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, 2024 187.04 189.08 184.73 185.09 3,067,591 -1.95(-1.04%)
Jan 30, 2024 176.25 188.87 175.14 187.04 3,677,604 +12.14(+6.94%)
Jan 29, 2024 173.78 175.35 171.43 174.90 2,222,340 +1.53(+0.88%)
Jan 26, 2024 173.48 175.50 172.40 173.38 1,384,178 +0.40(+0.23%)
Jan 25, 2024 172.26 173.90 170.89 172.98 1,640,288 +2.05(+1.20%)
Jan 24, 2024 171.10 172.02 169.62 170.93 1,393,250 +0.88(+0.52%)
Jan 23, 2024 170.38 172.61 170.02 170.05 1,496,970 +1.29(+0.76%)
Jan 22, 2024 164.44 169.09 164.41 168.76 1,659,228 +3.61(+2.19%)
Jan 19, 2024 164.75 166.56 163.67 165.15 1,231,569 +0.39(+0.23%)
Jan 18, 2024 168.78 169.11 164.28 164.76 2,494,476 -2.62(-1.57%)
Jan 17, 2024 167.68 169.99 166.91 167.39 1,648,883 -1.73(-1.02%)
Jan 16, 2024 167.23 169.41 165.95 169.12 1,549,943 +1.89(+1.13%)
Jan 12, 2024 166.78 168.56 165.87 167.23 781,770 +0.69(+0.42%)
Jan 11, 2024 167.20 167.96 165.04 166.54 832,152 -0.66(-0.40%)
Jan 10, 2024 165.47 167.45 165.04 167.20 1,215,212 +1.73(+1.05%)
Jan 09, 2024 169.52 170.19 165.29 165.47 2,220,872 -5.58(-3.26%)
Jan 08, 2024 168.40 171.18 165.64 171.05 1,287,359 +2.16(+1.28%)
Jan 05, 2024 169.75 170.92 168.20 168.89 1,504,626 -1.48(-0.87%)
Jan 04, 2024 174.79 175.88 170.25 170.38 1,827,093 -4.46(-2.55%)
Jan 03, 2024 171.30 176.29 170.75 174.84 1,643,339 +1.13(+0.65%)
Jan 02, 2024 171.98 174.79 171.64 173.71 1,219,733 +1.38(+0.80%)
Dec 29, 2023 173.28 173.71 171.81 172.33 912,557 -1.14(-0.66%)
Dec 28, 2023 174.78 175.44 173.22 173.47 1,012,254 -2.12(-1.21%)
Dec 27, 2023 175.83 176.56 175.00 175.59 866,908 -0.38(-0.21%)
Dec 26, 2023 175.78 176.87 175.47 175.96 483,202 +0.19(+0.11%)
Dec 22, 2023 174.73 176.61 174.70 175.78 939,503 +1.42(+0.82%)
Dec 21, 2023 175.17 175.89 173.74 174.35 968,536 +0.92(+0.53%)
Dec 20, 2023 174.56 176.99 173.41 173.44 1,563,517 -2.14(-1.22%)
Dec 19, 2023 172.54 175.87 171.00 175.58 1,740,548 +3.59(+2.09%)
Dec 18, 2023 173.47 175.88 171.31 171.98 2,020,336 +1.38(+0.81%)
Dec 15, 2023 169.14 173.28 167.32 170.60 3,968,469 +1.94(+1.15%)
Dec 14, 2023 162.49 169.03 160.85 168.66 2,430,692 +4.08(+2.48%)
Dec 13, 2023 161.66 165.54 159.83 164.58 1,488,771 +2.92(+1.81%)
Dec 12, 2023 162.91 164.20 160.26 161.66 1,077,143 -0.81(-0.50%)
Dec 11, 2023 158.52 162.66 156.98 162.47 1,338,513 +2.46(+1.54%)
Dec 08, 2023 160.52 162.94 159.77 160.01 940,607 -1.12(-0.69%)
Dec 07, 2023 160.73 162.14 159.43 161.12 1,244,024 +0.97(+0.60%)
Dec 06, 2023 163.00 164.71 159.92 160.16 1,551,913 -3.48(-2.12%)
Dec 05, 2023 164.69 164.69 161.44 163.63 1,495,918 -1.62(-0.98%)
Dec 04, 2023 166.83 168.12 165.18 165.25 1,601,183 -2.97(-1.77%)
Dec 01, 2023 169.27 170.59 167.59 168.22 2,065,373 +0.43(+0.26%)
Nov 30, 2023 162.54 168.59 162.07 167.79 5,553,987 +6.11(+3.78%)
Nov 29, 2023 159.48 161.76 159.06 161.68 1,268,867 +2.59(+1.63%)
Nov 28, 2023 158.97 161.35 158.24 159.09 1,491,637 -0.07(-0.04%)
Nov 27, 2023 154.81 159.66 154.37 159.16 1,366,949 +4.02(+2.59%)
Nov 24, 2023 155.56 155.96 153.72 155.14 440,720 -0.24(-0.15%)
Nov 22, 2023 155.68 156.01 153.91 155.38 704,058 -0.38(-0.25%)
Nov 21, 2023 154.83 157.19 154.06 155.76 1,035,087 +0.73(+0.47%)
Nov 20, 2023 154.91 156.70 154.83 155.03 867,720 +0.29(+0.19%)
Nov 17, 2023 154.38 155.26 153.57 154.75 996,117 +1.80(+1.17%)
Nov 16, 2023 154.02 155.07 150.67 152.95 1,352,105 -1.61(-1.04%)
Nov 15, 2023 153.50 155.31 153.40 154.56 830,772 +1.57(+1.03%)
Nov 14, 2023 153.01 154.29 152.02 152.99 1,255,780 +2.01(+1.33%)
Nov 13, 2023 150.32 151.41 149.10 150.98 742,714 +0.32(+0.21%)
Nov 10, 2023 149.65 151.03 148.28 150.66 928,442 +1.44(+0.97%)
Nov 09, 2023 152.54 152.54 148.68 149.22 1,039,957 -1.78(-1.18%)
Nov 08, 2023 149.11 152.19 149.11 151.00 1,199,414 +1.50(+1.00%)
Nov 07, 2023 149.89 150.85 149.16 149.50 1,130,678 -1.67(-1.10%)
Nov 06, 2023 151.47 153.24 150.34 151.16 1,020,348 +0.81(+0.54%)
Nov 03, 2023 151.05 153.16 150.34 150.35 1,190,081 +1.04(+0.69%)
Nov 02, 2023 147.69 150.17 147.50 149.32 911,507 +3.23(+2.21%)
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.