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
)
609,522.00
-1978.00 (-0.32%)
Streaming Delayed Price
Updated: 10:11 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 (%)
Aug 29, 2014
204050
205880
205880
205880
400
+1840.00(+0.90%)
Aug 28, 2014
204300
204640
203895
204040
218
-701.00(-0.34%)
Aug 27, 2014
204577
205445
204000
204741
387
+164.00(+0.08%)
Aug 26, 2014
204880
205098
204358
204577
245
-2.00(-0.00%)
Aug 25, 2014
204600
204999
204233
204579
330
+1047.00(+0.51%)
Aug 22, 2014
204600
204800
203455
203532
325
-1627.00(-0.79%)
Aug 21, 2014
202799
205140
202679
205159
433
+2771.00(+1.37%)
Aug 20, 2014
202365
202600
201891
202388
352
-212.00(-0.10%)
Aug 19, 2014
202805
202887
201955
202600
270
+181.00(+0.09%)
Aug 18, 2014
202400
203000
202100
202419
270
+1192.00(+0.59%)
Aug 15, 2014
203350
202850
199790
201227
313
-1623.00(-0.80%)
Aug 14, 2014
199600
203081
199600
202850
568
+3241.00(+1.62%)
Aug 13, 2014
199960
199999
198800
199609
360
+47.00(+0.02%)
Aug 12, 2014
197895
199800
197895
199562
204
+1562.00(+0.79%)
Aug 11, 2014
197699
199072
196500
198000
225
+1747.00(+0.89%)
Aug 08, 2014
193850
196338
193570
196253
448
+2252.00(+1.16%)
Aug 07, 2014
194670
194800
193080
194001
593
+301.00(+0.16%)
Aug 06, 2014
192189
194460
191890
193700
198
+1201.00(+0.62%)
Aug 05, 2014
194500
194500
191358
192499
674
-1806.00(-0.93%)
Aug 04, 2014
192126
195005
190942
194305
760
+5026.00(+2.66%)
Aug 01, 2014
187152
190369
185005
189279
435
+1155.00(+0.61%)
Jul 31, 2014
190807
191554
188124
188124
366
-3592.00(-1.87%)
Jul 30, 2014
191200
192549
190483
191716
158
+558.00(+0.29%)
Jul 29, 2014
192310
192948
191083
191158
153
-1422.00(-0.74%)
Jul 28, 2014
191120
192682
190000
192580
153
+1355.00(+0.71%)
Jul 25, 2014
192436
192436
191190
191225
153
-1216.00(-0.63%)
Jul 24, 2014
192200
192985
192108
192441
92
+236.00(+0.12%)
Jul 23, 2014
192577
192827
192140
192205
103
-435.00(-0.23%)
Jul 22, 2014
193297
193450
192339
192640
182
-390.00(-0.20%)
Jul 21, 2014
191860
193058
191554
193030
140
+543.00(+0.28%)
Jul 18, 2014
190860
192632
190555
192487
206
+2676.00(+1.41%)
Jul 17, 2014
191920
192101
189696
189811
210
-2261.00(-1.18%)
Jul 16, 2014
193145
193145
191849
192072
123
-704.00(-0.37%)
Jul 15, 2014
193480
193750
192000
192776
180
-604.00(-0.31%)
Jul 14, 2014
193503
193860
193030
193380
179
+480.00(+0.25%)
Jul 11, 2014
192220
193006
191945
192900
124
+400.00(+0.21%)
Jul 10, 2014
191911
193015
191799
192500
224
-540.00(-0.28%)
Jul 09, 2014
192617
193250
192502
193040
204
+640.00(+0.33%)
Jul 08, 2014
192560
193555
192295
192400
275
-600.00(-0.31%)
Jul 07, 2014
193333
193598
192333
193000
201
-600.00(-0.31%)
Jul 03, 2014
191940
193600
193600
193600
200
+2101.00(+1.10%)
Jul 02, 2014
190800
191508
190333
191499
178
+999.00(+0.52%)
Jul 01, 2014
190100
191405
190100
190500
180
+600.00(+0.32%)
Jun 30, 2014
190200
190604
189799
189900
148
-659.00(-0.35%)
Jun 27, 2014
190400
191059
190050
190559
131
-17.00(-0.01%)
Jun 26, 2014
190849
190849
189232
190576
258
-84.00(-0.04%)
Jun 25, 2014
190000
190983
189733
190660
248
+489.00(+0.26%)
Jun 24, 2014
189889
191000
189624
190171
281
+271.00(+0.14%)
Jun 23, 2014
190215
190461
189477
189900
301
-600.00(-0.31%)
Jun 20, 2014
191722
191860
189789
190500
379
+9.00(+0.00%)
Jun 19, 2014
191000
191042
189900
190491
297
-184.00(-0.10%)
Jun 18, 2014
188990
190960
188220
190675
470
+1685.00(+0.89%)
Jun 17, 2014
189110
189545
188493
188990
339
-260.00(-0.14%)
Jun 16, 2014
189000
189490
188721
189250
336
-270.00(-0.14%)
Jun 13, 2014
190950
191266
188575
189520
1,206
-1430.00(-0.75%)
Jun 12, 2014
192623
192720
190425
190950
196
-1407.00(-0.73%)
Jun 11, 2014
191938
192658
191796
192357
137
+50.00(+0.03%)
Jun 10, 2014
191575
192420
191400
192307
223
-588.00(-0.30%)
Jun 06, 2014
192380
192908
192140
192895
259
+795.00(+0.41%)
Jun 05, 2014
190620
192309
190620
192100
332
+1334.00(+0.70%)
Jun 04, 2014
190725
191357
190323
190766
190
+349.00(+0.18%)
Jun 03, 2014
191000
191632
190000
190417
224
-1331.00(-0.69%)
Jun 02, 2014
192300
192522
191145
191748
115
-252.00(-0.13%)
May 30, 2014
191650
193000
191650
192000
302
-300.00(-0.16%)
May 29, 2014
191065
192300
190640
192300
181
+944.00(+0.49%)
May 28, 2014
191280
191800
191000
191356
200
+56.00(+0.03%)
May 27, 2014
191140
191650
190949
191300
190
+1095.00(+0.58%)
May 23, 2014
190751
190205
190205
190205
100
-435.00(-0.23%)
May 22, 2014
189668
190737
189668
190640
124
+665.00(+0.35%)
May 21, 2014
189500
190366
189453
189975
197
+774.00(+0.41%)
May 20, 2014
190550
190550
188665
189201
213
-1199.00(-0.63%)
May 19, 2014
190000
190746
189284
190400
186
+190.00(+0.10%)
May 16, 2014
190400
190400
188660
190210
228
+839.00(+0.44%)
May 15, 2014
190860
190860
189028
189371
167
-2049.00(-1.07%)
May 14, 2014
191200
191900
191200
191420
200
-406.00(-0.21%)
May 13, 2014
191500
191826
190716
191826
66
+711.00(+0.37%)
May 12, 2014
192300
192320
190432
191115
206
+232.00(+0.12%)
May 09, 2014
189500
191035
188954
190883
128
+783.00(+0.41%)
May 08, 2014
191375
191375
189555
190100
138
-1450.00(-0.76%)
May 07, 2014
188725
194670
188602
191550
538
+4175.00(+2.23%)
May 06, 2014
189102
189346
186250
187375
373
-2415.00(-1.27%)
May 05, 2014
189800
190980
189199
189790
361
-2465.00(-1.28%)
May 02, 2014
194020
194530
191798
192255
205
-1228.00(-0.63%)
May 01, 2014
193295
193800
192220
193483
205
+208.00(+0.11%)
Apr 30, 2014
192799
193789
192500
193275
202
+730.00(+0.38%)
Apr 29, 2014
191530
193099
191530
192545
287
+1145.00(+0.60%)
Apr 28, 2014
192400
192400
189400
191400
240
+714.00(+0.37%)
Apr 25, 2014
190480
191315
189918
190686
233
+186.00(+0.10%)
Apr 24, 2014
191500
191833
189965
190500
157
-300.00(-0.16%)
Apr 23, 2014
191475
191880
190100
190800
149
+80.00(+0.04%)
Apr 22, 2014
189500
191032
188888
190720
585
+1238.00(+0.65%)
Apr 21, 2014
191475
191475
189400
189482
277
-1157.00(-0.61%)
Apr 17, 2014
188880
190639
190639
190639
400
+1739.00(+0.92%)
Apr 16, 2014
186201
188984
186201
188900
361
+3260.00(+1.76%)
Apr 15, 2014
183900
185870
183215
185640
371
+2428.00(+1.33%)
Apr 14, 2014
183500
183700
181785
183212
381
+452.00(+0.25%)
Apr 11, 2014
183000
183735
182245
182760
254
-642.00(-0.35%)
Apr 10, 2014
186300
186985
183401
183402
397
-2495.00(-1.34%)
Apr 09, 2014
185400
186121
184800
185897
253
+1257.00(+0.68%)
Apr 08, 2014
184700
185735
183845
184640
862
-60.00(-0.03%)
Apr 07, 2014
185351
186133
184613
184700
283
-1053.00(-0.57%)
Apr 04, 2014
186715
187925
185740
185753
247
-534.00(-0.29%)
Apr 03, 2014
186608
187024
185915
186287
255
-472.00(-0.25%)
Apr 02, 2014
186700
187280
186289
186759
711
-454.00(-0.24%)
Apr 01, 2014
187500
188000
186609
187213
273
-137.00(-0.07%)
Mar 31, 2014
186005
187400
186005
187350
553
+2201.00(+1.19%)
Mar 28, 2014
185800
186434
183000
185149
216
-51.00(-0.03%)
Mar 27, 2014
184950
185735
184090
185200
258
+660.00(+0.36%)
Mar 26, 2014
187190
187473
184512
184540
265
-2047.00(-1.10%)
Mar 25, 2014
187647
187647
185832
186587
172
+67.00(+0.04%)
Mar 24, 2014
188015
188380
186000
186520
236
-1330.00(-0.71%)
Mar 21, 2014
187925
188599
187213
187850
419
+1310.00(+0.70%)
Mar 20, 2014
184000
186742
183631
186540
277
+2680.00(+1.46%)
Mar 19, 2014
184860
185490
182764
183860
238
-1000.00(-0.54%)
Mar 18, 2014
185400
185400
183860
184860
224
-190.00(-0.10%)
Mar 17, 2014
184350
185790
184350
185050
355
+1190.00(+0.65%)
Mar 14, 2014
185825
186508
183418
183860
574
-1890.00(-1.02%)
Mar 13, 2014
188150
188853
185254
185750
706
-2000.00(-1.07%)
Mar 12, 2014
186498
187833
186005
187750
280
+649.00(+0.35%)
Mar 11, 2014
186925
187491
185910
187101
578
+701.00(+0.38%)
Mar 10, 2014
184000
186400
183601
186400
430
+2628.00(+1.43%)
Mar 07, 2014
183199
184355
182345
183772
356
+1597.00(+0.88%)
Mar 06, 2014
179450
182215
179000
182175
619
+3520.00(+1.97%)
Mar 05, 2014
177489
178750
177389
178655
420
+666.00(+0.37%)
Mar 04, 2014
175651
177990
175651
177989
655
+3489.00(+2.00%)
Mar 03, 2014
174100
174997
172760
174500
751
+792.00(+0.46%)
Feb 28, 2014
171960
173717
171529
173708
513
+1978.00(+1.15%)
Feb 27, 2014
169806
171798
169710
171730
263
+1257.00(+0.74%)
Feb 26, 2014
170800
171332
169909
170473
233
-248.00(-0.15%)
Feb 25, 2014
169601
171240
169320
170721
264
+715.00(+0.42%)
Feb 24, 2014
170480
171077
169980
170006
330
-114.00(-0.07%)
Feb 21, 2014
170000
171096
169868
170120
348
+276.00(+0.16%)
Feb 20, 2014
170000
170393
168761
169844
384
-236.00(-0.14%)
Feb 19, 2014
172100
172186
170080
170080
281
-2212.00(-1.28%)
Feb 18, 2014
173000
173000
171836
172292
335
-133.00(-0.08%)
Feb 14, 2014
171970
172425
172425
172425
300
+203.00(+0.12%)
Feb 13, 2014
169760
172223
169276
172222
386
+2082.00(+1.22%)
Feb 12, 2014
170900
171420
169900
170140
277
-375.00(-0.22%)
Feb 11, 2014
168875
170975
168740
170515
380
+1395.00(+0.82%)
Feb 10, 2014
169700
170124
168000
169120
377
+110.00(+0.07%)
Feb 07, 2014
166724
169167
166724
169010
554
+3010.00(+1.81%)
Feb 06, 2014
165300
166160
164840
166000
346
+1925.00(+1.17%)
Feb 05, 2014
165150
165150
163039
164075
442
-742.00(-0.45%)
Feb 04, 2014
165700
166030
164500
164817
491
-448.00(-0.27%)
Feb 03, 2014
169600
169600
164510
165265
1,019
-4247.00(-2.51%)
Jan 31, 2014
168017
169625
167638
169512
655
-938.00(-0.55%)
Jan 30, 2014
169200
170500
168120
170450
472
+1702.00(+1.01%)
Jan 29, 2014
168737
168899
168000
168748
576
-464.00(-0.27%)
Jan 28, 2014
169050
169720
168590
169212
1,036
+1001.00(+0.60%)
Jan 27, 2014
168151
168982
167633
168211
953
-289.00(-0.17%)
Jan 24, 2014
169676
170000
168414
168500
1,209
-1810.00(-1.06%)
Jan 23, 2014
172330
172330
170000
170310
819
-2585.00(-1.50%)
Jan 22, 2014
173100
173800
172580
172895
265
+395.00(+0.23%)
Jan 21, 2014
172950
173100
171466
172500
472
+150.00(+0.09%)
Jan 17, 2014
173050
172350
172350
172350
400
-423.00(-0.24%)
Jan 16, 2014
173900
173999
172369
172773
313
-892.00(-0.51%)
Jan 15, 2014
172250
173730
172055
173665
719
+1415.00(+0.82%)
Jan 14, 2014
171221
172308
170522
172250
302
+1357.00(+0.79%)
Jan 13, 2014
172900
172906
170750
170893
304
-1647.00(-0.95%)
Jan 10, 2014
173600
173600
171681
172540
227
-425.00(-0.25%)
Jan 09, 2014
173760
173812
172610
172965
367
-319.00(-0.18%)
Jan 08, 2014
174440
174440
172982
173284
378
-911.00(-0.52%)
Jan 07, 2014
174588
175481
174000
174195
437
-305.00(-0.17%)
Jan 06, 2014
176720
177199
174500
174500
460
-1836.00(-1.04%)
Jan 03, 2014
176297
177070
176112
176336
228
+16.00(+0.01%)
Jan 02, 2014
177500
177792
176118
176320
289
-1580.00(-0.89%)
Dec 31, 2013
177000
177900
177900
177900
200
+831.00(+0.47%)
Dec 30, 2013
177600
177685
176655
177069
162
-91.00(-0.05%)
Dec 27, 2013
176720
177320
176678
177160
197
+260.00(+0.15%)
Dec 26, 2013
176000
176900
175610
176900
359
+890.00(+0.51%)
Dec 24, 2013
175898
176063
175555
176010
166
+112.00(+0.06%)
Dec 23, 2013
174850
175898
174556
175898
440
+298.00(+0.17%)
Dec 20, 2013
174440
175600
174040
175600
654
+951.00(+0.54%)
Dec 19, 2013
173980
174850
173518
174649
374
+399.00(+0.23%)
Dec 18, 2013
170611
174270
170500
174250
660
+3830.00(+2.25%)
Dec 17, 2013
171080
171152
170375
170420
500
-719.00(-0.42%)
Dec 16, 2013
171525
171937
170550
171139
415
+39.00(+0.02%)
Dec 13, 2013
171500
172300
171000
171100
302
-400.00(-0.23%)
Dec 12, 2013
171131
172555
171100
171500
296
-130.00(-0.08%)
Dec 11, 2013
173500
173621
171512
171630
348
-1840.00(-1.06%)
Dec 10, 2013
175494
175631
173391
173470
479
-2230.00(-1.27%)
Dec 09, 2013
175275
176140
175000
175700
492
+760.00(+0.43%)
Dec 06, 2013
173980
175000
173825
174940
363
+1940.00(+1.12%)
Dec 05, 2013
172655
173400
172499
173000
668
-500.00(-0.29%)
Dec 04, 2013
171050
173500
171050
173500
786
+1369.00(+0.80%)
Dec 03, 2013
172220
172440
171115
172131
794
-809.00(-0.47%)
Dec 02, 2013
174500
174870
172745
172940
549
-1810.00(-1.04%)
Nov 29, 2013
175320
175430
174272
174750
127
+125.00(+0.07%)
Nov 27, 2013
175000
175385
173951
174625
405
-215.00(-0.12%)
Nov 26, 2013
173500
175241
173500
174840
344
+1529.00(+0.88%)
Nov 25, 2013
175675
175856
173125
173311
843
-1539.00(-0.88%)
Nov 22, 2013
174849
175908
174700
174850
610
+229.00(+0.13%)
Nov 21, 2013
172920
174740
172099
174621
431
+2141.00(+1.24%)
Nov 20, 2013
173626
173735
171864
172480
288
-1280.00(-0.74%)
Nov 19, 2013
173520
174310
173218
173760
352
-50.00(-0.03%)
Nov 18, 2013
174601
174726
173510
173810
419
-490.00(-0.28%)
Nov 15, 2013
173500
174443
173005
174300
581
+980.00(+0.57%)
Nov 14, 2013
172500
173400
172160
173320
659
+1170.00(+0.68%)
Nov 13, 2013
170954
172260
170938
172150
423
+939.00(+0.55%)
Nov 12, 2013
173060
173089
171040
171211
250
-2274.00(-1.31%)
Nov 11, 2013
173900
173995
172985
173485
177
+284.00(+0.16%)
Nov 08, 2013
170809
173766
170180
173201
524
+2111.00(+1.23%)
Nov 07, 2013
172700
173005
170836
171090
280
-1130.00(-0.66%)
Nov 06, 2013
172875
172875
171813
172220
559
+466.00(+0.27%)
Nov 05, 2013
171750
172605
171475
171754
243
-335.00(-0.19%)
Nov 04, 2013
173749
173929
171765
172089
496
-1033.00(-0.60%)
Nov 01, 2013
173220
174000
172473
173122
257
+127.00(+0.07%)
Oct 31, 2013
174250
174500
172768
172995
602
-1345.00(-0.77%)
Oct 30, 2013
176188
176465
174340
174340
467
-1651.00(-0.94%)
Oct 29, 2013
175200
176110
175148
175991
407
+591.00(+0.34%)
Oct 28, 2013
175350
175763
175039
175400
369
-35.00(-0.02%)
Oct 25, 2013
175021
175615
174802
175435
391
+414.00(+0.24%)
Oct 24, 2013
175231
175928
174943
175021
320
+421.00(+0.24%)
Oct 23, 2013
175794
176140
174455
174600
299
-1540.00(-0.87%)
Oct 22, 2013
176000
176360
175570
176140
554
+1020.00(+0.58%)
Oct 21, 2013
175400
175400
174700
175120
279
-280.00(-0.16%)
Oct 18, 2013
176000
176300
175262
175400
294
+114.00(+0.07%)
Oct 17, 2013
174541
175862
174100
175286
410
+414.00(+0.24%)
Oct 16, 2013
172620
175100
172572
174872
415
+2952.00(+1.72%)
Oct 15, 2013
173970
173970
171799
171920
361
-2280.00(-1.31%)
Oct 14, 2013
172006
174200
171750
174200
565
+595.00(+0.34%)
Oct 11, 2013
172275
173638
171596
173605
883
+1120.00(+0.65%)
Oct 10, 2013
169799
172485
169620
172485
526
+4280.00(+2.54%)
Oct 09, 2013
168075
168520
166510
168205
394
+753.00(+0.45%)
Oct 08, 2013
169720
169883
167380
167452
559
-2003.00(-1.18%)
Oct 07, 2013
169609
170600
168580
169455
612
-1288.00(-0.75%)
Oct 04, 2013
170400
171496
170085
170743
368
+748.00(+0.44%)
Oct 03, 2013
171100
171100
169255
169995
558
-1505.00(-0.88%)
Oct 02, 2013
170101
171506
169855
171500
480
+472.00(+0.28%)
Oct 01, 2013
170438
171603
170200
171028
388
+618.00(+0.36%)
Sep 30, 2013
170605
171132
169780
170410
447
-1800.00(-1.05%)
Sep 27, 2013
172990
172990
171773
172210
445
-1390.00(-0.80%)
Sep 26, 2013
173499
174582
172616
173600
302
+232.00(+0.13%)
Sep 25, 2013
172550
173990
172435
173368
287
+868.00(+0.50%)
Sep 24, 2013
173850
173850
172316
172500
271
-1040.00(-0.60%)
Sep 23, 2013
175150
175300
172800
173540
411
-1460.00(-0.83%)
Sep 20, 2013
176200
176783
175000
175000
779
-826.00(-0.47%)
Sep 19, 2013
175700
176600
174980
175826
954
+821.00(+0.47%)
Sep 18, 2013
173224
175526
172630
175005
851
+1706.00(+0.98%)
Sep 17, 2013
172660
173864
172601
173299
315
+799.00(+0.46%)
Sep 16, 2013
171520
172700
170155
172500
503
+2345.00(+1.38%)
Sep 13, 2013
170000
170456
169508
170155
220
+155.00(+0.09%)
Sep 12, 2013
170650
171086
169660
170000
361
-1340.00(-0.78%)
Sep 11, 2013
170500
171361
170108
171340
510
+851.00(+0.50%)
Sep 10, 2013
169846
170684
169320
170489
505
+1609.00(+0.95%)
Sep 09, 2013
168000
169000
167265
168880
463
+1315.00(+0.78%)
Sep 06, 2013
168400
168764
166168
167565
343
-676.00(-0.40%)
Sep 05, 2013
168198
168948
168000
168241
312
-18.00(-0.01%)
Sep 04, 2013
168100
168678
167200
168259
330
+266.00(+0.16%)
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.