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
S&P Biotech Bull 3X ETF Direxion
(NY:
LABU
)
119.58
-5.42 (-4.34%)
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
1320
1335
1237
1237
80,395
-72.59(-5.54%)
Apr 27, 2018
1288
1327
1271
1310
71,305
+32.15(+2.52%)
Apr 26, 2018
1230
1294
1218
1278
76,232
+61.99(+5.10%)
Apr 25, 2018
1226
1252
1162
1216
90,313
-6.47(-0.53%)
Apr 24, 2018
1306
1313
1194
1222
92,370
-68.28(-5.29%)
Apr 23, 2018
1326
1336
1253
1290
77,683
-41.27(-3.10%)
Apr 20, 2018
1345
1365
1310
1332
59,655
-12.27(-0.91%)
Apr 19, 2018
1403
1434
1331
1344
72,463
-75.57(-5.32%)
Apr 18, 2018
1447
1469
1406
1420
57,996
-13.10(-0.91%)
Apr 17, 2018
1363
1450
1354
1433
87,259
+96.79(+7.25%)
Apr 16, 2018
1384
1406
1312
1336
65,191
-29.17(-2.14%)
Apr 13, 2018
1421
1430
1332
1365
90,654
-43.59(-3.09%)
Apr 12, 2018
1371
1434
1357
1409
99,977
+59.67(+4.42%)
Apr 11, 2018
1291
1393
1284
1349
95,694
+26.68(+2.02%)
Apr 10, 2018
1243
1334
1213
1322
137,222
+142.71(+12.10%)
Apr 09, 2018
1159
1236
1159
1180
142,511
+83.03(+7.57%)
Apr 06, 2018
1162
1189
1071
1097
182,876
-104.08(-8.67%)
Apr 05, 2018
1303
1303
1185
1201
147,026
-79.06(-6.18%)
Apr 04, 2018
1109
1293
1103
1280
169,715
+117.51(+10.11%)
Apr 03, 2018
1169
1196
1097
1162
179,538
+20.39(+1.79%)
Apr 02, 2018
1306
1306
1113
1142
211,011
-174.36(-13.25%)
Mar 29, 2018
1316
1316
1316
0
+30.99(+2.41%)
Mar 28, 2018
1309
1318
1194
1285
140,446
-7.62(-0.59%)
Mar 27, 2018
1500
1513
1279
1293
153,848
-190.27(-12.83%)
Mar 26, 2018
1443
1490
1351
1483
119,672
+115.68(+8.46%)
Mar 23, 2018
1467
1494
1364
1367
97,652
-85.02(-5.85%)
Mar 22, 2018
1543
1593
1450
1452
83,823
-139.22(-8.75%)
Mar 21, 2018
1549
1616
1533
1592
43,718
+47.90(+3.10%)
Mar 20, 2018
1549
1588
1513
1544
50,520
+10.11(+0.66%)
Mar 19, 2018
1608
1639
1475
1534
86,056
-91.00(-5.60%)
Mar 16, 2018
1644
1666
1618
1625
53,446
-20.22(-1.23%)
Mar 15, 2018
1746
1746
1620
1645
49,308
-75.90(-4.41%)
Mar 14, 2018
1770
1776
1691
1721
44,761
-25.69(-1.47%)
Mar 13, 2018
1818
1855
1727
1746
67,573
-61.16(-3.38%)
Mar 12, 2018
1802
1822
1743
1808
50,175
+29.33(+1.65%)
Mar 09, 2018
1733
1798
1704
1778
66,891
+75.58(+4.44%)
Mar 08, 2018
1712
1732
1648
1703
55,388
+7.96(+0.47%)
Mar 07, 2018
1697
1695
64,367
+64.80(+3.98%)
Mar 06, 2018
1639
1646
1558
1630
69,911
+11.11(+0.69%)
Mar 05, 2018
1534
1636
1531
1619
75,330
+75.74(+4.91%)
Mar 02, 2018
1375
1552
1364
1543
86,773
+113.20(+7.92%)
Mar 01, 2018
1467
1481
1365
1430
103,872
-41.27(-2.81%)
Feb 28, 2018
1561
1581
1471
1471
81,309
-86.52(-5.55%)
Feb 27, 2018
1611
1637
1555
1558
47,942
-60.33(-3.73%)
Feb 26, 2018
1608
1633
1558
1618
51,995
+34.81(+2.20%)
Feb 23, 2018
1553
1584
1462
1583
81,303
+65.80(+4.34%)
Feb 22, 2018
1505
1517
55,534
+9.61(+0.64%)
Feb 21, 2018
1511
1622
1503
1508
62,601
+8.12(+0.54%)
Feb 20, 2018
1525
1614
1481
1500
54,110
-80.55(-5.10%)
Feb 16, 2018
1580
1580
1580
0
-17.57(-1.10%)
Feb 15, 2018
1586
1608
1533
1598
66,006
+51.72(+3.35%)
Feb 14, 2018
1383
1562
1377
1546
69,727
+116.84(+8.18%)
Feb 13, 2018
1443
1429
57,264
+19.39(+1.38%)
Feb 12, 2018
1359
1453
1313
1410
77,899
+86.02(+6.50%)
Feb 09, 2018
1365
1374
1115
1324
200,419
+6.14(+0.47%)
Feb 08, 2018
1556
1580
1318
1318
103,519
-231.21(-14.93%)
Feb 07, 2018
1517
1596
1517
1549
64,106
+19.22(+1.26%)
Feb 06, 2018
1347
1541
1305
1530
86,537
+40.78(+2.74%)
Feb 05, 2018
1532
1632
1409
1489
93,371
-94.64(-5.98%)
Feb 02, 2018
1633
1670
1576
1583
55,449
-93.98(-5.60%)
Feb 01, 2018
1661
1726
1624
1677
39,208
+10.78(+0.65%)
Jan 31, 2018
1787
1811
1643
1667
74,405
-96.13(-5.45%)
Jan 30, 2018
1794
1832
1754
1763
59,472
-115.36(-6.14%)
Jan 29, 2018
1822
1932
1815
1878
49,680
+44.92(+2.45%)
Jan 26, 2018
1798
1866
1788
1833
55,424
+47.23(+2.64%)
Jan 25, 2018
1773
1803
1753
1786
51,170
+56.36(+3.26%)
Jan 24, 2018
1821
1826
1654
1730
90,280
-88.51(-4.87%)
Jan 23, 2018
1712
1834
1710
1818
67,686
+113.70(+6.67%)
Jan 22, 2018
1538
1712
1538
1704
108,238
+242.14(+16.56%)
Jan 19, 2018
1420
1464
1405
1462
43,277
+48.23(+3.41%)
Jan 18, 2018
1403
1440
1367
1414
46,104
-1.82(-0.13%)
Jan 17, 2018
1431
1433
1376
1416
75,977
+50.06(+3.67%)
Jan 16, 2018
1524
1540
1352
1366
139,498
-137.57(-9.15%)
Jan 12, 2018
1503
1503
1503
0
+23.37(+1.58%)
Jan 11, 2018
1453
1490
1425
1480
63,447
+24.86(+1.71%)
Jan 10, 2018
1460
1455
75,715
+56.68(+4.05%)
Jan 09, 2018
1315
1411
1315
1399
89,543
+99.12(+7.63%)
Jan 08, 2018
1389
1389
1262
1299
112,875
-85.69(-6.19%)
Jan 05, 2018
1413
1415
1357
1385
55,624
-16.08(-1.15%)
Jan 04, 2018
1469
1469
1371
1401
67,119
-44.25(-3.06%)
Jan 03, 2018
1392
1472
1386
1445
80,997
+51.71(+3.71%)
Jan 02, 2018
1297
1394
1263
1394
73,393
+103.42(+8.02%)
Dec 29, 2017
1290
1290
1290
0
-63.31(-4.68%)
Dec 28, 2017
1342
1356
1314
1354
41,383
+17.57(+1.32%)
Dec 27, 2017
1310
1342
1293
1336
38,068
+29.33(+2.24%)
Dec 26, 2017
1278
1316
1264
1307
29,566
+26.36(+2.06%)
Dec 22, 2017
1226
1284
1222
1280
83,193
+68.45(+5.65%)
Dec 21, 2017
1170
1225
1170
1212
43,879
+41.27(+3.53%)
Dec 20, 2017
1165
1180
1148
1171
28,974
+23.53(+2.05%)
Dec 19, 2017
1150
1189
1132
1147
52,814
-10.94(-0.94%)
Dec 18, 2017
1180
1185
1147
1158
49,319
-1.32(-0.11%)
Dec 15, 2017
1152
1183
1115
1159
59,070
+22.21(+1.95%)
Dec 14, 2017
1218
1222
1121
1137
86,370
-68.29(-5.67%)
Dec 13, 2017
1145
1226
1144
1205
69,373
+94.14(+8.47%)
Dec 12, 2017
1183
1183
1098
1111
88,324
-59.14(-5.05%)
Dec 11, 2017
1251
1258
1164
1170
92,829
-36.35(-3.01%)
Dec 08, 2017
1158
1229
1153
1207
97,150
+68.23(+5.99%)
Dec 07, 2017
1073
1146
1055
1139
100,546
+89.75(+8.56%)
Dec 06, 2017
1060
1073
999.54
1049
113,656
-16.90(-1.59%)
Dec 05, 2017
1113
1160
1056
1066
86,152
-44.63(-4.02%)
Dec 04, 2017
1232
1256
1103
1110
115,200
-83.70(-7.01%)
Dec 01, 2017
1185
1224
1126
1194
131,293
+3.51(+0.29%)
Nov 30, 2017
1110
1192
1110
1191
87,344
+93.90(+8.56%)
Nov 29, 2017
1129
1152
1070
1097
68,159
-15.47(-1.39%)
Nov 28, 2017
1118
1120
1064
1112
74,965
+5.90(+0.53%)
Nov 27, 2017
1161
1102
1106
58,321
-32.36(-2.84%)
Nov 24, 2017
1135
1153
1123
1139
33,878
+10.52(+0.93%)
Nov 22, 2017
1109
1133
1099
1128
40,859
+20.41(+1.84%)
Nov 21, 2017
1103
1124
1098
1108
54,265
+15.78(+1.45%)
Nov 20, 2017
1118
1122
1076
1092
60,381
-26.30(-2.35%)
Nov 17, 2017
1116
1125
1084
1118
60,280
-0.64(-0.06%)
Nov 16, 2017
1096
1135
1077
1119
95,143
+55.00(+5.17%)
Nov 15, 2017
1024
1088
999.54
1064
123,134
+2.71(+0.26%)
Nov 14, 2017
1116
1123
1003
1061
185,581
-70.15(-6.20%)
Nov 13, 2017
1161
1166
1116
1131
91,077
-47.18(-4.00%)
Nov 10, 2017
1176
1186
1141
1178
71,137
-2.71(-0.23%)
Nov 09, 2017
1180
1200
1137
1181
72,171
-16.10(-1.34%)
Nov 08, 2017
1235
1247
1181
1197
54,861
-40.65(-3.28%)
Nov 07, 2017
1271
1279
1220
1238
52,738
-37.79(-2.96%)
Nov 06, 2017
1313
1322
1273
1276
49,718
-31.40(-2.40%)
Nov 03, 2017
1227
1312
1217
1307
81,583
+79.55(+6.48%)
Nov 02, 2017
1175
1242
1156
1228
50,037
+57.39(+4.90%)
Nov 01, 2017
1251
1268
1149
1170
83,948
-51.65(-4.23%)
Oct 31, 2017
1247
1288
1210
1222
57,419
-15.31(-1.24%)
Oct 30, 2017
1283
1200
1237
73,271
+8.45(+0.69%)
Oct 27, 2017
1151
1235
1145
1229
69,992
+84.01(+7.34%)
Oct 26, 2017
1150
1189
1121
1145
95,082
-46.86(-3.93%)
Oct 25, 2017
1224
1240
1159
1191
72,884
-32.21(-2.63%)
Oct 24, 2017
1274
1275
1203
1224
89,059
-34.91(-2.77%)
Oct 23, 2017
1318
1322
1255
1259
54,430
-54.84(-4.18%)
Oct 20, 2017
1315
1328
1273
1313
46,794
-3.98(-0.30%)
Oct 19, 2017
1323
1339
1277
1317
54,482
-26.15(-1.95%)
Oct 18, 2017
1389
1403
1334
1344
72,451
-25.50(-1.86%)
Oct 17, 2017
1371
1400
1358
1369
39,590
-6.38(-0.46%)
Oct 16, 2017
1374
1451
1348
1375
110,332
+12.75(+0.94%)
Oct 13, 2017
1395
1398
1359
1363
46,523
-32.20(-2.31%)
Oct 12, 2017
1394
1405
1373
1395
35,799
-4.46(-0.32%)
Oct 11, 2017
1407
1419
1388
1399
37,826
-11.48(-0.81%)
Oct 10, 2017
1426
1433
1378
1411
57,721
-2.39(-0.17%)
Oct 09, 2017
1454
1457
1406
1413
53,569
-28.38(-1.97%)
Oct 06, 2017
1435
1476
1424
1442
59,156
-11.64(-0.80%)
Oct 05, 2017
1459
1466
1423
1453
70,419
+12.92(+0.90%)
Oct 04, 2017
1412
1452
1390
1440
53,612
+20.72(+1.46%)
Oct 03, 2017
1440
1450
1381
1420
68,419
-11.95(-0.83%)
Oct 02, 2017
1378
1435
1369
1432
88,836
+69.02(+5.07%)
Sep 29, 2017
1333
1367
1316
1363
57,422
+31.41(+2.36%)
Sep 28, 2017
1266
1350
1253
1331
72,019
+64.08(+5.06%)
Sep 27, 2017
1231
1281
1223
1267
66,978
+51.65(+4.25%)
Sep 26, 2017
1260
1271
1202
1215
86,633
-40.97(-3.26%)
Sep 25, 2017
1243
1288
1219
1256
79,112
+15.63(+1.26%)
Sep 22, 2017
1262
1262
1228
1241
53,894
-30.93(-2.43%)
Sep 21, 2017
1303
1324
1269
1272
52,072
-26.14(-2.01%)
Sep 20, 2017
1247
1304
1243
1298
88,733
+64.08(+5.19%)
Sep 19, 2017
1255
1260
1220
1234
55,416
-22.16(-1.76%)
Sep 18, 2017
1243
1282
1234
1256
75,601
+20.41(+1.65%)
Sep 15, 2017
1212
1245
1199
1235
36,581
+19.92(+1.64%)
Sep 14, 2017
1220
1244
1192
1216
45,050
-11.95(-0.97%)
Sep 13, 2017
1222
1247
1218
1228
28,500
+1.43(+0.12%)
Sep 12, 2017
1232
1244
1199
1226
56,350
-17.21(-1.38%)
Sep 11, 2017
1271
1272
1216
1243
52,947
+5.42(+0.44%)
Sep 08, 2017
1255
1279
1231
1238
46,557
-24.71(-1.96%)
Sep 07, 2017
1261
1274
1220
1263
68,132
+1.75(+0.14%)
Sep 06, 2017
1272
1283
1217
1261
71,889
+15.94(+1.28%)
Sep 05, 2017
1264
1283
1194
1245
91,824
-34.91(-2.73%)
Sep 01, 2017
1252
1290
1218
1280
112,538
+33.80(+2.71%)
Aug 31, 2017
1159
1257
1158
1246
140,124
+98.20(+8.56%)
Aug 30, 2017
1108
1169
1101
1148
88,437
+38.73(+3.49%)
Aug 29, 2017
1056
1123
1044
1109
68,630
+15.15(+1.38%)
Aug 28, 2017
1044
1095
1044
1094
121,480
+93.73(+9.37%)
Aug 25, 2017
1040
1045
990.70
1000
54,889
-28.21(-2.74%)
Aug 24, 2017
983.60
1036
964.47
1028
75,591
+58.03(+5.98%)
Aug 23, 2017
956.50
998.42
943.58
970.36
44,546
-7.97(-0.81%)
Aug 22, 2017
925.25
982.80
923.66
978.34
75,370
+66.48(+7.29%)
Aug 21, 2017
896.71
918.24
879.78
911.86
34,826
+11.16(+1.24%)
Aug 18, 2017
898.79
922.22
879.50
900.70
45,179
-1.27(-0.14%)
Aug 17, 2017
938.64
973.87
899.26
901.98
82,129
-55.64(-5.81%)
Aug 16, 2017
960.16
985.35
950.12
957.61
50,989
+3.83(+0.40%)
Aug 15, 2017
964.47
973.71
942.15
953.78
48,038
-1.44(-0.15%)
Aug 14, 2017
951.39
970.52
940.87
955.22
60,176
+24.07(+2.59%)
Aug 11, 2017
892.73
931.95
881.40
931.15
88,040
+46.07(+5.21%)
Aug 10, 2017
972.44
973.98
878.38
885.08
176,917
-109.20(-10.98%)
Aug 09, 2017
984.55
1029
980.57
994.28
60,179
-14.66(-1.45%)
Aug 08, 2017
1045
1063
995.87
1009
65,228
-28.38(-2.74%)
Aug 07, 2017
1031
1046
1011
1037
42,808
+5.90(+0.57%)
Aug 04, 2017
985.83
1031
978.18
1031
57,601
+54.04(+5.53%)
Aug 03, 2017
989.81
999.54
958.09
977.38
46,367
-12.75(-1.29%)
Aug 02, 2017
993.96
1011
934.97
990.13
93,832
+2.55(+0.26%)
Aug 01, 2017
1043
1050
961.28
987.58
133,000
-44.00(-4.27%)
Jul 31, 2017
1090
1098
1028
1032
67,955
-65.04(-5.93%)
Jul 28, 2017
1036
1102
1033
1097
62,724
+40.65(+3.85%)
Jul 27, 2017
1162
1167
1028
1056
154,312
-89.91(-7.85%)
Jul 26, 2017
1142
1167
1133
1146
56,054
+10.20(+0.90%)
Jul 25, 2017
1211
1212
1117
1136
178,443
-51.17(-4.31%)
Jul 24, 2017
1143
1187
1122
1187
105,852
+43.52(+3.81%)
Jul 21, 2017
1108
1157
1108
1143
68,460
+24.71(+2.21%)
Jul 20, 2017
1086
1147
1083
1119
139,940
+44.00(+4.09%)
Jul 19, 2017
1081
1110
1059
1075
125,553
+32.68(+3.14%)
Jul 18, 2017
1033
1053
1019
1042
57,798
-2.07(-0.20%)
Jul 17, 2017
1084
1103
1043
1044
83,401
-28.86(-2.69%)
Jul 14, 2017
1073
1105
1065
1073
80,377
-5.10(-0.47%)
Jul 13, 2017
1056
1103
998.10
1078
188,926
+21.68(+2.05%)
Jul 12, 2017
1044
1062
1028
1056
88,295
+29.65(+2.89%)
Jul 11, 2017
1008
1039
1001
1027
86,717
+28.22(+2.83%)
Jul 10, 2017
1048
1052
989.18
998.42
90,160
-43.04(-4.13%)
Jul 07, 2017
1054
1060
1028
1041
85,876
+8.76(+0.85%)
Jul 06, 2017
1086
1017
1033
108,421
-62.01(-5.66%)
Jul 05, 2017
1032
1101
1030
1095
108,815
+62.97(+6.10%)
Jul 03, 2017
1012
1049
1005
1032
59,351
+26.62(+2.65%)
Jun 30, 2017
1044
1044
993.16
1005
93,370
-42.24(-4.03%)
Jun 29, 2017
1087
1096
1009
1047
124,419
-43.36(-3.98%)
Jun 28, 2017
1037
1101
1001
1091
129,603
+77.47(+7.65%)
Jun 27, 2017
1121
1138
1010
1013
125,358
-118.60(-10.48%)
Jun 26, 2017
1164
1165
1094
1132
128,952
-14.35(-1.25%)
Jun 23, 2017
1078
1148
1051
1146
136,859
+50.53(+4.61%)
Jun 22, 2017
1095
1138
1056
1096
168,849
+27.90(+2.61%)
Jun 21, 2017
972.44
1068
953.78
1068
144,668
+132.00(+14.11%)
Jun 20, 2017
908.67
993.32
901.74
935.77
143,888
+30.77(+3.40%)
Jun 19, 2017
843.15
917.60
838.21
905.00
123,684
+87.84(+10.75%)
Jun 16, 2017
806.17
819.40
786.40
817.17
45,780
+4.78(+0.59%)
Jun 15, 2017
826.73
842.35
789.11
812.38
88,797
-32.68(-3.87%)
Jun 14, 2017
829.60
864.19
822.56
845.06
90,995
+15.30(+1.84%)
Jun 13, 2017
815.09
829.76
797.24
829.76
55,218
+28.06(+3.50%)
Jun 12, 2017
804.25
812.70
756.75
801.70
72,963
-7.01(-0.87%)
Jun 09, 2017
818.60
852.88
784.49
808.72
121,521
-5.42(-0.67%)
Jun 08, 2017
793.89
818.60
784.17
814.14
59,381
+23.43(+2.96%)
Jun 07, 2017
788.47
802.66
771.73
790.70
68,608
+4.94(+0.63%)
Jun 06, 2017
780.98
808.56
769.00
785.76
58,211
+2.55(+0.33%)
Jun 05, 2017
813.02
819.40
762.86
783.21
96,707
-15.30(-1.92%)
Jun 02, 2017
756.91
803.46
749.57
798.51
143,940
+50.38(+6.73%)
Jun 01, 2017
697.60
756.27
696.97
748.14
148,734
+55.32(+7.98%)
May 31, 2017
695.05
700.00
659.98
692.82
108,012
+8.61(+1.26%)
May 30, 2017
721.68
726.94
677.84
684.21
175,904
-40.97(-5.65%)
May 26, 2017
751.17
759.46
718.97
725.18
101,629
-32.68(-4.31%)
May 25, 2017
782.57
782.89
752.44
757.86
58,710
-11.96(-1.55%)
May 24, 2017
753.24
781.46
733.37
769.82
75,059
+15.94(+2.11%)
May 23, 2017
761.21
762.96
735.54
753.88
54,403
-1.43(-0.19%)
May 22, 2017
741.92
766.47
727.35
755.31
79,477
+16.90(+2.29%)
May 19, 2017
773.17
793.09
732.39
738.41
98,927
-29.01(-3.78%)
May 18, 2017
721.84
775.24
717.37
767.43
105,864
+46.71(+6.48%)
May 17, 2017
760.10
767.11
718.81
720.72
118,791
-71.58(-9.03%)
May 16, 2017
782.25
796.12
770.10
792.30
68,114
+13.55(+1.74%)
May 15, 2017
780.50
791.82
770.93
778.75
57,599
+5.58(+0.72%)
May 12, 2017
742.72
778.97
729.49
773.17
82,933
+31.72(+4.28%)
May 11, 2017
738.25
752.12
713.07
741.44
82,136
-1.91(-0.26%)
May 10, 2017
744.63
752.60
719.76
743.36
71,058
-6.06(-0.81%)
May 09, 2017
721.20
753.05
717.37
749.41
91,137
+34.43(+4.82%)
May 08, 2017
771.57
771.57
708.60
714.98
121,951
-64.56(-8.28%)
May 05, 2017
791.66
793.97
753.41
779.54
84,603
-18.97(-2.38%)
May 04, 2017
798.51
807.76
774.92
798.51
51,470
+8.13(+1.03%)
May 03, 2017
798.83
806.01
776.36
790.38
48,676
-14.67(-1.82%)
May 02, 2017
851.76
856.70
785.12
805.05
102,744
-42.41(-5.00%)
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.