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
Regeneron Pharmaceuticals
(NQ:
REGN
)
987.75
+3.96 (+0.40%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 23, 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 (%)
Sep 29, 2023
833.49
833.68
819.91
822.96
410,896
-11.61(-1.39%)
Sep 28, 2023
833.30
837.47
826.35
834.57
369,982
+2.01(+0.24%)
Sep 27, 2023
832.41
839.42
830.72
832.56
380,375
+0.15(+0.02%)
Sep 26, 2023
835.00
840.45
827.44
832.41
479,799
-2.23(-0.27%)
Sep 25, 2023
823.05
834.83
831.30
834.64
294,777
+9.80(+1.19%)
Sep 22, 2023
822.02
831.50
818.30
824.84
464,602
+1.46(+0.18%)
Sep 21, 2023
829.92
832.15
817.50
823.38
400,305
-8.24(-0.99%)
Sep 20, 2023
838.06
838.11
830.90
831.62
304,326
-5.14(-0.61%)
Sep 19, 2023
825.27
836.98
823.60
836.76
344,101
+12.25(+1.49%)
Sep 18, 2023
824.80
828.51
817.08
824.51
406,113
+1.11(+0.13%)
Sep 15, 2023
832.85
836.35
822.10
823.40
1,032,386
-8.98(-1.08%)
Sep 14, 2023
830.00
838.06
826.53
832.38
388,946
+6.13(+0.74%)
Sep 13, 2023
832.58
835.55
824.98
826.25
396,543
-6.52(-0.78%)
Sep 12, 2023
835.49
837.30
829.46
832.77
296,088
-0.76(-0.09%)
Sep 11, 2023
824.48
835.85
822.89
833.53
374,807
+2.84(+0.34%)
Sep 08, 2023
830.36
841.16
825.30
830.69
421,651
+5.43(+0.66%)
Sep 07, 2023
821.20
827.53
817.28
825.26
356,903
+6.87(+0.84%)
Sep 06, 2023
825.24
825.24
808.13
818.39
396,252
-4.52(-0.55%)
Sep 05, 2023
835.39
835.69
822.00
822.91
314,318
-8.72(-1.05%)
Sep 01, 2023
834.55
837.92
829.03
831.63
253,630
+5.14(+0.62%)
Aug 31, 2023
835.87
835.87
825.80
826.49
457,527
-8.46(-1.01%)
Aug 30, 2023
830.75
835.03
829.32
834.95
302,092
+4.76(+0.57%)
Aug 29, 2023
833.37
836.63
824.60
830.19
420,523
-0.70(-0.08%)
Aug 28, 2023
833.41
833.41
828.00
830.89
249,571
+0.54(+0.07%)
Aug 25, 2023
832.53
834.99
826.47
830.35
404,564
-0.86(-0.10%)
Aug 24, 2023
842.82
845.09
830.24
831.21
457,783
-9.60(-1.14%)
Aug 23, 2023
845.00
847.50
837.83
840.81
540,272
+0.18(+0.02%)
Aug 22, 2023
842.33
847.50
835.93
840.63
765,889
-3.74(-0.44%)
Aug 21, 2023
825.00
846.17
820.62
844.37
1,082,965
+31.97(+3.94%)
Aug 18, 2023
794.85
821.00
790.34
812.40
1,065,867
+15.67(+1.97%)
Aug 17, 2023
800.11
800.11
794.66
796.73
320,597
-0.61(-0.08%)
Aug 16, 2023
803.94
808.99
796.96
797.34
345,108
-8.57(-1.06%)
Aug 15, 2023
804.42
810.50
800.89
805.91
269,236
-2.47(-0.31%)
Aug 14, 2023
809.86
809.95
800.80
808.38
354,467
+1.43(+0.18%)
Aug 11, 2023
794.69
809.65
794.69
806.95
526,132
+13.94(+1.76%)
Aug 10, 2023
789.00
799.44
789.00
793.01
387,326
+7.40(+0.94%)
Aug 09, 2023
782.00
795.84
780.00
785.61
430,100
+5.29(+0.68%)
Aug 08, 2023
775.92
781.29
770.65
780.32
441,810
+5.58(+0.72%)
Aug 07, 2023
769.69
782.27
765.28
774.74
474,106
+8.30(+1.08%)
Aug 04, 2023
775.74
784.83
765.06
766.44
501,087
-5.01(-0.65%)
Aug 03, 2023
762.00
787.84
759.15
771.45
1,068,918
+39.33(+5.37%)
Aug 02, 2023
740.72
744.78
726.12
732.12
623,593
-6.95(-0.94%)
Aug 01, 2023
744.66
744.66
732.45
739.07
334,538
-2.84(-0.38%)
Jul 31, 2023
745.47
745.47
734.85
741.91
445,013
-4.19(-0.56%)
Jul 28, 2023
740.00
748.68
723.56
746.10
744,848
+1.44(+0.19%)
Jul 27, 2023
731.21
751.79
731.21
744.66
884,285
+13.70(+1.87%)
Jul 26, 2023
729.88
733.21
724.26
730.96
399,355
+1.08(+0.15%)
Jul 25, 2023
723.22
732.66
721.51
729.88
444,597
+2.75(+0.38%)
Jul 24, 2023
730.45
733.59
723.91
727.13
543,558
-7.50(-1.02%)
Jul 21, 2023
728.79
738.53
721.58
734.63
1,843,411
+11.61(+1.61%)
Jul 20, 2023
720.00
731.31
720.00
723.02
628,963
+4.01(+0.56%)
Jul 19, 2023
727.58
732.00
718.63
719.01
581,020
-7.54(-1.04%)
Jul 18, 2023
720.00
726.82
715.54
726.55
481,904
+4.94(+0.68%)
Jul 17, 2023
718.88
728.43
717.99
721.61
550,190
+3.09(+0.43%)
Jul 14, 2023
721.12
721.35
715.22
718.52
621,537
-2.46(-0.34%)
Jul 13, 2023
722.57
730.83
720.00
720.98
412,963
+2.56(+0.36%)
Jul 12, 2023
717.75
724.42
714.15
718.42
589,275
+1.59(+0.22%)
Jul 11, 2023
707.94
717.92
705.03
716.83
570,396
+13.47(+1.92%)
Jul 10, 2023
690.00
707.45
688.52
703.36
1,079,050
+10.91(+1.58%)
Jul 07, 2023
700.59
701.15
692.03
692.45
697,008
-12.38(-1.76%)
Jul 06, 2023
713.06
714.70
703.76
704.83
608,820
-13.00(-1.81%)
Jul 05, 2023
716.36
719.36
712.38
717.83
641,865
-0.26(-0.04%)
Jul 03, 2023
710.09
722.00
710.09
718.09
345,031
-0.45(-0.06%)
Jun 30, 2023
710.16
719.60
704.28
718.54
1,015,262
+10.12(+1.43%)
Jun 29, 2023
696.77
709.48
689.02
708.42
914,965
+8.39(+1.20%)
Jun 28, 2023
708.21
710.05
684.80
700.03
1,828,233
-16.06(-2.24%)
Jun 27, 2023
785.96
786.29
705.00
716.09
2,034,108
-68.29(-8.71%)
Jun 26, 2023
781.94
785.64
765.02
784.38
586,860
+4.65(+0.60%)
Jun 23, 2023
779.21
787.12
771.62
779.73
615,993
-0.08(-0.01%)
Jun 22, 2023
780.28
783.42
777.00
779.81
447,929
+1.04(+0.13%)
Jun 21, 2023
781.78
786.43
778.07
778.77
371,120
-2.44(-0.31%)
Jun 20, 2023
778.96
787.41
775.81
781.21
508,432
-1.84(-0.23%)
Jun 16, 2023
788.07
794.00
781.37
783.05
993,659
-0.19(-0.02%)
Jun 15, 2023
773.28
788.52
771.35
783.24
648,110
+31.12(+4.14%)
May 08, 2023
761.93
761.93
746.14
752.12
540,386
-9.98(-1.31%)
May 05, 2023
753.88
768.59
744.89
762.10
637,014
+8.22(+1.09%)
May 04, 2023
775.54
776.58
746.13
753.88
1,229,071
-49.29(-6.14%)
May 03, 2023
804.79
812.99
798.80
803.17
786,003
+4.72(+0.59%)
May 02, 2023
806.72
815.24
796.52
798.45
610,761
-8.27(-1.03%)
May 01, 2023
803.71
811.55
802.12
806.72
297,529
+4.93(+0.61%)
Apr 28, 2023
788.99
806.08
788.00
801.79
470,436
+9.50(+1.20%)
Apr 27, 2023
775.33
796.42
774.06
792.29
749,468
+14.29(+1.84%)
Apr 26, 2023
781.77
784.77
771.14
778.00
601,024
-11.58(-1.47%)
Apr 25, 2023
797.27
801.82
784.84
789.58
467,892
-7.46(-0.94%)
Apr 24, 2023
800.43
806.19
795.12
797.04
374,836
-3.69(-0.46%)
Apr 21, 2023
798.42
804.72
797.25
800.73
545,530
+2.63(+0.33%)
Apr 20, 2023
805.42
805.62
796.23
798.10
495,422
-10.76(-1.33%)
Apr 19, 2023
804.73
810.17
803.52
808.86
363,167
+0.85(+0.11%)
Apr 18, 2023
822.17
823.38
804.15
808.01
499,658
-11.73(-1.43%)
Apr 17, 2023
833.62
833.62
818.65
819.74
351,407
-9.52(-1.15%)
Apr 14, 2023
828.84
831.33
821.88
829.26
456,864
-1.09(-0.13%)
Apr 13, 2023
822.45
834.12
822.45
830.35
471,894
+9.92(+1.21%)
Apr 12, 2023
824.96
827.79
816.89
820.43
414,242
+0.79(+0.10%)
Apr 11, 2023
822.94
825.60
817.44
819.64
291,391
-4.12(-0.50%)
Apr 10, 2023
824.37
826.07
815.82
823.76
377,082
-4.97(-0.60%)
Apr 06, 2023
823.43
834.00
823.43
828.73
549,993
+3.51(+0.43%)
Apr 05, 2023
824.70
837.55
823.86
825.22
560,027
+3.18(+0.39%)
Apr 04, 2023
825.85
830.66
820.01
822.04
397,993
-4.15(-0.50%)
Apr 03, 2023
818.80
826.55
815.59
826.19
451,409
+4.52(+0.55%)
Mar 31, 2023
814.90
822.52
810.95
821.67
866,171
+10.17(+1.25%)
Mar 30, 2023
816.01
825.08
804.64
811.50
625,802
-7.85(-0.96%)
Mar 29, 2023
830.00
835.00
818.28
819.35
459,234
-7.62(-0.92%)
Mar 28, 2023
824.00
827.36
819.22
826.97
362,615
+6.56(+0.80%)
Mar 27, 2023
821.38
832.48
817.87
820.41
802,001
+0.41(+0.05%)
Mar 24, 2023
805.05
824.00
801.01
820.00
1,129,524
+17.84(+2.22%)
Mar 23, 2023
806.47
812.70
790.49
802.16
1,993,794
+50.86(+6.77%)
Mar 22, 2023
760.30
764.39
751.01
751.30
322,878
-8.46(-1.11%)
Mar 21, 2023
764.65
765.01
751.98
759.76
372,808
+0.51(+0.07%)
Mar 20, 2023
748.66
760.33
745.79
759.25
587,836
+11.60(+1.55%)
Mar 17, 2023
749.92
754.32
743.95
747.65
893,630
-2.10(-0.28%)
Mar 16, 2023
753.08
753.08
725.66
749.75
1,023,918
-10.55(-1.39%)
Mar 15, 2023
760.81
766.16
755.00
760.30
499,350
-6.50(-0.85%)
Mar 14, 2023
755.39
769.98
754.20
766.80
535,454
+14.47(+1.92%)
Mar 13, 2023
749.17
769.20
748.28
752.33
505,183
+5.33(+0.71%)
Mar 10, 2023
746.79
759.25
744.05
747.00
505,342
+3.25(+0.44%)
Mar 09, 2023
745.74
755.24
738.77
743.75
599,992
-1.45(-0.19%)
Mar 08, 2023
774.13
774.13
744.00
745.20
670,327
-28.65(-3.70%)
Mar 07, 2023
782.00
783.59
772.51
773.85
757,890
-6.53(-0.84%)
Mar 06, 2023
777.99
785.27
774.85
780.38
469,489
+1.08(+0.14%)
Mar 03, 2023
771.42
779.84
766.35
779.30
604,886
+10.40(+1.35%)
Mar 02, 2023
768.22
772.66
762.85
768.90
425,209
-1.54(-0.20%)
Mar 01, 2023
759.89
772.94
757.38
770.44
585,954
+10.02(+1.32%)
Feb 28, 2023
756.45
765.44
753.63
760.42
622,679
+2.63(+0.35%)
Feb 27, 2023
761.17
771.65
756.97
757.79
557,135
+0.80(+0.11%)
Feb 24, 2023
753.81
765.29
752.00
756.99
525,885
-2.67(-0.35%)
Feb 23, 2023
744.81
765.00
744.28
759.66
553,351
+11.58(+1.55%)
Feb 22, 2023
748.68
755.39
744.93
748.08
415,470
+1.56(+0.21%)
Feb 21, 2023
748.09
752.47
744.15
746.52
411,688
-2.22(-0.30%)
Feb 17, 2023
738.16
755.09
733.33
748.74
492,731
+12.41(+1.69%)
Feb 16, 2023
737.00
747.56
735.48
736.33
555,324
-16.07(-2.14%)
Feb 15, 2023
753.78
756.08
747.70
752.40
341,093
-1.81(-0.24%)
Feb 14, 2023
764.52
767.52
749.22
754.21
486,001
-9.76(-1.28%)
Feb 13, 2023
755.87
767.74
754.18
763.97
494,826
+6.36(+0.84%)
Feb 10, 2023
746.12
762.73
740.84
757.61
606,842
+12.84(+1.72%)
Feb 09, 2023
751.29
757.52
743.71
744.77
524,535
-4.89(-0.65%)
Feb 08, 2023
766.34
768.26
748.12
749.66
617,542
-20.28(-2.63%)
Feb 07, 2023
765.68
778.05
763.15
769.94
885,893
-10.92(-1.40%)
Feb 06, 2023
784.78
800.48
778.52
780.86
1,064,695
-2.27(-0.29%)
Feb 03, 2023
764.49
789.95
758.63
783.13
1,448,571
+31.93(+4.25%)
Feb 02, 2023
749.20
758.72
741.45
751.20
934,868
-6.80(-0.90%)
Feb 01, 2023
752.19
762.10
751.27
758.00
802,072
-0.47(-0.06%)
Jan 31, 2023
739.27
759.00
739.27
758.47
816,414
+22.01(+2.99%)
Jan 30, 2023
749.00
749.00
732.50
736.46
499,517
-6.37(-0.86%)
Jan 27, 2023
745.61
748.28
740.27
742.83
417,648
+0.53(+0.07%)
Jan 26, 2023
741.18
745.60
735.00
742.30
346,411
+1.12(+0.15%)
Jan 25, 2023
729.49
743.93
726.21
741.18
584,344
+13.71(+1.88%)
Jan 24, 2023
731.01
732.31
722.47
727.47
326,365
-2.44(-0.33%)
Jan 23, 2023
721.53
732.89
718.34
729.91
569,940
+7.91(+1.10%)
Jan 20, 2023
723.16
725.87
713.47
722.00
939,770
+6.43(+0.90%)
Jan 19, 2023
729.39
730.00
715.41
715.57
583,819
-8.98(-1.24%)
Jan 18, 2023
725.17
729.33
722.22
724.55
487,450
-3.56(-0.49%)
Jan 17, 2023
722.13
731.35
714.11
728.11
641,009
+5.98(+0.83%)
Jan 13, 2023
714.67
724.99
709.58
722.13
489,479
+7.56(+1.06%)
Jan 12, 2023
707.00
715.79
697.13
714.57
538,830
+4.63(+0.65%)
Jan 11, 2023
698.90
711.43
694.52
709.94
592,628
+10.99(+1.57%)
Jan 10, 2023
676.37
707.21
675.00
698.95
793,249
+18.46(+2.71%)
Jan 09, 2023
693.13
708.21
668.00
680.49
1,664,428
-56.49(-7.67%)
Jan 06, 2023
730.74
747.70
721.79
736.98
602,436
+13.22(+1.83%)
Jan 05, 2023
724.69
730.56
718.75
723.76
499,837
-2.73(-0.38%)
Jan 04, 2023
728.19
731.81
719.16
726.49
517,205
+6.02(+0.84%)
Jan 03, 2023
721.86
732.43
719.35
720.47
508,475
-1.02(-0.14%)
Dec 30, 2022
721.16
722.16
710.25
721.49
364,172
+0.20(+0.03%)
Dec 29, 2022
717.00
728.09
710.28
721.29
432,118
+8.26(+1.16%)
Dec 28, 2022
710.51
717.94
707.87
713.03
359,450
+1.68(+0.24%)
Dec 27, 2022
726.44
727.46
708.26
711.35
548,643
-15.39(-2.12%)
Dec 23, 2022
733.96
735.60
718.36
726.74
358,586
-6.88(-0.94%)
Dec 22, 2022
736.08
736.50
726.05
733.62
506,291
-2.80(-0.38%)
Dec 21, 2022
734.98
754.86
733.20
736.42
532,530
+2.89(+0.39%)
Dec 20, 2022
725.24
738.29
722.96
733.53
551,380
+12.43(+1.72%)
Dec 19, 2022
720.99
726.15
713.00
721.10
502,032
-2.07(-0.29%)
Dec 16, 2022
721.80
732.48
720.58
723.17
1,802,997
-8.10(-1.11%)
Dec 15, 2022
748.17
748.17
728.08
731.27
622,407
-18.73(-2.50%)
Dec 14, 2022
741.28
757.00
741.28
750.00
563,230
+2.44(+0.33%)
Dec 13, 2022
749.10
753.94
739.02
747.56
671,774
+5.08(+0.68%)
Dec 12, 2022
730.17
744.93
728.00
742.48
843,054
-7.58(-1.01%)
Dec 09, 2022
753.18
759.99
746.57
750.06
508,512
-15.36(-2.01%)
Dec 08, 2022
758.08
779.00
758.08
765.42
588,903
+1.15(+0.15%)
Dec 07, 2022
745.47
767.74
745.47
764.27
565,787
+16.80(+2.25%)
Dec 06, 2022
751.28
755.87
744.81
747.47
501,208
-7.98(-1.06%)
Dec 05, 2022
762.00
765.49
749.58
755.45
531,072
-10.94(-1.43%)
Dec 02, 2022
752.52
769.00
752.00
766.39
441,488
+5.15(+0.68%)
Dec 01, 2022
756.19
768.29
752.40
761.24
670,455
+9.54(+1.27%)
Nov 30, 2022
737.89
756.00
729.42
751.70
1,824,582
+15.62(+2.12%)
Nov 29, 2022
739.90
740.00
727.00
736.08
515,106
-5.40(-0.73%)
Nov 28, 2022
740.00
751.00
736.11
741.48
570,684
+5.25(+0.71%)
Nov 25, 2022
732.69
737.24
728.61
736.23
229,209
+0.87(+0.12%)
Nov 23, 2022
749.80
751.70
734.16
735.36
406,233
-13.87(-1.85%)
Nov 22, 2022
743.85
749.72
733.90
749.23
406,257
+10.25(+1.39%)
Nov 21, 2022
734.96
740.59
724.24
738.98
447,133
+2.25(+0.31%)
Nov 18, 2022
737.32
745.40
728.14
736.73
496,645
-2.35(-0.32%)
Nov 17, 2022
733.74
742.22
726.04
739.08
538,227
+3.41(+0.46%)
Nov 16, 2022
735.07
742.43
729.63
735.67
523,526
+6.94(+0.95%)
Nov 15, 2022
749.92
749.92
717.67
728.73
650,465
-13.28(-1.79%)
Nov 14, 2022
737.88
754.98
737.00
742.01
727,845
+7.56(+1.03%)
Nov 11, 2022
736.00
737.43
706.75
734.45
951,892
-6.63(-0.89%)
Nov 10, 2022
758.73
760.00
734.66
741.08
844,849
-1.87(-0.25%)
Nov 09, 2022
751.00
769.63
731.12
742.95
1,256,427
-9.00(-1.20%)
Nov 08, 2022
748.40
769.49
745.30
751.95
701,843
+1.02(+0.14%)
Nov 07, 2022
735.99
755.99
735.79
750.93
598,932
+10.72(+1.45%)
Nov 04, 2022
725.18
741.06
710.62
740.21
748,630
+1.53(+0.21%)
Nov 03, 2022
726.07
742.57
702.07
738.68
725,169
-1.80(-0.24%)
Nov 02, 2022
755.94
757.53
740.00
740.48
735,112
-19.43(-2.56%)
Nov 01, 2022
750.00
764.59
748.78
759.91
572,941
+11.16(+1.49%)
Oct 31, 2022
745.20
760.81
741.68
748.75
759,458
-2.01(-0.27%)
Oct 28, 2022
733.61
752.61
724.34
750.76
690,271
+25.88(+3.57%)
Oct 27, 2022
742.66
742.66
722.62
724.88
498,524
-9.10(-1.24%)
Oct 26, 2022
739.37
755.38
728.32
733.98
720,970
-13.35(-1.79%)
Oct 25, 2022
736.55
751.00
731.45
747.33
833,842
+10.18(+1.38%)
Oct 24, 2022
717.95
744.25
717.95
737.15
623,864
+23.24(+3.26%)
Oct 21, 2022
705.89
718.18
697.48
713.91
1,224,093
+8.02(+1.14%)
Oct 20, 2022
709.46
713.16
702.44
705.89
480,913
-3.48(-0.49%)
Oct 19, 2022
719.28
722.76
703.95
709.37
599,515
-13.34(-1.85%)
Oct 18, 2022
740.66
742.00
718.02
722.71
699,587
-13.25(-1.80%)
Oct 17, 2022
734.00
739.95
728.42
735.96
627,091
-0.10(-0.01%)
Oct 14, 2022
752.56
761.04
726.53
736.06
879,330
-16.50(-2.19%)
Oct 13, 2022
712.37
754.00
709.07
752.56
953,595
+24.50(+3.37%)
Oct 12, 2022
738.51
747.76
727.20
728.06
507,710
-9.35(-1.27%)
Oct 11, 2022
728.51
747.78
723.13
737.41
644,479
+6.49(+0.89%)
Oct 10, 2022
720.14
733.89
715.08
730.92
481,915
+8.55(+1.18%)
Oct 07, 2022
731.66
732.69
720.14
722.37
670,770
-9.49(-1.30%)
Oct 06, 2022
743.88
746.38
728.31
731.86
696,691
-13.82(-1.85%)
Oct 05, 2022
738.20
749.00
728.13
745.68
569,612
+6.14(+0.83%)
Oct 04, 2022
738.17
743.06
728.66
739.54
874,943
+4.41(+0.60%)
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.