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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.260
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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 (%)
Apr 30, 2015
618.67
622.06
603.10
613.26
15,018
-9.48(-1.52%)
Apr 29, 2015
627.47
631.53
620.02
622.73
10,070
-11.51(-1.81%)
Apr 28, 2015
638.30
642.36
632.21
634.24
8,373
-6.77(-1.06%)
Apr 27, 2015
647.10
654.55
638.98
641.01
6,170
-3.38(-0.53%)
Apr 24, 2015
644.39
647.78
639.65
644.39
17,794
+1.35(+0.21%)
Apr 23, 2015
639.65
643.04
637.62
643.04
4,990
+2.03(+0.32%)
Apr 22, 2015
649.81
651.16
640.33
641.01
8,009
-8.80(-1.35%)
Apr 21, 2015
659.28
661.99
649.13
649.81
7,759
-7.45(-1.13%)
Apr 20, 2015
643.04
657.93
641.01
657.25
7,635
+17.60(+2.75%)
Apr 17, 2015
647.78
647.78
637.29
639.65
6,642
-14.89(-2.28%)
Apr 16, 2015
645.07
655.90
638.30
654.55
5,203
+9.48(+1.47%)
Apr 15, 2015
648.46
649.65
640.33
645.07
6,728
+0.00(+0.00%)
Apr 14, 2015
649.13
653.87
643.72
645.07
4,442
-1.35(-0.21%)
Apr 13, 2015
646.42
653.87
644.39
646.42
5,722
-2.71(-0.42%)
Apr 10, 2015
649.13
660.64
648.46
649.13
4,759
+3.38(+0.52%)
Apr 09, 2015
658.61
660.64
641.69
645.75
7,850
-15.57(-2.35%)
Apr 08, 2015
663.35
668.76
660.64
661.32
7,455
+0.00(+0.00%)
Apr 07, 2015
675.53
689.07
661.32
661.32
10,273
-15.57(-2.30%)
Apr 06, 2015
668.08
680.95
661.99
676.88
13,577
+9.48(+1.42%)
Apr 02, 2015
652.52
667.41
667.41
667.41
6,798
+16.25(+2.49%)
Apr 01, 2015
649.13
656.58
643.72
651.16
7,662
+0.00(+0.00%)
Mar 31, 2015
648.46
657.25
646.70
651.16
6,472
+0.00(+0.00%)
Mar 30, 2015
655.22
655.22
644.39
651.16
8,037
-0.68(-0.10%)
Mar 27, 2015
647.10
647.10
645.07
651.84
5,570
+4.74(+0.73%)
Mar 26, 2015
641.75
650.44
637.07
647.10
8,346
+1.34(+0.21%)
Mar 25, 2015
677.18
677.20
640.42
645.76
12,597
-30.08(-4.45%)
Mar 24, 2015
679.19
680.52
670.50
675.85
6,692
-4.68(-0.69%)
Mar 23, 2015
679.19
689.88
679.19
680.52
8,674
+1.34(+0.20%)
Mar 20, 2015
663.81
680.52
663.81
679.19
12,426
+18.05(+2.73%)
Mar 19, 2015
654.45
663.81
654.45
661.14
5,163
+3.34(+0.51%)
Mar 18, 2015
655.12
658.47
642.42
657.80
12,893
+2.01(+0.31%)
Mar 17, 2015
655.12
657.13
649.11
655.79
7,100
-1.34(-0.20%)
Mar 16, 2015
664.48
668.49
655.79
657.13
9,248
-1.34(-0.20%)
Mar 13, 2015
665.82
669.83
651.78
658.47
9,881
-6.68(-1.01%)
Mar 12, 2015
649.77
665.82
647.77
665.15
9,246
+19.39(+3.00%)
Mar 11, 2015
647.10
648.44
639.75
645.76
9,452
-2.67(-0.41%)
Mar 10, 2015
659.13
661.81
645.10
648.44
17,678
-13.37(-2.02%)
Mar 09, 2015
669.16
675.18
657.80
661.81
15,097
-4.01(-0.60%)
Mar 06, 2015
681.19
681.19
661.81
665.82
17,223
-21.39(-3.11%)
Mar 05, 2015
693.23
695.57
683.20
687.21
9,080
-2.67(-0.39%)
Mar 04, 2015
692.56
696.57
684.54
689.88
10,972
-6.68(-0.96%)
Mar 03, 2015
684.54
696.57
676.51
696.57
12,814
+3.34(+0.48%)
Mar 02, 2015
689.88
709.27
686.54
693.23
22,121
-18.72(-2.63%)
Feb 27, 2015
723.31
724.65
700.58
711.95
31,869
+3.34(+0.47%)
Feb 26, 2015
703.92
711.28
695.23
708.60
10,491
+2.67(+0.38%)
Feb 25, 2015
703.25
717.29
701.92
705.93
9,640
+4.01(+0.57%)
Feb 24, 2015
705.26
705.93
698.58
701.92
8,740
-5.35(-0.76%)
Feb 23, 2015
707.93
713.28
702.59
707.26
7,437
+0.67(+0.09%)
Feb 20, 2015
703.92
711.28
701.58
706.60
6,302
+0.00(+0.00%)
Feb 19, 2015
716.62
716.62
701.92
706.60
7,302
-12.03(-1.67%)
Feb 18, 2015
708.60
718.63
705.26
718.63
6,455
+6.68(+0.94%)
Feb 17, 2015
705.93
721.30
705.93
711.95
10,028
+1.34(+0.19%)
Feb 13, 2015
712.61
710.61
710.61
710.61
5,778
-2.67(-0.37%)
Feb 12, 2015
709.94
717.29
704.59
713.28
8,337
+8.69(+1.23%)
Feb 11, 2015
702.59
711.28
695.23
704.59
7,975
+0.00(+0.00%)
Feb 10, 2015
694.56
706.60
687.88
704.59
16,404
+12.03(+1.74%)
Feb 09, 2015
702.59
707.60
691.22
692.56
11,910
-10.03(-1.43%)
Feb 06, 2015
725.98
727.32
700.58
702.59
16,151
-21.39(-2.95%)
Feb 05, 2015
712.61
726.65
708.60
723.98
12,312
+16.04(+2.27%)
Feb 04, 2015
702.59
719.97
700.58
707.93
10,665
+0.67(+0.09%)
Feb 03, 2015
689.22
707.93
687.88
707.26
15,629
+18.05(+2.62%)
Feb 02, 2015
706.60
712.61
681.86
689.22
19,819
-14.04(-2.00%)
Jan 30, 2015
700.58
712.61
698.58
703.25
76,430
-28.75(-3.93%)
Jan 29, 2015
723.98
732.67
717.29
732.00
17,022
+8.02(+1.11%)
Jan 28, 2015
737.35
738.68
722.64
723.98
10,447
-9.36(-1.28%)
Jan 27, 2015
726.65
735.34
726.65
733.34
7,226
-2.67(-0.36%)
Jan 26, 2015
725.31
737.35
720.63
736.01
14,945
+12.03(+1.66%)
Jan 23, 2015
720.63
726.38
713.95
723.98
11,647
+4.01(+0.56%)
Jan 22, 2015
707.93
721.30
699.91
719.97
10,519
+18.05(+2.57%)
Jan 21, 2015
700.58
717.96
693.89
701.92
9,662
+8.69(+1.25%)
Jan 20, 2015
708.60
712.61
687.21
693.23
11,626
-14.71(-2.08%)
Jan 16, 2015
703.92
711.28
700.58
707.93
9,845
-3.34(-0.47%)
Jan 15, 2015
701.92
714.62
697.24
711.28
13,084
+12.70(+1.82%)
Jan 14, 2015
689.22
700.58
686.54
698.58
5,932
+4.01(+0.58%)
Jan 13, 2015
696.57
698.58
688.55
694.56
8,228
+3.34(+0.48%)
Jan 12, 2015
688.55
694.56
680.52
691.22
7,156
+2.67(+0.39%)
Jan 09, 2015
704.59
705.93
687.88
688.55
6,118
-17.38(-2.46%)
Jan 08, 2015
698.58
705.93
687.88
705.93
7,003
+8.02(+1.15%)
Jan 07, 2015
698.58
699.91
681.86
697.91
10,068
+5.35(+0.77%)
Jan 06, 2015
703.25
707.93
687.21
692.56
5,795
-9.36(-1.33%)
Jan 05, 2015
699.91
705.93
694.23
701.92
9,131
-1.34(-0.19%)
Jan 02, 2015
703.92
709.94
688.88
703.25
7,741
+2.67(+0.38%)
Dec 31, 2014
721.97
700.58
700.58
700.58
5,060
-17.38(-2.42%)
Dec 30, 2014
723.31
723.98
707.93
717.96
7,401
-6.02(-0.83%)
Dec 29, 2014
725.31
732.00
714.95
723.98
5,807
+0.00(+0.00%)
Dec 26, 2014
720.67
727.28
717.37
723.98
3,592
+5.29(+0.74%)
Dec 24, 2014
724.64
718.69
718.69
718.69
5,310
-2.64(-0.37%)
Dec 23, 2014
717.37
721.99
712.08
721.33
8,717
+8.60(+1.21%)
Dec 22, 2014
703.48
712.74
700.17
712.74
6,891
+12.56(+1.79%)
Dec 19, 2014
696.87
700.17
687.61
700.17
11,933
+5.95(+0.86%)
Dec 18, 2014
692.90
697.53
687.61
694.23
7,506
+9.26(+1.35%)
Dec 17, 2014
673.73
685.63
671.08
684.97
8,485
+14.55(+2.17%)
Dec 16, 2014
661.17
677.03
659.84
670.42
10,939
+4.63(+0.70%)
Dec 15, 2014
677.70
679.02
659.84
665.79
9,885
-5.95(-0.89%)
Dec 12, 2014
665.79
678.36
665.79
671.75
7,543
-2.64(-0.39%)
Dec 11, 2014
677.03
681.00
667.78
674.39
10,118
+0.66(+0.10%)
Dec 10, 2014
674.39
681.00
672.41
673.73
8,248
-4.63(-0.68%)
Dec 09, 2014
667.78
678.36
665.13
678.36
13,129
+2.64(+0.39%)
Dec 08, 2014
679.02
689.60
672.41
675.71
13,188
-6.61(-0.97%)
Dec 05, 2014
676.37
682.99
670.42
682.32
9,474
+5.29(+0.78%)
Dec 04, 2014
681.66
681.66
667.12
677.03
8,408
-3.31(-0.49%)
Dec 03, 2014
667.78
682.99
664.47
680.34
9,687
+12.56(+1.88%)
Dec 02, 2014
681.00
684.31
661.83
667.78
15,811
-14.55(-2.13%)
Dec 01, 2014
691.58
694.89
682.32
682.32
5,987
-10.58(-1.53%)
Nov 28, 2014
692.24
702.16
690.26
692.90
3,717
+1.32(+0.19%)
Nov 26, 2014
688.94
691.58
691.58
691.58
5,705
+3.31(+0.48%)
Nov 25, 2014
698.85
700.17
687.61
688.27
6,329
-10.58(-1.51%)
Nov 24, 2014
693.56
698.85
688.94
698.85
5,489
+6.61(+0.96%)
Nov 21, 2014
699.51
699.51
688.94
692.24
6,537
+1.98(+0.29%)
Nov 20, 2014
665.79
694.23
665.79
690.26
14,599
+20.50(+3.06%)
Nov 19, 2014
667.78
675.05
660.84
669.76
8,810
+2.64(+0.40%)
Nov 18, 2014
667.12
673.73
663.15
667.12
12,061
+1.32(+0.20%)
Nov 17, 2014
663.15
669.76
653.89
665.79
9,114
+1.32(+0.20%)
Nov 14, 2014
675.71
682.99
662.49
664.47
7,747
-15.21(-2.24%)
Nov 13, 2014
721.99
727.28
678.36
679.68
10,009
-22.07(-3.14%)
Nov 12, 2014
699.88
712.99
699.25
701.75
7,122
-3.75(-0.53%)
Nov 11, 2014
710.49
718.61
705.49
705.49
9,231
-6.87(-0.96%)
Nov 10, 2014
708.62
717.36
693.63
712.36
8,153
+5.00(+0.71%)
Nov 07, 2014
701.75
709.86
694.88
707.37
12,739
+7.49(+1.07%)
Nov 06, 2014
707.99
714.86
696.75
699.88
46,679
-6.24(-0.88%)
Nov 05, 2014
717.36
717.36
705.49
706.12
7,830
-5.62(-0.79%)
Nov 04, 2014
710.49
717.98
698.63
711.74
6,528
+1.87(+0.26%)
Nov 03, 2014
704.25
716.73
698.00
709.86
8,902
+4.37(+0.62%)
Oct 31, 2014
729.84
730.47
674.90
705.49
13,486
+30.59(+4.53%)
Oct 30, 2014
677.40
684.27
670.53
674.90
5,973
-3.12(-0.46%)
Oct 29, 2014
679.27
684.27
666.16
678.02
3,722
-2.50(-0.37%)
Oct 28, 2014
669.91
682.39
667.41
680.52
7,172
+11.24(+1.68%)
Oct 27, 2014
665.54
669.28
666.79
669.28
4,491
+2.50(+0.37%)
Oct 24, 2014
668.03
668.03
658.67
666.79
3,371
+1.87(+0.28%)
Oct 23, 2014
650.55
666.79
644.31
664.91
7,396
+20.60(+3.20%)
Oct 22, 2014
661.79
671.16
643.68
644.31
6,697
-13.11(-1.99%)
Oct 21, 2014
648.06
658.04
644.93
657.42
6,990
+11.24(+1.74%)
Oct 20, 2014
624.96
646.18
624.96
646.18
7,564
+19.98(+3.19%)
Oct 17, 2014
637.44
640.56
623.71
626.20
4,367
-6.87(-1.08%)
Oct 16, 2014
604.98
633.70
603.73
633.07
9,930
+24.35(+4.00%)
Oct 15, 2014
604.35
611.84
553.78
608.72
16,600
-1.25(-0.20%)
Oct 14, 2014
624.33
637.44
606.23
609.97
12,849
-9.99(-1.61%)
Oct 13, 2014
638.69
643.68
610.91
619.96
10,916
-17.48(-2.74%)
Oct 10, 2014
638.07
649.62
634.32
637.44
8,707
-3.75(-0.58%)
Oct 09, 2014
639.32
655.55
631.82
641.19
10,964
+1.87(+0.29%)
Oct 08, 2014
619.34
640.56
611.84
639.32
8,331
+18.73(+3.02%)
Oct 07, 2014
626.83
626.83
620.59
620.59
5,368
-8.12(-1.29%)
Oct 06, 2014
634.95
636.19
626.20
628.70
4,768
-6.24(-0.98%)
Oct 03, 2014
637.44
641.19
629.33
634.95
3,723
+4.37(+0.69%)
Oct 02, 2014
623.71
633.70
604.04
630.57
11,232
+8.12(+1.30%)
Oct 01, 2014
636.82
641.81
621.21
622.46
11,018
-15.61(-2.45%)
Sep 30, 2014
651.80
656.17
638.07
638.07
9,611
-9.99(-1.54%)
Sep 29, 2014
650.55
652.43
644.31
648.06
7,606
-9.37(-1.42%)
Sep 26, 2014
648.06
659.29
647.43
657.42
5,720
+9.37(+1.45%)
Sep 25, 2014
661.63
661.63
645.59
648.06
6,404
-12.34(-1.87%)
Sep 24, 2014
657.31
666.57
657.31
660.40
5,302
+1.85(+0.28%)
Sep 23, 2014
669.66
672.74
656.08
658.55
10,620
-11.73(-1.75%)
Sep 22, 2014
677.06
677.68
670.27
670.27
6,768
-8.02(-1.18%)
Sep 19, 2014
682.62
685.71
670.89
678.30
12,031
-4.32(-0.63%)
Sep 18, 2014
680.77
689.41
678.93
682.62
4,222
+1.85(+0.27%)
Sep 17, 2014
680.15
686.94
678.91
680.77
5,239
+2.47(+0.36%)
Sep 16, 2014
678.92
685.09
670.27
678.30
12,091
-4.32(-0.63%)
Sep 15, 2014
691.26
691.88
681.69
682.62
5,914
-9.88(-1.43%)
Sep 12, 2014
703.60
703.60
681.38
692.49
11,468
-11.11(-1.58%)
Sep 11, 2014
699.90
707.92
696.20
703.60
4,601
+2.47(+0.35%)
Sep 10, 2014
708.54
709.77
699.28
701.13
5,490
-7.41(-1.05%)
Sep 09, 2014
708.54
715.95
702.37
708.54
7,085
-2.47(-0.35%)
Sep 08, 2014
715.33
717.80
704.22
711.01
4,947
-4.94(-0.69%)
Sep 05, 2014
713.48
717.18
711.01
715.95
4,503
+0.00(+0.00%)
Sep 04, 2014
714.10
726.44
704.84
715.95
7,169
+1.23(+0.17%)
Sep 03, 2014
717.80
722.12
711.01
714.71
5,688
-1.23(-0.17%)
Sep 02, 2014
719.03
722.00
707.92
715.95
5,247
+0.62(+0.09%)
Aug 29, 2014
708.54
715.33
715.33
715.33
4,373
+6.79(+0.96%)
Aug 28, 2014
709.16
715.95
704.53
708.54
5,633
-1.85(-0.26%)
Aug 27, 2014
717.18
721.50
709.77
710.39
4,015
-5.55(-0.78%)
Aug 26, 2014
716.56
716.56
712.86
715.95
3,860
+3.09(+0.43%)
Aug 25, 2014
719.03
719.65
703.91
712.86
6,795
-1.85(-0.26%)
Aug 22, 2014
705.46
715.33
697.43
714.71
12,379
+8.64(+1.22%)
Aug 21, 2014
706.69
710.39
700.52
706.07
14,158
-3.09(-0.44%)
Aug 20, 2014
714.10
714.10
707.31
709.16
7,630
-9.26(-1.29%)
Aug 19, 2014
725.82
730.76
712.86
718.42
10,143
-6.79(-0.94%)
Aug 18, 2014
727.06
733.23
723.66
725.21
6,664
+4.94(+0.69%)
Aug 15, 2014
720.88
728.29
714.40
720.27
9,238
+6.17(+0.86%)
Aug 14, 2014
712.86
719.65
712.86
714.10
6,023
+0.00(+0.00%)
Aug 13, 2014
702.37
717.18
702.37
714.10
13,721
+13.58(+1.94%)
Aug 12, 2014
697.43
707.92
697.43
700.52
7,888
+0.00(+0.00%)
Aug 11, 2014
696.81
708.54
696.81
700.52
8,515
+3.70(+0.53%)
Aug 08, 2014
672.74
708.54
672.74
696.81
12,746
-14.20(-2.00%)
Aug 07, 2014
720.27
741.25
709.77
711.01
9,949
-9.26(-1.29%)
Aug 06, 2014
719.65
725.82
714.10
720.27
7,483
-1.23(-0.17%)
Aug 05, 2014
730.14
736.31
720.27
721.50
8,060
-11.11(-1.52%)
Aug 04, 2014
735.08
737.55
715.95
732.61
13,322
+1.85(+0.25%)
Aug 01, 2014
711.63
742.49
707.31
730.76
28,600
+20.37(+2.87%)
Jul 31, 2014
711.63
718.42
709.77
710.39
10,178
-6.79(-0.95%)
Jul 30, 2014
725.21
726.44
715.95
717.18
4,908
-5.55(-0.77%)
Jul 29, 2014
725.21
727.67
722.12
722.74
5,448
-3.70(-0.51%)
Jul 28, 2014
722.74
730.76
722.12
726.44
4,664
+3.70(+0.51%)
Jul 25, 2014
724.59
728.91
722.12
722.74
7,254
-6.79(-0.93%)
Jul 24, 2014
740.63
742.18
728.60
729.52
5,886
-10.49(-1.42%)
Jul 23, 2014
736.93
741.25
731.99
740.02
12,514
+3.70(+0.50%)
Jul 22, 2014
735.70
740.02
732.61
736.32
4,993
+4.32(+0.59%)
Jul 21, 2014
732.61
738.78
727.68
731.99
6,980
-3.09(-0.42%)
Jul 18, 2014
726.44
737.55
726.44
735.08
7,653
+7.41(+1.02%)
Jul 17, 2014
733.23
735.70
727.06
727.67
9,363
-6.79(-0.92%)
Jul 16, 2014
731.99
740.63
730.14
734.46
8,445
+6.79(+0.93%)
Jul 15, 2014
728.29
731.99
723.97
727.67
9,273
+1.23(+0.17%)
Jul 14, 2014
734.46
740.63
723.97
726.44
13,476
-4.94(-0.68%)
Jul 11, 2014
736.93
741.87
728.29
731.38
6,967
-7.41(-1.00%)
Jul 10, 2014
727.06
741.25
722.74
738.78
9,698
+8.02(+1.10%)
Jul 09, 2014
716.56
733.85
711.01
730.76
8,197
+17.28(+2.42%)
Jul 08, 2014
710.39
715.95
709.77
713.48
6,082
+1.85(+0.26%)
Jul 07, 2014
711.01
717.80
709.77
711.63
5,639
-3.09(-0.43%)
Jul 03, 2014
725.21
714.71
714.71
714.71
4,661
-8.02(-1.11%)
Jul 02, 2014
718.42
725.21
708.54
722.74
6,788
+3.09(+0.43%)
Jul 01, 2014
714.10
725.21
711.63
719.65
12,669
+7.41(+1.04%)
Jun 30, 2014
712.24
714.10
702.99
712.24
11,031
+1.85(+0.26%)
Jun 27, 2014
686.94
710.39
686.94
710.39
17,766
+22.84(+3.32%)
Jun 26, 2014
669.66
687.56
665.34
687.56
11,559
+21.60(+3.24%)
Jun 25, 2014
661.07
669.62
661.07
665.95
8,682
+2.44(+0.37%)
Jun 24, 2014
661.07
671.45
661.07
663.51
12,874
-0.61(-0.09%)
Jun 23, 2014
662.90
671.14
658.02
664.12
10,281
+0.00(+0.00%)
Jun 20, 2014
663.51
664.73
656.19
664.12
16,084
+1.83(+0.28%)
Jun 19, 2014
652.53
663.51
651.91
662.29
14,243
+11.60(+1.78%)
Jun 18, 2014
648.25
651.61
645.80
650.69
7,476
+3.66(+0.57%)
Jun 17, 2014
639.71
648.25
634.82
647.03
15,303
+6.72(+1.05%)
Jun 16, 2014
647.64
649.47
639.71
640.32
10,829
-10.38(-1.59%)
Jun 13, 2014
656.80
661.07
648.25
650.69
7,922
-6.72(-1.02%)
Jun 12, 2014
657.41
661.07
650.08
657.41
7,952
+0.00(+0.00%)
Jun 11, 2014
661.07
664.73
652.22
657.41
5,655
-6.71(-1.01%)
Jun 10, 2014
662.90
665.95
658.02
664.12
8,181
+1.22(+0.18%)
Jun 06, 2014
666.57
669.01
659.85
662.90
11,389
+0.61(+0.09%)
Jun 05, 2014
658.02
666.26
654.97
662.29
15,323
+5.49(+0.84%)
Jun 04, 2014
653.75
661.68
649.47
656.80
7,798
+2.44(+0.37%)
Jun 03, 2014
651.30
654.97
643.98
654.36
8,643
+1.22(+0.19%)
Jun 02, 2014
656.19
656.19
643.98
653.14
5,121
+0.00(+0.00%)
May 30, 2014
650.08
657.41
647.64
653.14
10,257
+4.27(+0.66%)
May 29, 2014
653.14
654.66
642.76
648.86
11,037
-2.44(-0.37%)
May 28, 2014
653.14
653.75
643.98
651.30
6,947
-4.27(-0.65%)
May 27, 2014
651.30
659.24
651.30
655.58
8,644
+6.10(+0.94%)
May 23, 2014
639.71
649.47
649.47
649.47
5,620
+8.85(+1.38%)
May 22, 2014
637.26
641.54
631.16
640.62
2,315
+6.41(+1.01%)
May 21, 2014
640.32
645.20
634.21
634.21
9,450
-5.49(-0.86%)
May 20, 2014
639.71
640.93
631.77
639.71
9,266
-2.44(-0.38%)
May 19, 2014
642.76
645.81
638.18
642.15
4,568
-4.88(-0.75%)
May 16, 2014
634.82
647.03
629.94
647.03
8,216
+12.82(+2.02%)
May 15, 2014
638.49
638.49
625.97
634.21
11,833
-9.16(-1.42%)
May 14, 2014
647.64
651.91
637.88
643.37
9,310
-6.11(-0.94%)
May 13, 2014
650.69
655.58
644.59
649.47
10,441
-1.22(-0.19%)
May 12, 2014
648.25
653.75
644.59
650.69
19,109
+12.21(+1.91%)
May 09, 2014
634.21
650.69
623.84
638.49
15,586
+12.21(+1.95%)
May 08, 2014
627.50
633.60
622.00
626.28
10,390
-1.83(-0.29%)
May 07, 2014
627.50
631.77
619.56
628.11
8,369
-0.61(-0.10%)
May 06, 2014
635.43
638.49
625.06
628.72
6,963
-6.10(-0.96%)
May 05, 2014
631.16
635.43
623.84
634.82
6,325
-1.22(-0.19%)
May 02, 2014
630.55
640.93
623.23
636.04
11,016
+5.49(+0.87%)
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.