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, 2024
712.55
716.69
699.09
703.67
1,102,120
-15.07(-2.10%)
Apr 29, 2024
731.22
731.22
711.65
718.74
1,013,458
-5.21(-0.72%)
Apr 26, 2024
728.01
736.16
722.83
723.96
787,726
-6.67(-0.91%)
Apr 25, 2024
735.82
738.60
727.31
730.62
821,328
-18.30(-2.44%)
Apr 24, 2024
747.68
760.21
746.64
748.92
784,227
-5.01(-0.66%)
Apr 23, 2024
753.12
756.34
743.53
753.93
669,887
+7.09(+0.95%)
Apr 22, 2024
744.53
747.98
737.21
746.84
694,663
+6.67(+0.90%)
Apr 19, 2024
735.97
740.54
728.54
740.17
618,381
+8.06(+1.10%)
Apr 18, 2024
728.41
739.34
723.89
732.11
488,618
+5.23(+0.72%)
Apr 17, 2024
735.77
738.96
726.57
726.88
516,203
-7.50(-1.02%)
Apr 16, 2024
737.77
739.78
725.58
734.38
586,048
-1.95(-0.26%)
Apr 15, 2024
753.19
760.79
733.20
736.33
580,899
-19.73(-2.61%)
Apr 12, 2024
757.17
762.78
751.39
756.06
503,610
-9.67(-1.26%)
Apr 11, 2024
771.23
771.82
762.10
765.72
537,593
-2.13(-0.28%)
Apr 10, 2024
774.47
778.64
764.06
767.85
766,775
-25.01(-3.15%)
Apr 09, 2024
785.69
793.53
777.90
792.86
584,628
+12.91(+1.66%)
Apr 08, 2024
775.08
781.47
773.82
779.94
614,102
+3.74(+0.48%)
Apr 05, 2024
773.41
781.64
771.90
776.20
451,255
+3.33(+0.43%)
Apr 04, 2024
780.66
787.36
770.50
772.87
474,440
-7.79(-1.00%)
Apr 03, 2024
782.28
789.74
777.06
780.66
446,924
-3.72(-0.47%)
Apr 02, 2024
785.68
789.56
780.40
784.38
557,358
-7.30(-0.92%)
Apr 01, 2024
817.36
818.20
789.27
791.68
681,408
-25.02(-3.06%)
Mar 28, 2024
810.30
818.77
817.59
816.70
807,217
+9.92(+1.23%)
Mar 27, 2024
800.63
808.41
792.31
806.78
955,112
+15.08(+1.90%)
Mar 26, 2024
784.03
797.12
784.03
791.70
940,534
+7.47(+0.95%)
Mar 25, 2024
776.95
798.10
776.95
784.23
1,337,539
-8.36(-1.06%)
Mar 22, 2024
798.76
801.25
790.57
792.59
1,098,986
-10.56(-1.31%)
Mar 21, 2024
816.37
816.37
796.41
803.15
1,315,446
-13.10(-1.61%)
Mar 20, 2024
792.62
828.67
788.56
816.25
2,396,680
-19.49(-2.33%)
Mar 19, 2024
850.08
850.08
832.20
835.74
876,435
-15.90(-1.87%)
Mar 18, 2024
851.10
852.98
844.22
851.64
469,884
+10.15(+1.21%)
Mar 15, 2024
851.98
856.19
839.29
841.49
1,101,815
-14.18(-1.66%)
Mar 14, 2024
856.71
861.52
841.13
855.67
698,288
-2.48(-0.29%)
Mar 13, 2024
874.26
876.15
856.52
858.16
819,069
-25.31(-2.87%)
Mar 12, 2024
884.21
890.98
878.92
883.47
387,021
-0.74(-0.08%)
Mar 11, 2024
895.84
897.53
874.53
884.21
362,930
-16.37(-1.82%)
Mar 08, 2024
902.46
904.03
895.98
900.58
412,986
+4.00(+0.45%)
Mar 07, 2024
900.48
903.44
889.08
896.58
350,859
-0.57(-0.06%)
Mar 06, 2024
891.11
899.15
885.71
897.15
305,310
+10.97(+1.24%)
Mar 05, 2024
899.60
905.30
881.63
886.18
454,538
-17.92(-1.98%)
Mar 04, 2024
885.14
905.36
879.58
904.10
584,857
+12.99(+1.46%)
Mar 01, 2024
875.64
891.32
872.81
891.11
502,263
+11.59(+1.32%)
Feb 29, 2024
886.17
888.54
876.83
879.52
711,441
-3.02(-0.34%)
Feb 28, 2024
864.03
884.04
861.82
882.54
441,858
+18.62(+2.16%)
Feb 27, 2024
873.14
873.14
860.36
863.92
367,154
-0.31(-0.04%)
Feb 26, 2024
870.42
878.26
864.22
864.22
386,213
-4.60(-0.53%)
Feb 23, 2024
872.00
872.47
865.58
868.82
314,520
+1.45(+0.17%)
Feb 22, 2024
855.10
869.94
855.10
867.37
524,164
+15.85(+1.86%)
Feb 21, 2024
838.28
853.07
833.33
851.53
455,627
+9.84(+1.17%)
Feb 20, 2024
842.07
850.51
835.90
841.69
576,835
-1.47(-0.17%)
Feb 16, 2024
850.31
860.66
837.28
843.16
855,171
-18.45(-2.14%)
Feb 15, 2024
826.19
868.34
825.86
861.61
780,743
+41.52(+5.06%)
Feb 14, 2024
819.97
827.13
812.54
820.10
583,520
+0.13(+0.02%)
Feb 13, 2024
824.76
824.76
813.61
819.97
455,611
-17.04(-2.04%)
Feb 12, 2024
845.36
845.47
832.53
837.00
441,121
-5.69(-0.68%)
Feb 09, 2024
843.21
843.74
832.00
842.70
400,371
+0.42(+0.05%)
Feb 08, 2024
827.43
846.60
827.43
842.27
414,613
+8.47(+1.02%)
Feb 07, 2024
830.83
835.76
822.19
833.80
356,395
+8.59(+1.04%)
Feb 06, 2024
829.78
833.12
822.64
825.22
507,593
+1.58(+0.19%)
Feb 05, 2024
821.55
829.63
817.99
823.64
377,839
-6.95(-0.84%)
Feb 02, 2024
832.54
833.90
816.28
830.59
464,929
-2.82(-0.34%)
Feb 01, 2024
813.91
835.04
812.20
833.41
543,799
+16.31(+2.00%)
Jan 31, 2024
832.50
833.92
816.49
817.10
549,018
-11.63(-1.40%)
Jan 30, 2024
816.84
833.73
814.55
828.73
699,666
+9.67(+1.18%)
Jan 29, 2024
797.58
819.85
797.58
819.06
532,743
+20.46(+2.56%)
Jan 26, 2024
808.09
808.09
794.51
798.60
417,997
-4.26(-0.53%)
Jan 25, 2024
793.60
811.22
790.67
802.86
581,023
+19.78(+2.53%)
Jan 24, 2024
797.23
797.23
781.88
783.08
471,766
-3.59(-0.46%)
Jan 23, 2024
797.33
800.03
784.51
786.67
267,184
-3.35(-0.42%)
Jan 22, 2024
792.16
803.80
789.99
790.02
414,987
-0.41(-0.05%)
Jan 19, 2024
782.12
793.82
777.94
790.44
524,177
+8.81(+1.13%)
Jan 18, 2024
789.98
789.99
775.81
781.62
616,401
-5.04(-0.64%)
Jan 17, 2024
796.13
801.02
778.76
786.66
372,226
-19.95(-2.47%)
Jan 16, 2024
807.09
813.39
802.58
806.62
328,208
+4.04(+0.50%)
Jan 12, 2024
797.21
803.35
794.73
802.58
288,063
+13.77(+1.75%)
Jan 11, 2024
789.15
795.02
787.47
788.81
198,111
-3.30(-0.42%)
Jan 10, 2024
791.72
796.02
784.86
792.11
225,709
+5.61(+0.71%)
Jan 09, 2024
786.02
791.22
781.96
786.50
330,029
-4.50(-0.57%)
Jan 08, 2024
776.82
792.41
775.02
791.00
380,330
+14.64(+1.89%)
Jan 05, 2024
782.47
786.68
774.51
776.36
352,837
-6.39(-0.82%)
Jan 04, 2024
783.87
788.89
778.77
782.75
381,897
-1.60(-0.20%)
Jan 03, 2024
792.55
795.69
780.98
784.34
309,104
-13.77(-1.72%)
Jan 02, 2024
790.49
800.28
787.84
798.11
314,751
+5.01(+0.63%)
Dec 29, 2023
786.49
798.51
786.49
793.10
317,783
-8.57(-1.07%)
Dec 28, 2023
797.12
802.17
795.45
801.66
222,965
+7.11(+0.89%)
Dec 27, 2023
789.75
795.54
789.75
794.55
235,218
+2.69(+0.34%)
Dec 26, 2023
785.36
793.38
785.36
791.86
168,972
+4.39(+0.56%)
Dec 22, 2023
793.18
797.79
783.03
787.47
226,186
-1.89(-0.24%)
Dec 21, 2023
786.41
789.66
779.78
789.36
465,048
+7.06(+0.90%)
Dec 20, 2023
801.51
801.51
781.78
782.30
387,373
-14.83(-1.86%)
Dec 19, 2023
793.54
798.25
791.36
797.13
436,607
+3.69(+0.47%)
Dec 18, 2023
799.04
800.47
784.05
793.44
517,981
+1.98(+0.25%)
Dec 15, 2023
788.26
797.45
783.19
791.46
1,116,605
-1.54(-0.19%)
Dec 14, 2023
806.40
806.40
787.41
793.00
656,462
-4.25(-0.53%)
Dec 13, 2023
792.28
798.26
784.13
797.25
790,284
+6.65(+0.84%)
Dec 12, 2023
785.01
794.68
778.12
790.60
388,750
+5.59(+0.71%)
Dec 11, 2023
782.73
788.19
774.62
785.01
451,731
-4.52(-0.57%)
Dec 08, 2023
792.13
796.19
783.98
789.53
571,660
-8.21(-1.03%)
Dec 07, 2023
796.88
802.56
791.66
797.74
372,908
+1.78(+0.22%)
Dec 06, 2023
810.30
811.40
795.40
795.96
348,275
-12.98(-1.60%)
Dec 05, 2023
807.48
809.89
800.55
808.94
388,044
-0.84(-0.10%)
Dec 04, 2023
805.24
811.09
802.76
809.78
486,905
-2.06(-0.25%)
Dec 01, 2023
804.09
812.27
797.26
811.83
381,864
+9.27(+1.15%)
Nov 30, 2023
796.65
803.71
792.49
802.57
618,256
+6.60(+0.83%)
Nov 29, 2023
787.79
798.63
783.93
795.97
444,202
+11.22(+1.43%)
Nov 28, 2023
782.24
786.99
779.48
784.75
306,587
+0.49(+0.06%)
Nov 27, 2023
781.16
787.24
775.60
784.26
237,828
+1.40(+0.18%)
Nov 24, 2023
776.51
782.86
776.51
782.86
89,128
+0.64(+0.08%)
Nov 22, 2023
782.86
785.53
778.18
782.22
286,378
+5.94(+0.76%)
Nov 21, 2023
773.14
781.08
771.96
776.29
281,142
+3.92(+0.51%)
Nov 20, 2023
760.36
773.02
759.24
772.37
274,910
+9.55(+1.25%)
Nov 17, 2023
774.55
774.55
761.53
762.81
362,583
-5.64(-0.73%)
Nov 16, 2023
771.14
773.02
763.48
768.46
414,977
-0.62(-0.08%)
Nov 15, 2023
773.83
773.83
765.30
769.08
382,375
-4.95(-0.64%)
Nov 14, 2023
768.09
775.59
764.14
774.03
501,999
+27.33(+3.66%)
Nov 13, 2023
744.72
749.71
740.23
746.70
281,012
-4.63(-0.62%)
Nov 10, 2023
747.41
752.09
738.58
751.34
280,376
+10.05(+1.36%)
Nov 09, 2023
746.22
749.33
738.88
741.29
340,198
-2.87(-0.39%)
Nov 08, 2023
747.70
749.10
737.68
744.16
320,275
+1.90(+0.26%)
Nov 07, 2023
748.31
748.31
739.60
742.26
350,496
-3.64(-0.49%)
Nov 06, 2023
751.96
754.84
739.08
745.90
415,940
-8.85(-1.17%)
Nov 03, 2023
758.51
767.34
750.88
754.75
395,399
+7.41(+0.99%)
Nov 02, 2023
729.53
753.74
729.53
747.34
486,647
+23.56(+3.26%)
Nov 01, 2023
714.65
725.55
714.25
723.78
353,149
+9.29(+1.30%)
Oct 31, 2023
706.45
715.01
696.78
714.49
380,612
+14.01(+2.00%)
Oct 30, 2023
702.10
710.38
693.16
700.48
620,990
+4.84(+0.70%)
Oct 27, 2023
711.77
711.77
692.92
695.64
345,729
-8.93(-1.27%)
Oct 26, 2023
682.04
712.42
671.53
704.57
685,187
+36.50(+5.46%)
Oct 25, 2023
682.49
685.87
663.72
668.07
623,400
-21.46(-3.11%)
Oct 24, 2023
686.35
696.90
685.58
689.53
460,231
+4.60(+0.67%)
Oct 23, 2023
686.33
695.96
682.88
684.92
384,818
-6.04(-0.87%)
Oct 20, 2023
691.59
704.09
690.19
690.97
443,211
+1.77(+0.26%)
Oct 19, 2023
713.18
721.62
688.99
689.19
418,329
-28.51(-3.97%)
Oct 18, 2023
720.72
724.33
713.28
717.71
283,203
-9.78(-1.34%)
Oct 17, 2023
724.26
734.37
720.42
727.49
317,840
-8.31(-1.13%)
Oct 16, 2023
732.95
738.02
726.89
735.80
298,182
+8.59(+1.18%)
Oct 13, 2023
730.57
733.67
723.92
727.22
269,353
-0.68(-0.09%)
Oct 12, 2023
738.79
741.62
724.02
727.89
276,671
-10.90(-1.48%)
Oct 11, 2023
730.39
740.09
728.80
738.79
454,722
+15.35(+2.12%)
Oct 10, 2023
715.90
730.22
712.15
723.45
273,025
+7.25(+1.01%)
Oct 09, 2023
705.73
717.18
704.84
716.20
184,251
+7.57(+1.07%)
Oct 06, 2023
699.15
713.80
693.59
708.63
290,058
+2.61(+0.37%)
Oct 05, 2023
704.96
706.83
695.43
706.02
239,747
+4.96(+0.71%)
Oct 04, 2023
693.41
703.25
687.25
701.06
378,879
+14.44(+2.10%)
Oct 03, 2023
694.60
701.76
683.68
686.62
348,993
-11.26(-1.61%)
Oct 02, 2023
707.90
715.54
690.36
697.88
375,965
-13.30(-1.87%)
Sep 29, 2023
717.76
720.16
706.97
711.18
505,467
+5.18(+0.73%)
Sep 28, 2023
695.56
708.54
692.74
706.00
481,999
+13.58(+1.96%)
Sep 27, 2023
700.15
703.45
685.72
692.42
439,140
-3.85(-0.55%)
Sep 26, 2023
714.63
715.39
694.02
696.26
393,359
-21.86(-3.04%)
Sep 25, 2023
716.26
720.81
715.53
718.12
384,121
+1.41(+0.20%)
Sep 22, 2023
719.74
727.85
715.48
716.71
428,114
-1.57(-0.22%)
Sep 21, 2023
736.38
736.38
717.83
718.28
313,284
-23.70(-3.19%)
Sep 20, 2023
746.21
751.86
740.52
741.98
362,961
+1.44(+0.19%)
Sep 19, 2023
751.38
754.84
738.73
740.53
328,851
-12.96(-1.72%)
Sep 18, 2023
756.22
760.94
750.83
753.49
266,063
-6.61(-0.87%)
Sep 15, 2023
761.94
765.80
755.28
760.10
613,805
-5.83(-0.76%)
Sep 14, 2023
760.86
770.11
756.03
765.93
266,242
+12.97(+1.72%)
Sep 13, 2023
757.24
757.93
749.11
752.96
234,020
-4.08(-0.54%)
Sep 12, 2023
753.25
761.29
752.66
757.04
321,997
-1.49(-0.20%)
Sep 11, 2023
759.22
760.97
754.65
758.53
289,345
+3.11(+0.41%)
Sep 08, 2023
758.90
762.77
753.05
755.42
256,720
-4.02(-0.53%)
Sep 07, 2023
750.53
762.13
750.53
759.44
370,932
+7.48(+0.99%)
Sep 06, 2023
750.24
754.66
746.06
751.96
397,312
-0.64(-0.08%)
Sep 05, 2023
753.10
755.24
746.30
752.60
435,791
-8.77(-1.15%)
Sep 01, 2023
772.00
775.21
759.71
761.37
239,810
-3.78(-0.49%)
Aug 31, 2023
772.20
775.55
764.02
765.15
557,489
-10.93(-1.41%)
Aug 30, 2023
777.70
781.91
772.95
776.08
337,946
+1.91(+0.25%)
Aug 29, 2023
761.88
775.00
759.61
774.17
395,334
+11.85(+1.55%)
Aug 28, 2023
760.39
770.40
758.93
762.32
419,731
+7.41(+0.98%)
Aug 25, 2023
746.92
758.95
746.92
754.91
248,631
+5.64(+0.75%)
Aug 24, 2023
755.41
768.50
746.19
749.27
481,031
+4.87(+0.65%)
Aug 23, 2023
743.72
748.51
741.81
744.40
317,946
+7.18(+0.97%)
Aug 22, 2023
732.14
741.06
728.89
737.23
226,788
+10.31(+1.42%)
Aug 21, 2023
730.42
733.34
719.90
726.91
273,352
-3.93(-0.54%)
Aug 18, 2023
726.06
737.03
726.06
730.84
297,230
-3.97(-0.54%)
Aug 17, 2023
736.53
741.37
734.35
734.81
302,774
+0.09(+0.01%)
Aug 16, 2023
741.00
743.96
734.23
734.72
298,175
-6.28(-0.85%)
Aug 15, 2023
745.69
750.04
740.50
741.00
353,204
-9.74(-1.30%)
Aug 14, 2023
749.89
760.10
747.94
750.74
417,441
-3.89(-0.52%)
Aug 11, 2023
747.41
756.09
742.47
754.63
259,395
+0.08(+0.01%)
Aug 10, 2023
760.48
767.29
752.54
754.55
233,337
-0.39(-0.05%)
Aug 09, 2023
754.82
756.83
747.60
754.94
267,441
+0.00(+0.00%)
Aug 08, 2023
752.93
756.73
746.62
754.94
277,372
+0.21(+0.03%)
Aug 07, 2023
739.31
758.13
738.87
754.72
304,240
+15.98(+2.16%)
Aug 04, 2023
738.86
754.88
733.84
738.75
429,623
-1.50(-0.20%)
Aug 03, 2023
733.03
749.24
721.57
740.25
934,522
-45.04(-5.74%)
Aug 02, 2023
781.95
792.00
778.54
785.29
396,132
+0.46(+0.06%)
Aug 01, 2023
784.62
789.47
782.98
784.83
306,672
-4.64(-0.59%)
Jul 31, 2023
778.25
790.57
775.17
789.47
443,108
+12.24(+1.58%)
Jul 28, 2023
788.14
794.42
776.91
777.23
404,164
+1.26(+0.16%)
Jul 27, 2023
799.30
800.89
774.72
775.97
426,997
-16.53(-2.09%)
Jul 26, 2023
797.59
797.59
786.43
792.50
266,260
-3.35(-0.42%)
Jul 25, 2023
795.88
798.99
791.99
795.86
304,748
-2.56(-0.32%)
Jul 24, 2023
785.91
798.86
782.95
798.42
338,082
+11.68(+1.48%)
Jul 21, 2023
789.74
794.04
785.77
786.74
320,065
-3.30(-0.42%)
Jul 20, 2023
785.78
791.49
775.87
790.05
367,815
-2.16(-0.27%)
Jul 19, 2023
782.25
795.62
782.25
792.21
372,643
+16.32(+2.10%)
Jul 18, 2023
784.51
785.88
772.07
775.89
481,131
-11.29(-1.43%)
Jul 17, 2023
783.88
791.49
782.16
787.18
367,275
+1.79(+0.23%)
Jul 14, 2023
779.84
786.38
778.42
785.39
343,926
+4.18(+0.54%)
Jul 13, 2023
771.12
782.27
764.35
781.21
372,212
+10.29(+1.34%)
Jul 12, 2023
774.42
776.38
760.68
770.91
511,919
+3.65(+0.48%)
Jul 11, 2023
764.95
768.92
760.76
767.26
349,927
+3.59(+0.47%)
Jul 10, 2023
752.65
764.05
751.85
763.67
325,649
+10.86(+1.44%)
Jul 07, 2023
759.09
763.39
752.12
752.81
258,654
-8.80(-1.16%)
Jul 06, 2023
763.42
766.35
751.74
761.62
474,258
-8.56(-1.11%)
Jul 05, 2023
765.72
773.23
763.19
770.17
410,284
+6.59(+0.86%)
Jul 03, 2023
753.55
769.36
752.22
763.58
259,484
-0.57(-0.07%)
Jun 30, 2023
764.79
767.11
752.30
764.15
834,234
+6.74(+0.89%)
Jun 29, 2023
744.90
757.43
742.18
757.41
376,488
+7.63(+1.02%)
Jun 28, 2023
749.20
753.94
745.14
749.78
492,132
+3.88(+0.52%)
Jun 27, 2023
734.67
747.80
734.67
745.90
426,760
+5.15(+0.69%)
Jun 26, 2023
732.50
743.86
729.05
740.75
349,412
+13.48(+1.85%)
Jun 23, 2023
727.25
733.65
724.39
727.27
819,869
-0.86(-0.12%)
Jun 22, 2023
738.47
739.61
718.63
728.13
683,286
-20.48(-2.74%)
Jun 21, 2023
753.97
763.53
718.91
748.61
934,756
-11.93(-1.57%)
Jun 20, 2023
759.00
761.78
747.32
760.54
754,177
+1.59(+0.21%)
Jun 16, 2023
764.97
772.03
758.60
758.95
927,986
-0.69(-0.09%)
Jun 15, 2023
752.99
763.71
748.42
759.65
413,918
+3.45(+0.46%)
Jun 14, 2023
740.81
758.53
738.26
756.20
584,716
+18.71(+2.54%)
Jun 13, 2023
734.44
740.45
730.75
737.49
481,252
+2.64(+0.36%)
Jun 12, 2023
725.09
735.32
723.41
734.85
377,887
+9.93(+1.37%)
Jun 09, 2023
734.42
736.63
723.61
724.92
328,450
-6.44(-0.88%)
Jun 08, 2023
720.29
731.57
717.64
731.36
266,678
+11.06(+1.54%)
Jun 07, 2023
723.49
724.00
707.66
720.29
402,967
-3.20(-0.44%)
Jun 06, 2023
735.85
735.85
722.15
723.49
402,207
-10.58(-1.44%)
Jun 05, 2023
738.20
741.46
730.14
734.07
379,164
-4.42(-0.60%)
Jun 02, 2023
735.35
743.44
720.22
738.48
541,400
+4.24(+0.58%)
Jun 01, 2023
724.35
736.35
721.62
734.24
525,742
+7.51(+1.03%)
May 31, 2023
718.53
728.13
713.85
726.73
1,325,497
+10.76(+1.50%)
May 30, 2023
719.91
733.95
711.81
715.97
747,224
+5.22(+0.74%)
May 26, 2023
694.51
719.10
694.51
710.74
723,444
+21.34(+3.10%)
May 25, 2023
666.71
694.21
664.24
689.40
862,316
+31.27(+4.75%)
May 24, 2023
674.96
676.70
655.89
658.13
505,873
-21.08(-3.10%)
May 23, 2023
699.24
707.28
674.78
679.22
508,107
-25.83(-3.66%)
May 22, 2023
702.16
713.87
698.87
705.05
413,812
+3.05(+0.43%)
May 19, 2023
700.05
707.51
698.58
702.00
362,450
+2.33(+0.33%)
May 18, 2023
701.68
704.76
695.16
699.67
406,195
-6.75(-0.96%)
May 17, 2023
697.80
708.05
694.37
706.43
346,303
+11.50(+1.65%)
May 16, 2023
716.19
716.19
694.51
694.93
432,975
-23.25(-3.24%)
May 15, 2023
718.75
721.61
713.53
718.19
338,036
+1.00(+0.14%)
May 12, 2023
721.83
724.77
711.44
717.19
309,951
-4.09(-0.57%)
May 11, 2023
726.77
729.06
717.05
721.27
590,435
-6.64(-0.91%)
May 10, 2023
707.60
730.12
705.65
727.92
390,309
+21.37(+3.03%)
May 09, 2023
711.83
715.09
704.15
706.54
393,936
-11.51(-1.60%)
May 08, 2023
714.62
722.72
712.36
718.05
288,806
+0.12(+0.02%)
May 05, 2023
713.08
720.12
705.63
717.93
444,671
+10.34(+1.46%)
May 04, 2023
682.45
711.60
680.09
707.59
616,038
+30.76(+4.55%)
May 03, 2023
685.91
687.99
674.47
676.83
389,375
-5.37(-0.79%)
May 02, 2023
699.42
701.17
682.08
682.20
333,940
-18.28(-2.61%)
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.