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
Microstrategy Cl A
(NQ:
MSTR
)
1,442.69
+145.06 (+11.18%)
Streaming Delayed Price
Updated: 2:57 PM EDT, May 15, 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, 2021
647.02
675.00
646.32
657.16
559,600
+2.15(+0.33%)
Apr 29, 2021
665.00
675.00
637.91
655.01
438,124
-25.81(-3.79%)
Apr 28, 2021
673.60
689.00
665.50
680.82
296,995
+3.83(+0.57%)
Apr 27, 2021
673.00
685.00
655.00
676.99
511,083
+18.17(+2.76%)
Apr 26, 2021
636.76
659.80
628.00
658.82
477,784
+45.78(+7.47%)
Apr 23, 2021
575.89
618.40
569.00
613.04
661,800
+14.84(+2.48%)
Apr 22, 2021
642.01
650.50
594.00
598.20
713,851
-52.26(-8.03%)
Apr 21, 2021
628.40
665.46
628.40
650.46
412,502
+4.01(+0.62%)
Apr 20, 2021
639.00
648.00
614.00
646.45
552,237
+8.93(+1.40%)
Apr 19, 2021
650.04
665.00
623.50
637.52
878,951
-56.10(-8.09%)
Apr 16, 2021
707.10
720.00
685.00
693.62
762,700
-46.53(-6.29%)
Apr 15, 2021
753.17
754.94
709.00
740.15
685,090
+4.65(+0.63%)
Apr 14, 2021
880.98
882.10
730.00
735.50
1,579,877
-113.04(-13.32%)
Apr 13, 2021
745.00
869.99
734.79
848.54
1,697,398
+130.30(+18.14%)
Apr 12, 2021
735.19
745.94
704.85
718.24
480,687
+7.24(+1.02%)
Apr 09, 2021
709.99
720.00
689.46
711.00
344,600
+20.88(+3.03%)
Apr 08, 2021
670.70
702.71
664.38
690.12
435,864
+33.92(+5.17%)
Apr 07, 2021
678.00
695.57
652.00
656.20
450,724
-48.38(-6.87%)
Apr 06, 2021
721.19
721.19
676.99
704.58
593,545
-15.97(-2.22%)
Apr 05, 2021
709.75
736.03
693.29
720.55
485,596
+16.99(+2.41%)
Apr 01, 2021
688.46
725.83
687.46
703.56
402,300
+24.76(+3.65%)
Mar 31, 2021
647.61
694.21
641.38
678.80
560,838
+24.82(+3.80%)
Mar 30, 2021
642.46
666.80
620.31
653.98
562,471
+22.64(+3.59%)
Mar 29, 2021
658.86
662.93
627.23
631.34
442,805
+7.34(+1.18%)
Mar 26, 2021
626.00
642.30
600.38
624.00
524,100
+3.09(+0.50%)
Mar 25, 2021
580.70
626.41
566.00
620.91
880,549
-0.66(-0.11%)
Mar 24, 2021
705.32
710.50
615.22
621.57
703,720
-55.64(-8.22%)
Mar 23, 2021
716.81
735.35
670.01
677.21
716,249
-47.35(-6.54%)
Mar 22, 2021
767.20
775.00
721.50
724.56
498,060
-52.48(-6.75%)
Mar 19, 2021
749.53
785.27
714.54
777.04
956,500
+44.99(+6.15%)
Mar 18, 2021
754.52
808.99
728.01
732.05
619,826
-38.94(-5.05%)
Mar 17, 2021
702.23
785.07
698.27
770.99
539,929
+46.70(+6.45%)
Mar 16, 2021
758.79
770.00
701.43
724.29
414,078
-44.72(-5.82%)
Mar 15, 2021
788.33
809.00
763.66
769.01
439,282
-14.99(-1.91%)
Mar 12, 2021
759.80
810.00
750.03
784.00
467,500
-19.75(-2.46%)
Mar 11, 2021
775.00
805.00
761.13
803.75
523,755
+47.20(+6.24%)
Mar 10, 2021
751.60
759.03
711.00
756.55
640,396
+40.56(+5.66%)
Mar 09, 2021
686.57
735.48
681.75
715.99
867,977
+91.80(+14.71%)
Mar 08, 2021
645.01
669.46
617.00
624.19
669,388
+3.95(+0.64%)
Mar 05, 2021
657.65
663.00
537.22
620.24
1,354,700
-25.42(-3.94%)
Mar 04, 2021
712.98
737.99
610.00
645.66
1,211,230
-85.91(-11.74%)
Mar 03, 2021
781.78
798.00
727.81
731.57
768,537
-16.93(-2.26%)
Mar 02, 2021
815.10
817.49
741.07
748.50
642,270
-33.94(-4.34%)
Mar 01, 2021
798.40
805.00
758.88
782.44
760,940
+32.03(+4.27%)
Feb 26, 2021
687.12
804.06
681.14
750.41
1,178,300
+18.80(+2.57%)
Feb 25, 2021
840.94
845.00
726.10
731.61
773,243
-86.08(-10.53%)
Feb 24, 2021
734.00
822.15
715.88
817.69
1,193,988
+126.46(+18.29%)
Feb 23, 2021
800.01
801.58
660.00
691.23
1,870,295
-184.77(-21.09%)
Feb 22, 2021
871.00
932.28
865.00
876.00
761,803
-87.72(-9.10%)
Feb 19, 2021
945.00
1008
914.59
963.72
1,153,000
+35.94(+3.87%)
Feb 18, 2021
926.90
960.00
902.06
927.78
793,548
-14.02(-1.49%)
Feb 17, 2021
938.67
954.00
878.00
941.80
1,816,370
-13.20(-1.38%)
Feb 16, 2021
1071
1083
954.23
955.00
1,495,611
-79.31(-7.67%)
Feb 12, 2021
1016
1045
961.01
1034
767,400
+24.37(+2.41%)
Feb 11, 2021
1137
1140
977.02
1010
1,603,934
+35.46(+3.64%)
Feb 10, 2021
1196
1199
950.36
974.48
2,287,433
-298.46(-23.45%)
Feb 09, 2021
1138
1315
1065
1273
2,310,558
+231.94(+22.28%)
Feb 08, 2021
925.83
1050
890.01
1041
2,056,162
+235.00(+29.16%)
Feb 05, 2021
771.18
806.01
745.02
806.00
766,600
+40.41(+5.28%)
Feb 04, 2021
770.90
771.23
717.50
765.59
635,418
+24.40(+3.29%)
Feb 03, 2021
701.64
753.83
695.99
741.19
912,043
+53.27(+7.74%)
Feb 02, 2021
650.01
691.28
638.17
687.92
532,145
+53.36(+8.41%)
Feb 01, 2021
620.34
639.86
586.05
634.56
553,491
+17.25(+2.79%)
Jan 29, 2021
680.79
696.48
607.50
617.31
1,435,400
+38.93(+6.73%)
Jan 28, 2021
561.30
605.33
551.51
578.38
748,724
+38.28(+7.09%)
Jan 27, 2021
533.23
549.47
505.70
540.10
655,555
-19.71(-3.52%)
Jan 26, 2021
555.00
564.65
546.00
559.81
478,198
-11.61(-2.03%)
Jan 25, 2021
590.30
599.08
551.14
571.42
683,169
-5.61(-0.97%)
Jan 22, 2021
525.01
582.50
525.00
577.03
1,133,200
+56.57(+10.87%)
Jan 21, 2021
514.05
532.55
504.60
520.46
1,169,780
-30.36(-5.51%)
Jan 20, 2021
579.25
589.00
532.00
550.82
1,226,262
-41.39(-6.99%)
Jan 19, 2021
616.53
621.45
579.00
592.21
1,035,176
+14.14(+2.45%)
Jan 15, 2021
607.10
622.84
574.00
578.07
1,608,800
-52.93(-8.39%)
Jan 14, 2021
542.61
631.60
538.62
631.00
1,903,918
+111.74(+21.52%)
Jan 13, 2021
500.73
523.99
492.34
519.26
613,696
+5.02(+0.98%)
Jan 12, 2021
502.78
519.95
488.51
514.24
663,019
+18.75(+3.78%)
Jan 11, 2021
472.14
511.98
464.51
495.49
1,479,614
-36.15(-6.80%)
Jan 08, 2021
565.07
568.66
513.32
531.64
1,645,300
-4.11(-0.77%)
Jan 07, 2021
521.32
559.86
502.11
535.75
2,280,558
+55.20(+11.49%)
Jan 06, 2021
430.84
483.02
430.84
480.55
1,528,850
+51.92(+12.11%)
Jan 05, 2021
421.05
438.40
406.51
428.63
1,099,748
+3.41(+0.80%)
Jan 04, 2021
416.33
444.39
410.01
425.22
1,460,006
+36.67(+9.44%)
Dec 31, 2020
388.55
388.55
388.55
928,510
-1.42(-0.36%)
Dec 30, 2020
377.00
399.82
371.00
389.97
928,510
+23.90(+6.53%)
Dec 29, 2020
367.00
371.24
344.00
366.07
727,738
-3.93(-1.06%)
Dec 28, 2020
367.29
379.99
354.02
370.00
1,094,850
+47.39(+14.69%)
Dec 24, 2020
337.00
338.83
320.36
322.61
252,600
-14.57(-4.32%)
Dec 23, 2020
334.67
343.20
325.16
337.18
593,173
+5.68(+1.71%)
Dec 22, 2020
326.99
335.93
320.37
331.50
640,454
+13.90(+4.38%)
Dec 21, 2020
297.63
322.00
295.02
317.60
709,963
+16.40(+5.44%)
Dec 18, 2020
295.00
304.00
287.17
301.20
1,323,100
+3.40(+1.14%)
Dec 17, 2020
321.00
322.33
293.29
297.80
1,248,490
-1.32(-0.44%)
Dec 16, 2020
312.70
315.00
298.00
299.12
1,114,841
+13.33(+4.66%)
Dec 15, 2020
283.71
289.83
277.39
285.79
540,840
+6.26(+2.24%)
Dec 14, 2020
298.93
300.00
276.38
279.53
829,854
-6.39(-2.23%)
Dec 11, 2020
289.95
295.25
279.44
285.92
375,800
-4.41(-1.52%)
Dec 10, 2020
285.17
291.77
282.38
290.33
504,521
+4.12(+1.44%)
Dec 09, 2020
284.12
291.14
274.09
286.21
1,323,432
-3.24(-1.12%)
Dec 08, 2020
317.00
318.00
288.11
289.45
1,489,613
-46.77(-13.91%)
Dec 07, 2020
330.07
349.72
325.53
336.22
349,740
+8.22(+2.51%)
Dec 04, 2020
326.62
337.21
317.38
328.00
296,700
-3.60(-1.09%)
Dec 03, 2020
327.84
332.79
322.06
331.60
254,148
+10.28(+3.20%)
Dec 02, 2020
323.00
330.00
310.54
321.32
407,519
-2.68(-0.83%)
Dec 01, 2020
324.00
358.94
316.86
324.00
798,717
-18.77(-5.48%)
Nov 30, 2020
300.30
347.50
299.00
342.77
1,561,677
+71.51(+26.36%)
Nov 27, 2020
255.00
280.00
253.51
271.26
561,900
+0.99(+0.36%)
Nov 25, 2020
254.30
277.22
252.02
270.27
885,100
+23.04(+9.32%)
Nov 24, 2020
225.70
248.84
222.41
247.23
1,123,050
+26.47(+11.99%)
Nov 23, 2020
227.00
227.00
214.37
220.76
201,115
-1.35(-0.61%)
Nov 20, 2020
217.42
227.00
216.20
222.11
212,000
+5.00(+2.30%)
Nov 19, 2020
212.00
218.97
209.11
217.11
143,274
+4.15(+1.95%)
Nov 18, 2020
211.79
226.85
211.79
212.96
378,040
+4.76(+2.29%)
Nov 17, 2020
204.15
209.68
199.56
208.20
196,246
+4.27(+2.09%)
Nov 16, 2020
194.33
204.37
192.21
203.93
201,993
+11.66(+6.06%)
Nov 13, 2020
188.48
193.91
186.56
192.27
164,900
+5.33(+2.85%)
Nov 12, 2020
195.36
196.08
185.64
186.94
176,724
-5.22(-2.72%)
Nov 11, 2020
188.16
193.22
187.25
192.16
133,040
+6.02(+3.23%)
Nov 10, 2020
184.58
189.69
184.00
186.14
169,547
+1.13(+0.61%)
Nov 09, 2020
183.99
187.27
181.74
185.00
311,078
-0.62(-0.33%)
Nov 06, 2020
183.79
186.18
177.50
185.62
158,400
+3.94(+2.17%)
Nov 05, 2020
178.50
183.60
177.85
181.68
173,155
+9.15(+5.30%)
Nov 04, 2020
172.95
178.36
171.44
172.53
110,354
+0.58(+0.34%)
Nov 03, 2020
169.76
172.61
167.78
171.95
90,822
+5.38(+3.23%)
Nov 02, 2020
168.91
169.23
162.50
166.57
125,650
-0.50(-0.30%)
Oct 30, 2020
161.96
167.25
159.54
167.07
236,000
+5.11(+3.16%)
Oct 29, 2020
162.39
167.07
161.73
161.96
183,667
-0.19(-0.12%)
Oct 28, 2020
180.00
182.45
161.60
162.15
387,253
-13.43(-7.65%)
Oct 27, 2020
176.03
179.00
172.53
175.58
170,666
+0.58(+0.33%)
Oct 26, 2020
184.48
187.00
172.53
175.00
168,813
-9.30(-5.05%)
Oct 23, 2020
183.27
184.97
181.19
184.30
120,300
+1.25(+0.68%)
Oct 22, 2020
185.49
186.21
178.00
183.05
178,326
+2.00(+1.10%)
Oct 21, 2020
174.89
185.75
174.89
181.05
273,427
+11.98(+7.09%)
Oct 20, 2020
164.56
172.35
164.04
169.07
311,610
+4.93(+3.00%)
Oct 19, 2020
165.60
167.68
163.43
164.14
87,303
-0.56(-0.34%)
Oct 16, 2020
165.98
167.36
164.69
164.70
38,400
-1.27(-0.77%)
Oct 15, 2020
162.43
166.87
162.33
165.97
53,103
+1.73(+1.05%)
Oct 14, 2020
166.39
167.84
162.80
164.24
53,952
-1.84(-1.11%)
Oct 13, 2020
165.60
166.54
164.03
166.08
58,563
-0.38(-0.23%)
Oct 12, 2020
167.16
169.40
164.30
166.46
88,102
+1.73(+1.05%)
Oct 09, 2020
164.59
165.53
160.65
164.73
102,000
+0.79(+0.48%)
Oct 08, 2020
155.33
164.79
155.33
163.94
167,974
+10.85(+7.09%)
Oct 07, 2020
151.00
153.44
150.82
153.09
51,780
+3.05(+2.03%)
Oct 06, 2020
149.32
154.35
149.23
150.04
91,234
+1.83(+1.23%)
Oct 05, 2020
147.73
149.74
146.90
148.21
49,543
+1.75(+1.19%)
Oct 02, 2020
146.32
149.95
145.16
146.46
110,200
-2.50(-1.68%)
Oct 01, 2020
150.66
152.71
148.55
148.96
69,417
-1.60(-1.06%)
Sep 30, 2020
150.22
153.07
149.86
150.56
82,379
+0.87(+0.58%)
Sep 29, 2020
150.67
151.10
148.08
149.69
62,397
-1.77(-1.17%)
Sep 28, 2020
148.45
153.41
148.45
151.46
144,396
+5.33(+3.65%)
Sep 25, 2020
146.17
146.96
144.99
146.13
169,200
+0.07(+0.05%)
Sep 24, 2020
147.38
148.06
144.60
146.06
122,185
-2.22(-1.50%)
Sep 23, 2020
153.80
154.77
148.11
148.28
111,653
-5.97(-3.87%)
Sep 22, 2020
153.37
154.65
149.39
154.25
89,660
+2.09(+1.37%)
Sep 21, 2020
157.70
157.70
149.21
152.16
159,700
-7.43(-4.66%)
Sep 18, 2020
165.52
166.17
157.44
159.59
346,900
-4.02(-2.46%)
Sep 17, 2020
173.40
173.40
162.59
163.61
179,800
-11.29(-6.46%)
Sep 16, 2020
158.94
176.56
157.75
174.90
459,569
+19.15(+12.30%)
Sep 15, 2020
145.00
155.99
143.81
155.75
262,123
+13.13(+9.21%)
Sep 14, 2020
141.63
143.04
140.21
142.62
69,505
+1.49(+1.06%)
Sep 11, 2020
140.87
141.41
138.84
141.13
116,400
+1.41(+1.01%)
Sep 10, 2020
141.72
143.09
139.44
139.72
148,661
-1.43(-1.01%)
Sep 09, 2020
139.83
142.35
139.00
141.15
140,742
+2.33(+1.68%)
Sep 08, 2020
140.61
143.15
138.82
138.82
88,391
-3.37(-2.37%)
Sep 04, 2020
144.41
144.41
136.89
142.19
124,800
-2.09(-1.45%)
Sep 03, 2020
148.75
148.75
143.91
144.28
78,992
-5.72(-3.81%)
Sep 02, 2020
148.46
151.23
147.74
150.00
100,483
+1.18(+0.79%)
Sep 01, 2020
145.01
149.10
145.01
148.82
86,349
+4.38(+3.03%)
Aug 31, 2020
147.26
147.96
143.99
144.44
80,288
-2.45(-1.67%)
Aug 28, 2020
147.49
150.46
146.68
146.89
83,800
+0.37(+0.25%)
Aug 27, 2020
147.33
147.62
144.14
146.52
76,087
+0.46(+0.31%)
Aug 26, 2020
148.68
148.96
145.76
146.06
82,004
-0.90(-0.61%)
Aug 25, 2020
148.70
150.29
146.55
146.96
116,505
-1.62(-1.09%)
Aug 24, 2020
146.50
149.28
145.36
148.58
87,993
+3.50(+2.41%)
Aug 21, 2020
144.40
145.92
143.54
145.08
73,400
+0.94(+0.65%)
Aug 20, 2020
141.75
145.06
141.75
144.14
100,674
+2.47(+1.74%)
Aug 19, 2020
143.39
143.39
139.72
141.67
156,009
-1.47(-1.03%)
Aug 18, 2020
144.44
145.98
141.75
143.14
121,824
-0.70(-0.49%)
Aug 17, 2020
148.01
151.70
141.84
143.84
229,508
-2.79(-1.90%)
Aug 14, 2020
137.62
146.75
137.50
146.63
285,700
+9.63(+7.03%)
Aug 13, 2020
138.48
139.34
136.85
137.00
75,216
-0.04(-0.03%)
Aug 12, 2020
135.02
140.75
135.02
137.04
180,713
+2.15(+1.59%)
Aug 11, 2020
141.99
145.43
134.79
134.89
333,892
+11.27(+9.12%)
Aug 10, 2020
123.38
124.41
122.38
123.62
47,253
+0.23(+0.19%)
Aug 07, 2020
123.00
124.01
122.34
123.39
36,900
+0.04(+0.03%)
Aug 06, 2020
123.80
123.90
122.15
123.35
34,808
-0.60(-0.48%)
Aug 05, 2020
124.11
125.17
123.34
123.95
52,301
+0.63(+0.51%)
Aug 04, 2020
123.12
123.39
121.83
123.32
50,223
-0.34(-0.27%)
Aug 03, 2020
124.37
124.37
122.48
123.66
52,622
-0.26(-0.21%)
Jul 31, 2020
121.70
124.26
120.00
123.92
82,400
+1.77(+1.45%)
Jul 30, 2020
120.73
122.96
120.55
122.15
55,994
-0.59(-0.48%)
Jul 29, 2020
123.99
127.26
118.65
122.74
143,840
+4.93(+4.18%)
Jul 28, 2020
117.06
119.25
115.87
117.81
67,054
+0.15(+0.13%)
Jul 27, 2020
117.55
118.55
116.26
117.66
67,761
+0.71(+0.61%)
Jul 24, 2020
118.87
119.24
116.32
116.95
54,500
-2.81(-2.35%)
Jul 23, 2020
120.69
122.58
119.34
119.76
49,900
-1.45(-1.20%)
Jul 22, 2020
121.06
122.51
119.94
121.21
41,701
+0.17(+0.14%)
Jul 21, 2020
121.48
122.00
120.04
121.04
72,928
+0.53(+0.44%)
Jul 20, 2020
118.10
121.42
118.10
120.51
31,424
+2.17(+1.83%)
Jul 17, 2020
118.05
119.72
117.23
118.34
40,000
-0.12(-0.10%)
Jul 16, 2020
119.57
119.57
117.85
118.46
61,174
-1.99(-1.65%)
Jul 15, 2020
118.05
121.44
117.86
120.45
80,299
+3.79(+3.25%)
Jul 14, 2020
116.29
117.41
114.21
116.66
108,021
+0.87(+0.75%)
Jul 13, 2020
118.11
119.78
115.68
115.79
68,142
-1.87(-1.59%)
Jul 10, 2020
117.65
118.66
117.18
117.66
47,800
+0.29(+0.25%)
Jul 09, 2020
117.89
118.38
116.09
117.37
39,469
-0.85(-0.72%)
Jul 08, 2020
117.57
118.24
116.81
118.22
93,409
+0.13(+0.11%)
Jul 07, 2020
119.62
121.02
117.75
118.09
48,719
-1.66(-1.39%)
Jul 06, 2020
118.83
120.68
117.92
119.75
80,225
+2.40(+2.05%)
Jul 02, 2020
118.65
119.43
117.00
117.35
50,200
-0.45(-0.38%)
Jul 01, 2020
117.79
119.97
117.67
117.80
41,159
-0.49(-0.41%)
Jun 30, 2020
118.05
119.77
117.66
118.29
47,688
-0.21(-0.18%)
Jun 29, 2020
117.19
119.66
117.18
118.50
45,298
+2.50(+2.16%)
Jun 26, 2020
116.89
117.25
114.15
116.00
133,100
-1.79(-1.52%)
Jun 25, 2020
113.83
117.91
113.55
117.79
58,394
+3.41(+2.98%)
Jun 24, 2020
117.07
117.07
114.05
114.38
56,408
-3.16(-2.69%)
Jun 23, 2020
119.27
119.58
117.22
117.54
49,682
-1.17(-0.99%)
Jun 22, 2020
119.01
119.99
117.47
118.71
63,872
+0.52(+0.44%)
Jun 19, 2020
120.86
120.86
115.69
118.19
488,100
-1.27(-1.06%)
Jun 18, 2020
120.59
121.43
118.27
119.46
86,501
-2.27(-1.86%)
Jun 17, 2020
122.75
122.75
120.14
121.73
49,855
-0.23(-0.19%)
Jun 16, 2020
125.79
126.13
121.11
121.96
42,208
-0.71(-0.58%)
Jun 15, 2020
115.78
123.89
115.08
122.67
110,793
+4.65(+3.94%)
Jun 12, 2020
120.29
121.94
115.76
118.02
65,200
+0.68(+0.58%)
Jun 11, 2020
121.50
121.90
116.99
117.34
68,246
-6.58(-5.31%)
Jun 10, 2020
125.90
125.90
123.05
123.92
54,060
-1.76(-1.40%)
Jun 09, 2020
125.03
126.31
123.13
125.68
38,827
-0.68(-0.54%)
Jun 08, 2020
125.52
127.83
123.61
126.36
69,599
+1.15(+0.92%)
Jun 05, 2020
128.43
128.70
124.82
125.21
54,900
-0.09(-0.07%)
Jun 04, 2020
128.04
128.74
123.62
125.30
61,917
-4.33(-3.34%)
Jun 03, 2020
122.51
130.48
121.78
129.63
77,609
+8.54(+7.05%)
Jun 02, 2020
122.45
122.88
120.31
121.09
101,877
-1.51(-1.23%)
Jun 01, 2020
124.99
124.99
122.60
122.60
75,094
-1.88(-1.51%)
May 29, 2020
124.45
125.14
123.90
124.48
75,000
-0.86(-0.69%)
May 28, 2020
126.78
127.35
124.86
125.34
76,622
-0.58(-0.46%)
May 27, 2020
126.34
126.65
124.04
125.92
63,173
+1.21(+0.97%)
May 26, 2020
124.00
124.98
122.84
124.71
101,192
+2.34(+1.91%)
May 22, 2020
121.36
122.47
120.68
122.37
79,900
+1.65(+1.37%)
May 21, 2020
120.40
122.05
119.62
120.72
100,879
-0.52(-0.43%)
May 20, 2020
120.80
121.96
118.24
121.24
59,917
+2.18(+1.83%)
May 19, 2020
120.74
122.67
118.79
119.06
90,576
-1.07(-0.89%)
May 18, 2020
118.81
120.70
118.81
120.13
87,074
+4.55(+3.94%)
May 15, 2020
113.39
117.11
110.23
115.58
184,100
+2.37(+2.09%)
May 14, 2020
112.07
113.56
109.64
113.21
124,783
-1.74(-1.51%)
May 13, 2020
119.57
119.57
114.75
114.95
56,791
-5.16(-4.30%)
May 12, 2020
124.23
124.23
119.63
120.11
69,686
-3.71(-3.00%)
May 11, 2020
124.90
125.58
123.45
123.82
78,838
-0.85(-0.68%)
May 08, 2020
125.38
125.75
121.61
124.67
110,300
+1.19(+0.96%)
May 07, 2020
123.58
124.75
122.64
123.48
70,784
+1.48(+1.21%)
May 06, 2020
121.08
123.43
120.81
122.00
62,702
+1.19(+0.99%)
May 05, 2020
120.36
123.86
119.80
120.81
57,774
+2.26(+1.91%)
May 04, 2020
122.19
122.19
117.14
118.55
91,058
-4.04(-3.30%)
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.