
501.72
508.10
500.87
504.23
443,202
+0.80(+0.16%)
Aug 09, 2019
501.22
504.43
498.33
503.43
547,669
+2.90(+0.58%)
Aug 08, 2019
484.18
501.22
480.74
500.53
604,451
+14.72(+3.03%)
Aug 07, 2019
472.11
487.40
466.58
485.81
479,108
+12.06(+2.54%)
Aug 06, 2019
467.94
477.09
467.50
473.76
402,496
+6.54(+1.40%)
Aug 05, 2019
472.58
477.23
461.17
467.21
471,941
-10.40(-2.18%)
Aug 02, 2019
479.45
485.81
474.58
477.61
636,770
+1.22(+0.26%)
Aug 01, 2019
482.52
483.65
460.13
476.39
790,142
+18.82(+4.11%)
Jul 31, 2019
453.53
465.95
450.12
457.57
813,439
+2.99(+0.66%)
Jul 30, 2019
442.17
455.20
441.60
454.58
510,416
+11.16(+2.52%)
Jul 29, 2019
451.08
452.89
441.29
443.43
432,408
-2.03(-0.46%)
Jul 26, 2019
448.52
451.10
441.50
445.46
574,553
-1.52(-0.34%)
Jul 25, 2019
462.04
462.50
446.59
446.98
585,127
-16.26(-3.51%)
Jul 24, 2019
462.38
465.67
459.95
463.24
306,737
+0.90(+0.20%)
Jul 23, 2019
463.34
464.68
457.37
462.34
368,043
+0.85(+0.18%)
Jul 22, 2019
460.59
463.65
459.38
461.49
267,528
-0.19(-0.04%)
Jul 19, 2019
468.85
470.06
461.64
461.68
334,680
-5.07(-1.09%)
Jul 18, 2019
464.34
467.93
463.12
466.75
322,508
-0.01(-0.00%)
Jul 17, 2019
472.78
473.01
463.87
466.76
232,549
-1.86(-0.40%)
Jul 16, 2019
469.62
470.82
466.57
468.62
350,453
-2.52(-0.54%)
Jul 15, 2019
475.08
477.17
469.87
471.14
199,054
-0.93(-0.20%)
Jul 12, 2019
478.44
480.20
470.70
472.07
331,059
-5.35(-1.12%)
Jul 11, 2019
482.06
482.07
474.39
477.42
320,850
-2.99(-0.62%)
Jul 10, 2019
475.83
480.64
472.15
480.41
346,316
+5.16(+1.09%)
Jul 09, 2019
471.44
475.43
471.00
475.25
258,151
+2.13(+0.45%)
Jul 08, 2019
472.43
473.88
470.09
473.12
215,551
+0.89(+0.19%)
Jul 05, 2019
471.18
474.20
465.25
472.23
184,238
-0.70(-0.15%)
Jul 03, 2019
469.67
474.10
469.67
472.93
197,735
+3.65(+0.78%)
Jul 02, 2019
461.46
469.57
460.28
469.27
382,960
+11.55(+2.52%)
Jul 01, 2019
463.90
464.77
453.85
457.73
403,613
-1.84(-0.40%)
Jun 28, 2019
454.52
459.93
452.34
459.57
604,509
+5.56(+1.22%)
Jun 27, 2019
447.76
454.68
447.76
454.01
288,066
+7.21(+1.61%)
Jun 26, 2019
455.69
456.65
442.52
446.80
537,501
-8.90(-1.95%)
Jun 25, 2019
463.70
467.50
455.14
455.70
269,951
-9.10(-1.96%)
Jun 24, 2019
464.77
467.41
461.19
464.81
313,301
+1.78(+0.38%)
Jun 21, 2019
463.90
464.20
455.21
463.03
835,713
-0.25(-0.06%)
Jun 20, 2019
469.37
470.13
461.77
463.29
475,141
-2.55(-0.55%)
Jun 19, 2019
458.11
468.23
457.38
465.84
386,140
+7.24(+1.58%)
Jun 18, 2019
468.83
471.11
457.89
458.60
506,233
-7.52(-1.61%)
Jun 17, 2019
465.92
469.40
464.12
466.12
388,653
+1.42(+0.31%)
Jun 14, 2019
462.31
467.45
460.68
464.70
349,494
+2.39(+0.52%)
Jun 13, 2019
460.62
462.98
458.61
462.31
438,782
+3.31(+0.72%)
Jun 12, 2019
460.91
463.85
458.37
459.00
243,027
-0.52(-0.11%)
Jun 11, 2019
462.30
463.64
454.98
459.52
332,791
-1.62(-0.35%)
Jun 10, 2019
454.88
462.32
453.47
461.14
361,498
+5.85(+1.28%)
Jun 07, 2019
452.50
455.62
451.19
455.29
287,605
+4.50(+1.00%)
Jun 06, 2019
452.76
453.76
447.72
450.79
366,458
-0.57(-0.13%)
Jun 05, 2019
441.41
451.47
439.67
451.37
336,711
+12.98(+2.96%)
Jun 04, 2019
442.46
442.53
429.96
438.39
542,293
-4.13(-0.93%)
Jun 03, 2019
444.37
446.19
439.40
442.52
506,878
-0.19(-0.04%)
May 31, 2019
442.12
445.81
440.77
442.71
370,562
-1.38(-0.31%)
May 30, 2019
440.26
444.57
440.26
444.09
364,933
+4.34(+0.99%)
May 29, 2019
447.45
448.00
438.62
439.76
305,015
-7.91(-1.77%)
May 28, 2019
452.74
455.84
447.67
447.67
312,859
-4.82(-1.07%)
May 24, 2019
454.53
455.66
451.97
452.49
276,084
+0.24(+0.05%)
May 23, 2019
449.15
452.53
448.37
452.25
513,386
+2.07(+0.46%)
May 22, 2019
440.93
450.75
437.90
450.18
364,948
+8.69(+1.97%)
May 21, 2019
435.55
442.97
435.55
441.49
442,375
+6.19(+1.42%)
May 20, 2019
442.33
442.83
435.29
435.30
418,484
-9.21(-2.07%)
May 17, 2019
442.10
445.02
439.87
444.51
319,197
-1.34(-0.30%)
May 16, 2019
442.01
447.88
441.56
445.85
360,668
+4.66(+1.06%)
May 15, 2019
439.04
442.79
438.03
441.19
307,831
+2.38(+0.54%)
May 14, 2019
432.96
439.27
432.48
438.82
462,919
+7.04(+1.63%)
May 13, 2019
429.35
432.64
428.36
431.78
550,571
-3.25(-0.75%)
May 10, 2019
431.80
436.76
430.33
435.03
483,319
+2.93(+0.68%)
May 09, 2019
433.18
434.58
428.85
432.10
370,422
-2.17(-0.50%)
May 08, 2019
429.36
438.49
427.62
434.27
651,414
+3.67(+0.85%)
May 07, 2019
433.29
433.83
427.87
430.59
578,042
-3.26(-0.75%)
May 06, 2019
428.36
435.92
428.17
433.86
547,574
+1.40(+0.32%)
May 03, 2019
422.79
432.46
421.05
432.46
463,465
+10.86(+2.58%)
May 02, 2019
426.12
435.14
418.82
421.60
801,013
+13.60(+3.33%)
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.