Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 124.73 125.91 125.68 19,885,174 +0.72(+0.58%)
Jan 28, 2022 122.36 125.01 121.49 124.96 21,830,086 +2.50(+2.04%)
Jan 27, 2022 122.74 124.35 122.06 122.46 19,299,934 +0.32(+0.26%)
Jan 26, 2022 122.99 124.10 121.24 122.15 30,862,368 -0.64(-0.52%)
Jan 25, 2022 121.94 123.67 120.93 122.79 20,381,126 -0.79(-0.64%)
Jan 24, 2022 122.87 123.79 119.64 123.58 39,613,692 -0.41(-0.33%)
Jan 21, 2022 125.64 126.03 123.79 123.99 26,944,410 -1.26(-1.01%)
Jan 20, 2022 126.39 127.68 125.18 125.26 15,794,453 -0.82(-0.65%)
Jan 19, 2022 126.84 127.83 125.96 126.08 15,285,070 -0.52(-0.41%)
Jan 18, 2022 127.14 127.33 126.27 126.60 17,198,928 -1.80(-1.40%)
Jan 14, 2022 128.40 0 -0.22(-0.17%)
Jan 13, 2022 130.42 130.58 128.38 128.62 15,772,941 -2.03(-1.55%)
Jan 12, 2022 130.28 130.85 130.08 130.65 11,312,769 -0.37(-0.29%)
Jan 11, 2022 130.18 131.04 129.29 131.02 12,706,858 +1.03(+0.80%)
Jan 10, 2022 128.10 130.07 127.80 129.99 16,276,419 +1.32(+1.03%)
Jan 07, 2022 129.02 129.26 128.40 128.67 10,044,183 -0.66(-0.51%)
Jan 06, 2022 130.03 130.82 129.10 129.33 15,851,739 -1.51(-1.16%)
Jan 05, 2022 132.07 132.86 130.79 130.84 16,049,284 -0.94(-0.71%)
Jan 04, 2022 133.25 133.37 131.22 131.78 14,936,269 -1.76(-1.32%)
Jan 03, 2022 134.36 134.60 132.39 133.54 15,790,138 -1.39(-1.03%)
Dec 31, 2021 135.34 135.86 134.88 134.93 8,230,923 -0.57(-0.42%)
Dec 30, 2021 135.48 135.97 135.33 135.51 8,281,116 +0.28(+0.21%)
Dec 29, 2021 134.33 135.51 134.23 135.23 7,416,101 +0.77(+0.57%)
Dec 28, 2021 134.94 135.18 134.11 134.46 6,333,832 -0.35(-0.26%)
Dec 27, 2021 133.89 134.82 133.74 134.82 7,276,712 +1.41(+1.06%)
Dec 23, 2021 133.21 133.84 132.81 133.41 8,085,776 +0.55(+0.41%)
Dec 22, 2021 131.26 132.94 131.03 132.86 7,565,645 +1.53(+1.17%)
Dec 21, 2021 131.16 131.39 129.94 131.33 11,246,049 +0.55(+0.42%)
Dec 20, 2021 131.31 131.71 129.65 130.78 16,896,582 -0.80(-0.61%)
Dec 17, 2021 131.84 132.65 131.07 131.58 22,541,864 -0.93(-0.70%)
Dec 16, 2021 131.72 133.17 131.48 132.51 20,153,536 +0.78(+0.59%)
Dec 15, 2021 129.36 131.79 129.24 131.72 15,713,998 +2.64(+2.05%)
Dec 14, 2021 129.00 129.76 128.44 129.08 11,603,623 -0.53(-0.41%)
Dec 13, 2021 128.40 129.97 128.40 129.61 12,788,256 +1.21(+0.94%)
Dec 10, 2021 127.61 128.66 127.56 128.40 8,966,421 +0.45(+0.35%)
Dec 09, 2021 127.53 128.37 127.43 127.95 9,534,020 +0.30(+0.23%)
Dec 08, 2021 127.06 127.74 126.42 127.65 15,870,958 +0.95(+0.75%)
Dec 07, 2021 125.93 127.00 125.76 126.70 12,550,184 +1.61(+1.29%)
Dec 06, 2021 124.70 125.63 124.51 125.08 15,963,265 +0.71(+0.57%)
Dec 03, 2021 125.02 125.49 123.35 124.38 23,177,114 +0.23(+0.18%)
Dec 02, 2021 123.51 124.66 122.92 124.15 18,375,748 +0.60(+0.49%)
Dec 01, 2021 124.36 126.02 123.53 123.55 23,312,936 -0.22(-0.18%)
Nov 30, 2021 125.52 126.07 123.59 123.77 20,404,954 -2.48(-1.97%)
Nov 29, 2021 126.59 127.10 126.11 126.25 18,786,896 +0.34(+0.27%)
Nov 26, 2021 126.83 127.57 125.47 125.90 12,470,066 -0.47(-0.37%)
Nov 24, 2021 126.18 126.60 125.74 126.37 7,088,080 -0.05(-0.04%)
Nov 23, 2021 125.69 126.55 125.31 126.42 12,656,954 +0.13(+0.11%)
Nov 22, 2021 127.04 127.48 126.12 126.29 11,683,162 -0.57(-0.45%)
Nov 19, 2021 128.01 128.44 126.75 126.86 10,655,970 -0.77(-0.60%)
Nov 18, 2021 127.72 127.74 127.55 127.63 9,464,283 +0.05(+0.04%)
Nov 17, 2021 127.55 128.08 126.99 127.58 8,625,492 +0.18(+0.14%)
Nov 16, 2021 126.84 128.09 126.62 127.40 6,445,931 +0.53(+0.42%)
Nov 15, 2021 127.96 128.02 126.75 126.87 6,570,918 -0.79(-0.62%)
Nov 12, 2021 127.84 127.96 126.95 127.66 8,718,360 +0.63(+0.50%)
Nov 11, 2021 127.38 127.47 126.72 127.03 9,011,483 -0.37(-0.29%)
Nov 10, 2021 127.00 127.40 8,851,943 +0.36(+0.28%)
Nov 09, 2021 127.55 127.66 126.79 127.04 7,638,090 -0.47(-0.37%)
Nov 08, 2021 126.98 127.67 126.49 127.51 9,379,093 +0.75(+0.59%)
Nov 05, 2021 127.03 127.56 125.83 126.75 15,583,644 -1.43(-1.12%)
Nov 04, 2021 128.78 128.98 127.30 128.19 16,580,590 -0.89(-0.69%)
Nov 03, 2021 128.07 129.12 127.59 129.07 15,313,889 +0.75(+0.59%)
Nov 02, 2021 128.01 128.95 126.90 128.32 21,854,840 +0.80(+0.63%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.