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
Berkshire Hathaway
(NY:
BRK-A
)
609,172.50
-2327.50 (-0.38%)
Streaming Delayed Price
Updated: 10:03 AM EDT, Jun 14, 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 (%)
May 31, 2022
477890
479309
472110
474050
2,852
-4620.00(-0.97%)
May 27, 2022
472795
478670
470021
478670
1,932
+9865.00(+2.10%)
May 26, 2022
465146
471602
464951
468805
1,751
+5915.00(+1.28%)
May 25, 2022
462230
466541
459141
462890
1,709
-716.00(-0.15%)
May 24, 2022
465580
465580
455721
463606
1,879
-904.00(-0.19%)
May 23, 2022
462639
469080
459371
464510
2,315
+8010.00(+1.75%)
May 20, 2022
462425
462425
448108
456500
2,376
+469.00(+0.10%)
May 19, 2022
457940
459694
452000
456031
3,345
-4969.00(-1.08%)
May 18, 2022
471053
473285
458620
461000
2,506
-10670.00(-2.26%)
May 17, 2022
470771
478709
468331
471670
2,228
+7420.00(+1.60%)
May 16, 2022
465135
468058
461007
464250
1,819
-761.00(-0.16%)
May 13, 2022
466106
469144
462327
465011
2,440
+3380.00(+0.73%)
May 12, 2022
460431
464845
454670
461631
2,951
-6369.00(-1.36%)
May 11, 2022
474535
476600
466725
468000
2,268
-1780.00(-0.38%)
May 10, 2022
478465
478750
466052
469780
2,395
-1420.00(-0.30%)
May 09, 2022
477825
478000
468902
471200
3,255
-8300.00(-1.73%)
May 06, 2022
482864
483795
475000
479500
2,500
-1900.00(-0.39%)
May 05, 2022
487900
487900
476748
481400
2,949
-12943.00(-2.62%)
May 04, 2022
486664
494343
477712
494343
2,398
+13145.00(+2.73%)
May 03, 2022
480541
487713
478150
481198
2,427
+3048.00(+0.64%)
May 02, 2022
485921
492125
470692
478150
4,068
-6190.00(-1.28%)
Apr 29, 2022
495206
500000
484340
484340
3,073
-14660.00(-2.94%)
Apr 28, 2022
497010
502329
494335
499000
2,650
+2200.00(+0.44%)
Apr 27, 2022
498093
502799
495069
496800
2,537
-977.00(-0.20%)
Apr 26, 2022
506789
507419
497777
497777
2,844
-8423.00(-1.66%)
Apr 25, 2022
501835
509650
495150
506200
4,269
+760.00(+0.15%)
Apr 22, 2022
515050
517444
504514
505440
3,460
-10375.00(-2.01%)
Apr 21, 2022
524394
526900
515000
515815
3,896
-7086.00(-1.36%)
Apr 20, 2022
525288
526699
521000
522901
4,453
-359.00(-0.07%)
Apr 19, 2022
522339
524208
519001
523260
4,172
+3761.00(+0.72%)
Apr 18, 2022
516774
521019
514600
519499
3,320
+3064.00(+0.59%)
Apr 14, 2022
519163
521674
516435
516435
1,626
-3365.00(-0.65%)
Apr 13, 2022
524135
525900
517973
519800
2,019
-4471.00(-0.85%)
Apr 12, 2022
529165
531000
522693
524271
2,064
-3319.00(-0.63%)
Apr 11, 2022
528413
531880
524086
527590
2,394
-1410.00(-0.27%)
Apr 08, 2022
524139
531040
520276
529000
2,134
+9240.00(+1.78%)
Apr 07, 2022
519110
521855
513905
519760
1,997
+2758.00(+0.53%)
Apr 06, 2022
511475
520369
511475
517002
2,054
+1002.00(+0.19%)
Apr 05, 2022
520074
524425
516000
516000
2,400
-2714.00(-0.52%)
Apr 04, 2022
529375
532029
516593
518714
4,039
-9046.00(-1.71%)
Apr 01, 2022
530026
533139
523662
527760
2,606
-1161.00(-0.22%)
Mar 31, 2022
538660
540420
528921
528921
2,332
-7519.00(-1.40%)
Mar 30, 2022
531305
537370
527650
536440
2,327
+4429.00(+0.83%)
Mar 29, 2022
544389
544389
528750
532011
3,695
-7169.00(-1.33%)
Mar 28, 2022
540913
544000
533345
539180
3,806
+231.00(+0.04%)
Mar 25, 2022
531088
538949
529981
538949
2,635
+10132.00(+1.92%)
Mar 24, 2022
528414
528817
523778
528817
2,100
+7036.00(+1.35%)
Mar 23, 2022
523066
528015
519150
521781
2,952
-4073.00(-0.77%)
Mar 22, 2022
526201
532530
523500
525854
3,733
+854.00(+0.16%)
Mar 21, 2022
517231
526732
515970
525000
3,323
+12009.00(+2.34%)
Mar 18, 2022
515731
520654
508853
512991
3,492
-5447.00(-1.05%)
Mar 17, 2022
505385
518438
503641
518438
2,942
+14402.00(+2.86%)
Mar 16, 2022
502201
506029
497613
504036
2,516
+5876.00(+1.18%)
Mar 15, 2022
498673
501939
494023
498160
2,613
+4375.00(+0.89%)
Mar 14, 2022
493988
500023
491947
493785
2,916
+3983.00(+0.81%)
Mar 11, 2022
490155
497333
490155
489802
1,791
+1982.00(+0.41%)
Mar 10, 2022
484252
490800
482520
487820
1,578
-425.00(-0.09%)
Mar 09, 2022
491339
491550
484184
488245
1,663
+10220.00(+2.14%)
Mar 08, 2022
486690
491500
476921
478025
2,048
-6502.00(-1.34%)
Mar 07, 2022
491039
492059
480888
484527
2,358
-2913.00(-0.60%)
Mar 04, 2022
485375
488298
480341
487440
1,971
-3805.00(-0.77%)
Mar 03, 2022
490798
494420
485855
491245
1,916
+5136.00(+1.06%)
Mar 02, 2022
479174
488765
477091
486109
1,616
+10230.00(+2.15%)
Mar 01, 2022
482000
482151
470645
475879
1,818
-326.00(-0.07%)
Feb 28, 2022
476700
483638
473930
476205
2,424
-3140.00(-0.66%)
Feb 25, 2022
467598
482579
470315
479345
2,163
+17235.00(+3.73%)
Feb 24, 2022
452928
463490
450000
462110
2,750
-3405.00(-0.73%)
Feb 23, 2022
474975
475989
464400
465515
1,711
-5903.00(-1.25%)
Feb 22, 2022
470733
473460
466257
471418
2,391
-839.00(-0.18%)
Feb 18, 2022
472257
0
+1602.00(+0.34%)
Feb 17, 2022
474829
474829
469182
470655
1,430
-3789.00(-0.80%)
Feb 16, 2022
472983
475780
471401
474444
1,285
+464.00(+0.10%)
Feb 15, 2022
475390
476980
472456
473980
1,506
+1570.00(+0.33%)
Feb 14, 2022
479208
481054
468562
472410
2,180
-6960.00(-1.45%)
Feb 11, 2022
481068
484850
476886
479370
1,625
-735.00(-0.15%)
Feb 10, 2022
481000
483726
478000
480105
1,770
-3795.00(-0.78%)
Feb 09, 2022
485650
488400
482502
483900
1,829
+1870.00(+0.39%)
Feb 08, 2022
477670
484200
474112
482030
1,663
+7130.00(+1.50%)
Feb 07, 2022
474100
477350
468252
474900
1,960
+1536.00(+0.32%)
Feb 04, 2022
471990
476888
469101
473364
2,007
+828.00(+0.18%)
Feb 03, 2022
478840
472082
472536
1,589
-6964.00(-1.45%)
Feb 02, 2022
470620
480400
469001
479500
1,882
+8316.00(+1.76%)
Feb 01, 2022
469465
471888
465460
471184
1,931
+1379.00(+0.29%)
Jan 31, 2022
467665
469805
2,576
-75.00(-0.02%)
Jan 28, 2022
462560
469602
456280
469880
1,998
+8680.00(+1.88%)
Jan 27, 2022
469000
473900
458201
461200
1,923
-2452.00(-0.53%)
Jan 26, 2022
466162
470770
461650
463652
1,978
+1733.00(+0.38%)
Jan 25, 2022
453012
464728
443402
461919
2,058
+5018.00(+1.10%)
Jan 24, 2022
449333
457999
445000
456901
3,722
-1774.00(-0.39%)
Jan 21, 2022
465040
466989
456623
458675
2,327
-8715.00(-1.86%)
Jan 20, 2022
473973
476625
466602
467390
1,770
-6050.00(-1.28%)
Jan 19, 2022
483000
484850
472560
473440
1,778
-6641.00(-1.38%)
Jan 18, 2022
484930
487255
477585
480081
2,750
-5298.00(-1.09%)
Jan 14, 2022
485379
0
+1507.00(+0.31%)
Jan 13, 2022
482058
485800
481166
483872
1,821
+2172.00(+0.45%)
Jan 12, 2022
481190
483250
477094
481700
1,732
+1360.00(+0.28%)
Jan 11, 2022
479352
480935
473185
480340
1,697
+3175.00(+0.67%)
Jan 10, 2022
483800
483800
473373
477165
2,641
-2835.00(-0.59%)
Jan 07, 2022
474696
480888
472610
480000
2,433
+6847.00(+1.45%)
Jan 06, 2022
470900
473544
467236
473153
1,867
+5879.00(+1.26%)
Jan 05, 2022
468500
474181
466050
467274
2,195
+1549.00(+0.33%)
Jan 04, 2022
458675
466195
452376
465725
2,293
+11425.00(+2.51%)
Jan 03, 2022
452005
454800
451020
454300
2,737
+3638.00(+0.81%)
Dec 31, 2021
449945
455910
449945
450662
1,450
-2038.00(-0.45%)
Dec 30, 2021
453728
455000
452545
452700
1,555
+598.00(+0.13%)
Dec 29, 2021
452370
453499
450655
452102
1,423
+2532.00(+0.56%)
Dec 28, 2021
447562
452244
446405
449570
1,484
+2460.00(+0.55%)
Dec 27, 2021
444205
447285
444020
447110
2,522
+2456.00(+0.55%)
Dec 23, 2021
445395
448250
443525
444654
1,505
+66.00(+0.01%)
Dec 22, 2021
441460
444588
440300
444588
1,150
+1588.00(+0.36%)
Dec 21, 2021
441315
445379
439385
443000
1,349
+5555.00(+1.27%)
Dec 20, 2021
438290
439949
434055
437445
1,763
-5859.00(-1.32%)
Dec 17, 2021
448850
449949
441200
443304
2,334
-11246.00(-2.47%)
Dec 16, 2021
447540
454550
444655
454550
2,227
+10848.00(+2.44%)
Dec 15, 2021
445928
447794
441611
443702
2,488
-2402.00(-0.54%)
Dec 14, 2021
436865
446724
434981
446104
2,196
+8374.00(+1.91%)
Dec 13, 2021
435860
439700
430932
437730
2,086
+2730.00(+0.63%)
Dec 10, 2021
431254
435000
428402
435000
1,570
+6598.00(+1.54%)
Dec 09, 2021
428933
430650
425414
428402
1,342
+997.00(+0.23%)
Dec 08, 2021
430115
432745
426000
427405
1,153
-2425.00(-0.56%)
Dec 07, 2021
430739
431679
426200
429830
1,263
+3630.00(+0.85%)
Dec 06, 2021
423201
428000
420000
426200
1,656
+7524.00(+1.80%)
Dec 03, 2021
421420
426000
416100
418676
1,736
-1890.00(-0.45%)
Dec 02, 2021
417776
422999
415526
420566
1,249
+4906.00(+1.18%)
Dec 01, 2021
421535
424669
415000
415660
2,038
-1216.00(-0.29%)
Nov 30, 2021
423822
426125
416546
416876
1,947
-8384.00(-1.97%)
Nov 29, 2021
429048
432135
425000
425260
1,937
-2573.00(-0.60%)
Nov 26, 2021
424233
429803
421091
427833
1,611
-5500.00(-1.27%)
Nov 24, 2021
434643
434643
431497
433333
1,473
-1588.00(-0.37%)
Nov 23, 2021
432837
435365
430100
434921
2,424
+4821.00(+1.12%)
Nov 22, 2021
425225
432000
422535
430100
1,890
+6726.00(+1.59%)
Nov 19, 2021
422900
424300
420000
423374
1,558
+672.00(+0.16%)
Nov 18, 2021
428429
425500
422702
422702
1,619
-3496.00(-0.82%)
Nov 17, 2021
427651
429710
424201
426198
1,796
-1504.00(-0.35%)
Nov 16, 2021
429638
431849
427120
427702
1,517
-1600.00(-0.37%)
Nov 15, 2021
432193
434335
429078
429302
1,803
-2273.00(-0.53%)
Nov 12, 2021
432614
432899
427664
431575
1,230
+2373.00(+0.55%)
Nov 11, 2021
431800
434399
428694
429202
1,421
-1400.00(-0.33%)
Nov 10, 2021
431420
430602
1,711
-1078.00(-0.25%)
Nov 09, 2021
435345
437240
430099
431680
2,062
-3520.00(-0.81%)
Nov 08, 2021
439649
445000
434752
435200
2,805
+1200.00(+0.28%)
Nov 05, 2021
434887
437749
432114
434000
1,685
+898.00(+0.21%)
Nov 04, 2021
436462
438299
429880
433102
1,974
-1918.00(-0.44%)
Nov 03, 2021
433425
435140
431164
435020
1,445
+775.00(+0.18%)
Nov 02, 2021
434440
434654
429800
434245
1,721
+3301.00(+0.77%)
Nov 01, 2021
434513
432360
430522
430944
2,302
-1958.00(-0.45%)
Oct 29, 2021
435053
436512
431714
432902
2,073
-3348.00(-0.77%)
Oct 28, 2021
434703
436874
432516
436250
2,409
+3200.00(+0.74%)
Oct 27, 2021
437527
439214
433050
433050
3,228
-4840.00(-1.11%)
Oct 26, 2021
437165
439850
437890
1,902
+1489.00(+0.34%)
Oct 25, 2021
435963
437144
433064
436401
1,793
+679.00(+0.16%)
Oct 22, 2021
431720
436203
429715
435722
1,497
+4042.00(+0.94%)
Oct 21, 2021
432690
432690
429436
431680
1,414
-815.00(-0.19%)
Oct 20, 2021
428113
433000
426111
432495
1,659
+4390.00(+1.03%)
Oct 19, 2021
429335
429500
425841
428105
1,255
+1916.00(+0.45%)
Oct 18, 2021
428950
428950
424001
426189
1,458
-1512.00(-0.35%)
Oct 15, 2021
429300
429300
424945
427701
1,201
+4053.00(+0.96%)
Oct 14, 2021
420866
424995
420750
423648
1,220
+5246.00(+1.25%)
Oct 13, 2021
417906
422180
415265
418402
1,232
-1194.00(-0.28%)
Oct 12, 2021
423252
424859
419000
419596
1,063
-3404.00(-0.80%)
Oct 11, 2021
427172
429786
423000
423000
1,644
-4765.00(-1.11%)
Oct 08, 2021
425643
428479
424000
427765
1,290
+2334.00(+0.55%)
Oct 07, 2021
424999
428655
424999
425431
1,243
+3531.00(+0.84%)
Oct 06, 2021
416406
421900
413662
421900
1,131
+3361.00(+0.80%)
Oct 05, 2021
413313
420959
411659
418539
946
+5999.00(+1.45%)
Oct 04, 2021
415146
416804
411286
412540
1,449
-2338.00(-0.56%)
Oct 01, 2021
412916
417653
410100
414878
1,002
+3499.00(+0.85%)
Sep 30, 2021
419310
419735
411005
411379
1,277
-5786.00(-1.39%)
Sep 29, 2021
417200
419719
415301
417165
790
+585.00(+0.14%)
Sep 28, 2021
419976
423225
415396
416580
1,027
-4211.00(-1.00%)
Sep 27, 2021
419638
422203
418928
420791
893
+2690.00(+0.64%)
Sep 24, 2021
418475
420090
417561
418101
890
-289.00(-0.07%)
Sep 23, 2021
414298
420949
413700
418390
1,093
+6309.00(+1.53%)
Sep 22, 2021
415671
416762
411920
412081
917
-721.00(-0.17%)
Sep 21, 2021
416570
416570
411281
412802
1,375
-3198.00(-0.77%)
Sep 20, 2021
411704
416000
409000
416000
1,777
-400.00(-0.10%)
Sep 17, 2021
418705
421124
415000
416400
1,602
-2720.00(-0.65%)
Sep 16, 2021
420170
420800
416215
419120
835
-665.00(-0.16%)
Sep 15, 2021
417358
419998
416629
419785
888
+2789.00(+0.67%)
Sep 14, 2021
422300
422500
416050
416996
1,525
-3805.00(-0.90%)
Sep 13, 2021
418510
422522
417687
420801
1,260
+2847.00(+0.68%)
Sep 10, 2021
421028
421291
417942
417954
940
-2331.00(-0.55%)
Sep 09, 2021
420270
421490
419136
420285
992
-434.00(-0.10%)
Sep 08, 2021
419732
421456
417925
420719
1,080
+868.00(+0.21%)
Sep 07, 2021
424688
428102
419500
419851
1,780
-4350.00(-1.03%)
Sep 03, 2021
428825
428825
424201
424201
1,375
-4439.00(-1.04%)
Sep 02, 2021
429606
431317
428000
428640
965
-1360.00(-0.32%)
Sep 01, 2021
431180
433720
429000
430000
962
+100.00(+0.02%)
Aug 31, 2021
429405
431000
428706
429900
977
+180.00(+0.04%)
Aug 30, 2021
431060
431949
429134
429720
1,043
-1181.00(-0.27%)
Aug 27, 2021
429873
431450
429332
430901
735
+1186.00(+0.28%)
Aug 26, 2021
433588
433708
428957
429715
905
-2639.00(-0.61%)
Aug 25, 2021
431705
434423
429586
432354
827
+1654.00(+0.38%)
Aug 24, 2021
430686
431800
428000
430700
884
+5700.00(+1.34%)
Aug 23, 2021
432025
432528
425000
425000
1,036
-5007.00(-1.16%)
Aug 20, 2021
429605
430543
427862
430007
849
+1013.00(+0.24%)
Aug 19, 2021
428190
431976
427590
428994
1,076
-1657.00(-0.38%)
Aug 18, 2021
435175
436825
430651
430651
948
-4959.00(-1.14%)
Aug 17, 2021
434530
437551
433136
435610
1,038
+240.00(+0.06%)
Aug 16, 2021
432443
435630
429462
435370
1,265
+2246.00(+0.52%)
Aug 13, 2021
437935
437935
432057
433124
1,229
-3421.00(-0.78%)
Aug 12, 2021
439121
439800
434846
436545
1,136
-1615.00(-0.37%)
Aug 11, 2021
434655
439163
434655
438160
1,284
+3550.00(+0.82%)
Aug 10, 2021
432690
435000
430470
434610
1,186
+2729.00(+0.63%)
Aug 09, 2021
433056
434298
430486
431881
1,639
+1721.00(+0.40%)
Aug 06, 2021
424426
430160
424103
430160
1,256
+8854.00(+2.10%)
Aug 05, 2021
421358
424000
419000
421306
1,081
+1344.00(+0.32%)
Aug 04, 2021
421988
422884
419742
419962
959
-3744.00(-0.88%)
Aug 03, 2021
420576
425000
416965
423706
1,134
+5011.00(+1.20%)
Aug 02, 2021
420985
424242
418287
418695
1,239
-205.00(-0.05%)
Jul 30, 2021
421770
422914
418104
418900
888
-1776.00(-0.42%)
Jul 29, 2021
419634
423209
418975
420676
1,035
+1701.00(+0.41%)
Jul 28, 2021
422250
423461
418230
418975
976
-3334.00(-0.79%)
Jul 27, 2021
419810
423000
417135
422309
1,103
+2809.00(+0.67%)
Jul 26, 2021
418380
422000
418380
419500
1,110
+500.00(+0.12%)
Jul 23, 2021
418856
421413
418220
419000
844
+1200.00(+0.29%)
Jul 22, 2021
419970
420248
417650
417800
945
-2255.00(-0.54%)
Jul 21, 2021
418550
422688
417000
420055
980
+3811.00(+0.92%)
Jul 20, 2021
410308
418481
409983
416244
1,111
+5794.00(+1.41%)
Jul 19, 2021
413238
414230
407773
410450
1,575
-7151.00(-1.71%)
Jul 16, 2021
421981
421981
417113
417601
880
-3749.00(-0.89%)
Jul 15, 2021
417336
422103
417000
421350
908
+2850.00(+0.68%)
Jul 14, 2021
419806
422061
418000
418500
963
-1320.00(-0.31%)
Jul 13, 2021
421011
421524
418724
419820
965
-1117.00(-0.27%)
Jul 12, 2021
420711
424304
418689
420937
1,418
-1063.00(-0.25%)
Jul 09, 2021
414768
422300
414462
422000
1,187
+10160.00(+2.47%)
Jul 08, 2021
416416
417000
411000
411840
1,573
-7561.00(-1.80%)
Jul 07, 2021
415581
420505
415091
419401
1,135
+2471.00(+0.59%)
Jul 06, 2021
419066
419066
414000
416930
1,408
-3070.00(-0.73%)
Jul 02, 2021
423427
423427
419020
420000
1,257
-1005.00(-0.24%)
Jul 01, 2021
418708
421491
417270
421005
1,005
+2404.00(+0.57%)
Jun 30, 2021
415236
419265
415100
418601
1,024
+1601.00(+0.38%)
Jun 29, 2021
417100
418868
414945
417000
1,213
+696.00(+0.17%)
Jun 28, 2021
420420
420965
415200
416304
1,633
-2830.00(-0.68%)
Jun 25, 2021
417416
420389
414967
419134
1,038
+4134.00(+1.00%)
Jun 24, 2021
414781
416864
413187
415000
1,217
+1110.00(+0.27%)
Jun 23, 2021
416750
417000
413485
413890
1,473
-4985.00(-1.19%)
Jun 22, 2021
418010
418875
415126
418875
1,323
+1095.00(+0.26%)
Jun 21, 2021
414842
419177
414044
417780
1,396
+5051.00(+1.22%)
Jun 18, 2021
415847
416335
409701
412729
1,903
-7630.00(-1.82%)
Jun 17, 2021
426946
427230
417025
420359
1,778
-5286.00(-1.24%)
Jun 16, 2021
425495
427584
422457
425645
1,368
-400.00(-0.09%)
Jun 15, 2021
427440
427852
424614
426045
1,196
+165.00(+0.04%)
Jun 14, 2021
430407
430407
423242
425880
2,085
-4402.00(-1.02%)
Jun 11, 2021
428558
431351
428000
430282
1,205
+3126.00(+0.73%)
Jun 10, 2021
435120
436618
427156
427156
1,353
-5969.00(-1.38%)
Jun 09, 2021
434718
435750
431310
433125
1,320
-1385.00(-0.32%)
Jun 08, 2021
435393
435458
429260
434510
1,462
-101.00(-0.02%)
Jun 07, 2021
440598
440598
433962
434611
1,806
-4405.00(-1.00%)
Jun 04, 2021
441063
441063
437769
439016
1,382
+271.00(+0.06%)
Jun 03, 2021
433050
440158
433050
438745
2,042
+3106.00(+0.71%)
Jun 02, 2021
437556
437950
434647
435639
1,883
+335.00(+0.08%)
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.