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
Google, Inc.
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2008
583.47
589.92
581.30
585.80
3,226,189
+2.80(+0.48%)
May 29, 2008
574.79
585.88
573.20
583.00
4,844,920
+14.76(+2.60%)
May 28, 2008
567.94
571.49
561.10
568.24
4,050,652
+7.34(+1.31%)
May 27, 2008
544.96
562.60
543.85
560.90
3,865,489
+16.28(+2.99%)
May 26, 2008
546.96
553.00
537.81
544.62
4,435,323
+0.00(+0.00%)
May 23, 2008
546.96
553.00
537.81
544.62
4,432,079
-4.84(-0.88%)
May 22, 2008
551.95
554.21
540.25
549.46
5,076,139
-0.53(-0.10%)
May 21, 2008
578.52
581.41
547.89
549.99
6,468,181
-28.61(-4.94%)
May 20, 2008
574.63
582.48
572.91
578.60
3,313,353
+1.08(+0.19%)
May 19, 2008
578.55
588.88
573.52
577.52
5,604,608
-2.55(-0.44%)
May 16, 2008
581.43
584.68
578.32
580.07
4,274,513
-0.93(-0.16%)
May 15, 2008
579.00
582.95
575.61
581.00
4,342,683
+4.70(+0.82%)
May 14, 2008
586.49
591.19
575.25
576.30
4,376,325
-6.70(-1.15%)
May 13, 2008
586.23
587.95
578.55
583.00
5,163,428
-1.94(-0.33%)
May 12, 2008
574.75
586.75
568.91
584.94
4,864,058
+11.74(+2.05%)
May 09, 2008
579.00
585.00
571.30
573.20
4,484,839
-9.81(-1.68%)
May 08, 2008
586.20
589.30
578.91
583.01
5,122,831
+4.01(+0.69%)
May 07, 2008
590.27
599.49
576.43
579.00
6,612,990
-7.36(-1.26%)
May 06, 2008
591.00
592.00
583.00
586.36
4,629,740
-8.54(-1.44%)
May 05, 2008
598.86
599.00
587.13
594.90
6,281,808
+13.61(+2.34%)
May 02, 2008
598.49
602.45
579.30
581.29
6,998,858
-11.79(-1.99%)
May 01, 2008
578.31
594.93
576.97
593.08
6,603,015
+18.79(+3.27%)
Apr 30, 2008
562.21
584.86
558.47
574.29
7,902,226
+15.82(+2.83%)
Apr 29, 2008
550.83
563.40
550.01
558.47
4,345,997
+6.35(+1.15%)
Apr 28, 2008
545.88
556.81
539.00
552.12
4,008,557
+8.06(+1.48%)
Apr 25, 2008
549.02
553.00
542.73
544.06
4,165,326
+1.02(+0.19%)
Apr 24, 2008
551.29
554.49
540.02
543.04
4,137,613
-3.45(-0.63%)
Apr 23, 2008
557.94
559.31
540.95
546.49
4,922,015
-8.51(-1.53%)
Apr 22, 2008
537.57
560.83
537.56
555.00
7,938,495
+17.21(+3.20%)
Apr 21, 2008
539.39
542.59
530.29
537.79
7,439,944
-1.62(-0.30%)
Apr 18, 2008
535.21
547.70
524.77
539.41
18,236,210
+89.87(+19.99%)
Apr 17, 2008
455.63
459.37
446.52
449.54
13,353,899
-5.49(-1.21%)
Apr 16, 2008
444.40
458.28
441.00
455.03
7,622,118
+8.19(+1.83%)
Apr 15, 2008
458.13
459.72
443.72
446.84
4,573,379
-4.82(-1.07%)
Apr 14, 2008
457.16
457.45
450.15
451.66
3,841,588
-5.79(-1.27%)
Apr 11, 2008
457.85
467.26
455.01
457.45
4,169,117
-11.63(-2.48%)
Apr 10, 2008
464.96
473.86
461.85
469.08
5,072,322
+4.89(+1.05%)
Apr 09, 2008
469.13
472.00
457.54
464.19
6,048,035
-3.62(-0.77%)
Apr 08, 2008
473.04
474.14
462.01
467.81
4,546,960
-9.01(-1.89%)
Apr 07, 2008
477.03
485.44
473.53
476.82
5,943,453
+5.73(+1.22%)
Apr 04, 2008
457.01
477.83
456.20
471.09
5,897,103
+15.97(+3.51%)
Apr 03, 2008
461.73
463.29
448.13
455.12
6,778,351
-10.58(-2.27%)
Apr 02, 2008
469.90
475.74
460.39
465.70
5,998,991
-0.01(-0.00%)
Apr 01, 2008
447.74
466.50
446.87
465.71
6,093,059
+25.24(+5.73%)
Mar 31, 2008
435.64
442.69
432.01
440.47
4,446,368
+2.39(+0.55%)
Mar 28, 2008
438.87
453.57
434.31
438.08
4,376,141
-6.00(-1.35%)
Mar 27, 2008
446.00
448.61
440.49
444.08
5,832,191
-14.11(-3.08%)
Mar 26, 2008
452.59
462.87
449.29
458.19
5,215,134
+7.41(+1.64%)
Mar 25, 2008
457.46
457.47
446.00
450.78
5,831,509
-9.78(-2.12%)
Mar 24, 2008
438.43
465.78
437.72
460.56
6,763,275
+27.01(+6.23%)
Mar 21, 2008
427.32
435.70
417.50
433.55
9,913,319
+0.00(+0.00%)
Mar 20, 2008
427.32
435.70
417.50
433.55
9,912,069
+1.55(+0.36%)
Mar 19, 2008
441.11
447.50
431.67
432.00
6,178,915
-7.16(-1.63%)
Mar 18, 2008
428.98
440.84
425.53
439.16
7,239,691
+19.29(+4.59%)
Mar 17, 2008
427.99
433.71
412.11
419.87
7,888,353
-18.05(-4.12%)
Mar 14, 2008
442.98
449.34
430.62
437.92
6,574,402
-5.09(-1.15%)
Mar 13, 2008
432.67
446.98
428.78
443.01
7,726,576
+2.83(+0.64%)
Mar 12, 2008
440.01
447.88
438.07
440.18
6,652,034
+0.34(+0.08%)
Mar 11, 2008
425.26
440.15
424.65
439.84
8,829,047
+26.22(+6.34%)
Mar 10, 2008
428.83
431.00
413.04
413.62
7,987,689
-19.73(-4.55%)
Mar 07, 2008
428.88
440.00
426.24
433.35
8,071,768
+0.65(+0.15%)
Mar 06, 2008
447.69
453.30
431.18
432.70
7,470,512
-15.00(-3.35%)
Mar 05, 2008
445.25
454.17
444.00
447.70
7,436,518
+3.10(+0.70%)
Mar 04, 2008
450.95
453.36
435.78
444.60
13,621,186
-12.42(-2.72%)
Mar 03, 2008
471.51
472.72
450.11
457.02
7,554,419
-14.16(-3.01%)
Feb 29, 2008
471.87
479.74
464.65
471.18
9,425,367
-4.21(-0.89%)
Feb 28, 2008
470.50
479.09
467.36
475.39
6,586,851
+2.53(+0.54%)
Feb 27, 2008
460.13
475.49
459.64
472.86
10,123,434
+8.67(+1.87%)
Feb 26, 2008
461.20
466.47
446.85
464.19
23,286,122
-22.25(-4.57%)
Feb 25, 2008
505.95
506.50
485.74
486.44
8,347,598
-21.36(-4.21%)
Feb 22, 2008
502.06
509.00
497.55
507.80
5,515,861
+4.94(+0.98%)
Feb 21, 2008
512.85
513.21
499.50
502.86
5,677,761
-6.14(-1.21%)
Feb 20, 2008
503.51
511.01
498.82
509.00
6,662,527
+0.05(+0.01%)
Feb 19, 2008
534.94
535.06
506.50
508.95
6,351,261
-20.69(-3.91%)
Feb 18, 2008
528.31
532.66
524.33
529.64
5,243,514
+0.00(+0.00%)
Feb 15, 2008
528.31
532.66
524.33
529.64
5,242,374
-2.61(-0.49%)
Feb 14, 2008
538.35
541.04
531.00
532.25
6,476,643
-2.37(-0.44%)
Feb 13, 2008
522.50
534.99
518.69
534.62
6,624,687
+16.53(+3.19%)
Feb 12, 2008
523.39
530.60
513.03
518.09
6,662,230
-3.07(-0.59%)
Feb 11, 2008
520.52
523.71
513.40
521.16
5,826,126
+4.47(+0.87%)
Feb 08, 2008
509.41
517.73
508.70
516.69
6,828,779
+11.74(+2.32%)
Feb 07, 2008
496.86
514.19
494.76
504.95
7,928,817
+3.24(+0.65%)
Feb 06, 2008
511.14
511.17
497.93
501.71
7,636,263
-5.09(-1.00%)
Feb 05, 2008
489.43
509.00
488.52
506.80
11,203,205
+11.37(+2.29%)
Feb 04, 2008
509.07
512.78
492.55
495.43
13,154,481
-20.47(-3.97%)
Feb 01, 2008
528.67
536.67
510.00
515.90
17,599,096
-48.40(-8.58%)
Jan 31, 2008
539.01
573.00
534.29
564.30
14,788,423
+16.03(+2.92%)
Jan 30, 2008
549.19
560.43
543.51
548.27
7,943,845
-2.25(-0.41%)
Jan 29, 2008
560.47
561.33
540.67
550.52
6,283,130
-5.46(-0.98%)
Jan 28, 2008
570.97
572.24
548.60
555.98
5,814,676
-10.42(-1.84%)
Jan 25, 2008
591.81
595.00
566.18
566.40
6,964,615
-8.09(-1.41%)
Jan 24, 2008
558.80
579.69
554.14
574.49
9,406,964
+25.87(+4.72%)
Jan 23, 2008
560.71
568.00
519.00
548.62
16,964,354
-35.73(-6.11%)
Jan 22, 2008
562.03
597.50
561.20
584.35
9,490,631
-15.90(-2.65%)
Jan 21, 2008
608.36
609.99
598.45
600.25
8,542,067
+0.00(+0.00%)
Jan 18, 2008
608.36
609.99
598.45
600.25
8,537,877
-0.54(-0.09%)
Jan 17, 2008
620.76
625.74
598.01
600.79
8,216,748
-15.16(-2.46%)
Jan 16, 2008
628.97
639.99
601.93
615.95
10,560,331
-21.70(-3.40%)
Jan 15, 2008
646.21
649.05
635.38
637.65
5,568,722
-16.17(-2.47%)
Jan 14, 2008
651.14
657.40
645.25
653.82
4,447,493
+15.57(+2.44%)
Jan 11, 2008
642.70
649.47
630.11
638.25
4,976,997
-8.48(-1.31%)
Jan 10, 2008
645.01
657.20
640.11
646.73
6,334,218
-6.47(-0.99%)
Jan 09, 2008
630.04
653.34
622.51
653.20
6,739,608
+21.52(+3.41%)
Jan 08, 2008
653.00
659.96
631.00
631.68
5,339,141
-17.57(-2.71%)
Jan 07, 2008
653.94
662.28
637.35
649.25
6,403,372
-7.75(-1.18%)
Jan 04, 2008
679.69
680.96
655.00
657.00
5,359,729
-28.33(-4.13%)
Jan 03, 2008
685.26
686.85
676.52
685.33
3,252,446
+0.14(+0.02%)
Jan 02, 2008
692.87
697.37
677.73
685.19
4,306,848
-6.29(-0.91%)
Jan 01, 2008
698.57
702.49
690.58
691.48
2,377,728
+0.00(+0.00%)
Dec 31, 2007
698.57
702.49
690.58
691.48
2,361,940
-11.05(-1.57%)
Dec 28, 2007
704.93
707.95
696.54
702.53
2,536,916
+1.79(+0.26%)
Dec 27, 2007
707.07
716.00
700.74
700.74
2,942,660
-10.10(-1.42%)
Dec 26, 2007
698.99
713.22
698.21
710.84
2,530,377
+10.11(+1.44%)
Dec 24, 2007
694.99
700.73
693.06
700.73
1,628,440
+4.04(+0.58%)
Dec 21, 2007
697.88
699.26
693.24
696.69
5,382,515
+7.00(+1.01%)
Dec 20, 2007
685.83
691.00
680.61
689.69
4,421,957
+12.32(+1.82%)
Dec 19, 2007
674.21
679.50
669.00
677.37
4,421,752
+4.02(+0.60%)
Dec 18, 2007
674.16
676.71
652.50
673.35
7,166,629
+4.12(+0.62%)
Dec 17, 2007
688.00
695.42
663.67
669.23
5,486,048
-20.73(-3.00%)
Dec 14, 2007
687.51
699.70
687.26
689.96
3,672,295
-4.09(-0.59%)
Dec 13, 2007
696.31
697.62
681.21
694.05
5,060,179
-5.30(-0.76%)
Dec 12, 2007
714.00
714.32
688.50
699.35
6,159,121
+0.15(+0.02%)
Dec 11, 2007
719.94
720.99
698.78
699.20
6,139,126
-19.22(-2.67%)
Dec 10, 2007
715.99
724.80
714.00
718.42
3,856,131
+3.55(+0.50%)
Dec 07, 2007
714.99
718.00
710.50
714.87
3,852,039
-0.39(-0.05%)
Dec 06, 2007
697.80
716.56
697.01
715.26
4,912,998
+16.75(+2.40%)
Dec 05, 2007
692.73
698.93
687.50
698.51
4,208,943
+14.35(+2.10%)
Dec 04, 2007
678.31
692.00
677.12
684.16
4,231,759
+2.63(+0.39%)
Dec 03, 2007
691.01
695.00
681.14
681.53
4,326,266
-11.47(-1.66%)
Nov 30, 2007
711.00
711.06
682.11
693.00
7,895,536
-4.00(-0.57%)
Nov 29, 2007
690.75
702.79
687.77
697.00
6,207,949
+4.74(+0.68%)
Nov 28, 2007
682.11
694.30
672.14
692.26
7,916,492
+18.69(+2.77%)
Nov 27, 2007
674.80
676.43
650.26
673.57
8,904,469
+7.57(+1.14%)
Nov 26, 2007
680.20
693.40
665.00
666.00
6,790,006
-10.70(-1.58%)
Nov 23, 2007
670.00
678.28
668.11
676.70
2,739,539
+16.18(+2.45%)
Nov 21, 2007
643.77
669.97
642.08
660.52
7,013,406
+11.98(+1.85%)
Nov 20, 2007
636.48
659.10
632.87
648.54
9,816,855
+22.69(+3.63%)
Nov 19, 2007
629.59
636.77
618.50
625.85
5,527,660
-7.78(-1.23%)
Nov 16, 2007
633.94
635.49
616.02
633.63
9,043,061
+3.98(+0.63%)
Nov 15, 2007
638.57
647.50
624.00
629.65
6,967,790
-12.03(-1.87%)
Nov 14, 2007
673.28
675.49
636.27
641.68
8,101,299
-18.87(-2.86%)
Nov 13, 2007
644.99
660.92
642.00
660.55
8,429,330
+28.48(+4.51%)
Nov 12, 2007
657.74
669.93
626.21
632.07
10,227,685
-31.90(-4.80%)
Nov 09, 2007
675.78
681.88
661.21
663.97
11,388,196
-29.87(-4.31%)
Nov 08, 2007
734.60
734.89
677.18
693.84
16,512,189
-39.10(-5.33%)
Nov 07, 2007
741.13
747.24
723.14
732.94
8,252,865
-8.85(-1.19%)
Nov 06, 2007
737.56
741.79
725.00
741.79
8,437,000
+16.14(+2.22%)
Nov 05, 2007
706.99
730.23
706.07
725.65
8,884,102
+14.40(+2.02%)
Nov 02, 2007
710.51
713.58
697.34
711.25
5,841,296
+8.04(+1.14%)
Nov 01, 2007
702.79
713.72
701.78
703.21
6,526,790
-3.79(-0.54%)
Oct 31, 2007
700.69
707.00
696.04
707.00
6,877,849
+12.23(+1.76%)
Oct 30, 2007
677.51
699.91
677.51
694.77
6,890,005
+15.54(+2.29%)
Oct 29, 2007
677.77
680.00
672.09
679.23
3,066,287
+4.63(+0.69%)
Oct 26, 2007
674.03
676.54
668.06
674.60
3,353,845
+6.09(+0.91%)
Oct 25, 2007
678.68
678.97
663.55
668.51
5,794,644
-7.31(-1.08%)
Oct 24, 2007
672.71
677.47
659.56
675.82
7,405,608
+0.05(+0.01%)
Oct 23, 2007
661.25
677.60
660.00
675.77
6,795,108
+25.02(+3.84%)
Oct 22, 2007
638.67
655.00
636.28
650.75
6,664,300
+6.04(+0.94%)
Oct 19, 2007
654.56
658.49
643.23
644.71
15,779,392
+5.09(+0.80%)
Oct 18, 2007
635.41
641.37
628.50
639.62
12,229,320
+6.14(+0.97%)
Oct 17, 2007
630.45
634.00
621.59
633.48
6,023,505
+17.48(+2.84%)
Oct 16, 2007
618.49
625.92
611.99
616.00
6,005,710
-4.11(-0.66%)
Oct 15, 2007
638.47
639.86
615.55
620.11
6,947,747
-17.28(-2.71%)
Oct 12, 2007
623.98
638.40
618.24
637.39
6,823,622
+15.39(+2.47%)
Oct 11, 2007
633.64
641.41
609.00
622.00
11,792,571
-3.39(-0.54%)
Oct 10, 2007
621.36
625.68
616.80
625.39
5,370,480
+10.21(+1.66%)
Oct 09, 2007
615.11
623.78
608.39
615.18
8,767,770
+5.56(+0.91%)
Oct 08, 2007
595.00
610.26
593.95
609.62
5,022,739
+15.57(+2.62%)
Oct 05, 2007
587.11
596.00
587.01
594.05
5,068,883
+15.02(+2.59%)
Oct 04, 2007
585.09
585.09
577.06
579.03
2,987,668
-4.99(-0.85%)
Oct 03, 2007
586.25
588.99
580.36
584.02
3,880,644
-0.37(-0.06%)
Oct 02, 2007
583.38
596.81
580.01
584.39
7,057,574
+1.84(+0.32%)
Oct 01, 2007
569.97
584.35
569.61
582.55
4,711,020
+15.28(+2.69%)
Sep 28, 2007
567.00
569.55
564.12
567.27
2,587,937
-0.23(-0.04%)
Sep 27, 2007
571.73
571.74
565.78
567.50
2,034,287
-0.66(-0.12%)
Sep 26, 2007
570.40
571.79
563.81
568.16
3,346,097
-0.84(-0.15%)
Sep 25, 2007
564.00
569.56
562.86
569.00
2,726,037
+0.98(+0.17%)
Sep 24, 2007
561.00
571.46
560.00
568.02
5,296,373
+7.92(+1.41%)
Sep 21, 2007
556.34
560.79
552.83
560.10
8,012,039
+7.27(+1.32%)
Sep 20, 2007
547.00
556.80
546.03
552.83
5,526,051
+5.98(+1.09%)
Sep 19, 2007
539.27
549.45
538.86
546.85
5,526,873
+11.58(+2.16%)
Sep 18, 2007
526.52
537.25
524.27
535.27
4,219,646
+9.97(+1.90%)
Sep 17, 2007
526.53
529.28
524.07
525.30
2,197,491
-3.45(-0.65%)
Sep 14, 2007
523.20
530.27
522.22
528.75
2,762,399
+3.97(+0.76%)
Sep 13, 2007
524.06
527.21
523.22
524.78
1,891,060
+2.13(+0.41%)
Sep 12, 2007
520.53
527.98
519.00
522.65
2,985,958
+1.32(+0.25%)
Sep 11, 2007
516.99
521.65
515.73
521.33
2,703,522
+6.85(+1.33%)
Sep 10, 2007
521.28
522.07
510.88
514.48
3,225,765
-4.87(-0.94%)
Sep 07, 2007
517.86
521.24
516.80
519.35
3,662,473
-4.17(-0.80%)
Sep 06, 2007
529.36
529.83
518.24
523.52
3,631,290
-4.28(-0.81%)
Sep 05, 2007
523.40
529.48
522.25
527.80
3,313,138
+2.65(+0.50%)
Sep 04, 2007
515.02
528.00
514.62
525.15
3,693,871
+9.90(+1.92%)
Aug 31, 2007
513.10
516.50
511.47
515.25
2,977,506
+3.85(+0.75%)
Aug 30, 2007
512.36
515.40
510.58
511.40
2,651,157
-1.48(-0.29%)
Aug 29, 2007
507.84
513.30
507.23
512.88
2,549,225
+6.48(+1.28%)
Aug 28, 2007
511.53
514.98
505.79
506.40
3,272,383
-6.86(-1.34%)
Aug 27, 2007
514.43
517.45
511.40
513.26
2,325,049
-1.74(-0.34%)
Aug 24, 2007
512.61
515.55
508.50
515.00
2,472,653
+2.81(+0.55%)
Aug 23, 2007
516.00
516.13
507.00
512.19
3,076,420
-0.56(-0.11%)
Aug 22, 2007
509.96
516.25
509.25
512.75
3,252,624
+6.14(+1.21%)
Aug 21, 2007
498.94
508.16
497.77
506.61
3,610,554
+8.69(+1.75%)
Aug 20, 2007
502.46
502.56
496.00
497.92
2,697,300
-2.12(-0.42%)
Aug 17, 2007
497.44
501.00
491.65
500.04
5,479,182
+8.52(+1.73%)
Aug 16, 2007
492.02
496.43
480.46
491.52
8,645,559
-6.03(-1.21%)
Aug 15, 2007
509.00
511.69
496.71
497.55
5,409,577
-11.05(-2.17%)
Aug 14, 2007
515.72
517.40
508.00
508.60
3,633,535
-6.90(-1.34%)
Aug 13, 2007
519.54
519.75
513.03
515.50
3,179,214
-0.25(-0.05%)
Aug 10, 2007
510.18
518.72
505.63
515.75
5,874,725
+1.02(+0.20%)
Aug 09, 2007
520.80
526.82
514.63
514.73
4,846,715
-11.05(-2.10%)
Aug 08, 2007
519.34
525.78
517.09
525.78
4,068,931
+9.76(+1.89%)
Aug 07, 2007
509.75
519.88
509.04
516.02
4,264,606
+6.02(+1.18%)
Aug 06, 2007
503.00
510.15
502.50
510.00
3,651,342
+7.00(+1.39%)
Aug 03, 2007
506.65
513.20
503.00
503.00
3,175,738
-8.01(-1.57%)
Aug 02, 2007
513.72
514.99
509.00
511.01
3,154,901
-1.93(-0.38%)
Aug 01, 2007
510.50
516.51
508.14
512.94
4,421,404
+2.94(+0.58%)
Jul 31, 2007
520.23
520.44
510.00
510.00
4,267,521
-6.11(-1.18%)
Jul 30, 2007
512.92
519.34
510.50
516.11
3,963,258
+4.22(+0.82%)
Jul 27, 2007
508.53
516.62
505.50
511.89
5,472,989
+3.89(+0.77%)
Jul 26, 2007
508.74
512.59
498.88
508.00
6,884,738
-1.76(-0.35%)
Jul 25, 2007
516.98
517.02
505.56
509.76
5,550,970
-4.24(-0.82%)
Jul 24, 2007
509.30
518.69
507.11
514.00
5,572,018
+1.49(+0.29%)
Jul 23, 2007
519.01
520.00
512.15
512.51
6,349,601
-7.61(-1.46%)
Jul 20, 2007
511.90
523.18
509.50
520.12
17,772,464
-28.47(-5.19%)
Jul 19, 2007
553.46
553.52
542.24
548.59
11,002,948
-0.91(-0.17%)
Jul 18, 2007
553.89
554.50
543.81
549.50
6,080,869
-5.50(-0.99%)
Jul 17, 2007
555.04
557.73
552.38
555.00
4,318,346
+2.01(+0.36%)
Jul 16, 2007
550.30
558.58
549.31
552.99
6,600,855
+0.83(+0.15%)
Jul 13, 2007
547.91
552.67
547.25
552.16
5,237,039
+6.83(+1.25%)
Jul 12, 2007
545.86
547.32
540.22
545.33
3,441,104
+0.86(+0.16%)
Jul 11, 2007
543.61
546.50
540.01
544.47
3,310,486
+1.13(+0.21%)
Jul 10, 2007
543.79
547.00
541.65
543.34
3,855,900
+0.78(+0.14%)
Jul 09, 2007
543.00
548.74
540.26
542.56
3,726,519
+3.16(+0.59%)
Jul 06, 2007
541.25
543.87
538.73
539.40
2,746,909
-2.23(-0.41%)
Jul 05, 2007
535.56
544.40
532.15
541.63
4,942,796
+7.29(+1.36%)
Jul 03, 2007
531.06
534.40
527.50
534.34
1,871,795
+3.96(+0.75%)
Jul 02, 2007
525.49
531.85
524.20
530.38
3,496,271
+7.68(+1.47%)
Jun 29, 2007
526.02
527.40
519.46
522.70
3,880,656
-2.31(-0.44%)
Jun 28, 2007
524.88
529.50
523.80
525.01
4,170,440
-1.28(-0.24%)
Jun 27, 2007
525.00
527.99
519.56
526.29
6,125,644
-3.97(-0.75%)
Jun 26, 2007
532.73
533.20
526.24
530.26
5,689,442
+2.84(+0.54%)
Jun 25, 2007
528.98
534.99
523.38
527.42
7,925,201
+2.44(+0.46%)
Jun 22, 2007
516.42
524.99
516.10
524.98
7,268,305
+10.87(+2.11%)
Jun 21, 2007
510.98
515.29
506.28
514.11
4,409,657
+4.14(+0.81%)
Jun 20, 2007
516.96
518.75
509.06
509.97
4,340,700
-4.34(-0.84%)
Jun 19, 2007
514.01
517.25
511.54
514.31
4,384,200
-0.89(-0.17%)
Jun 18, 2007
506.18
516.00
504.24
515.20
4,844,900
+9.31(+1.84%)
Jun 15, 2007
508.19
509.00
501.23
505.89
6,174,300
+3.05(+0.61%)
Jun 14, 2007
505.38
505.88
501.70
502.84
4,624,600
-2.40(-0.48%)
Jun 13, 2007
506.99
508.54
498.69
505.24
7,042,600
+0.47(+0.09%)
Jun 12, 2007
508.71
511.67
503.17
504.77
6,423,000
-6.57(-1.28%)
Jun 11, 2007
514.02
518.25
510.00
511.34
4,583,602
-4.15(-0.81%)
Jun 08, 2007
516.20
519.64
509.46
515.49
6,358,637
+0.43(+0.08%)
Jun 07, 2007
519.75
526.50
512.51
515.06
10,633,897
-3.19(-0.62%)
Jun 06, 2007
516.75
520.78
515.26
518.25
7,896,541
-0.59(-0.11%)
Jun 05, 2007
509.75
519.00
506.61
518.84
10,448,723
+11.77(+2.32%)
Jun 04, 2007
497.91
510.51
497.59
507.07
7,101,717
+6.67(+1.33%)
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.