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 (%)
Oct 31, 2024 300.00 303.71 296.02 301.66 2,549,552 +4.06(+1.36%)
Oct 30, 2024 300.00 301.53 294.67 297.60 2,135,410 -1.17(-0.39%)
Oct 29, 2024 288.00 298.96 284.10 298.77 2,030,159 +9.54(+3.30%)
Oct 28, 2024 295.74 295.94 288.08 289.23 2,231,473 -4.31(-1.47%)
Oct 25, 2024 295.39 298.81 292.39 293.54 2,087,779 -3.46(-1.16%)
Oct 24, 2024 285.81 297.54 283.00 297.00 3,619,661 +17.12(+6.12%)
Oct 23, 2024 273.71 282.97 268.50 279.88 4,242,490 +3.46(+1.25%)
Oct 22, 2024 271.00 278.29 270.55 276.42 2,644,876 -0.01(-0.00%)
Oct 21, 2024 277.00 277.60 272.28 276.43 2,569,148 +3.71(+1.36%)
Oct 18, 2024 273.69 275.30 271.35 272.72 2,353,706 +0.72(+0.26%)
Oct 17, 2024 279.24 281.37 271.89 272.00 2,509,928 -2.77(-1.01%)
Oct 16, 2024 268.90 276.19 267.69 274.77 1,844,596 +8.41(+3.16%)
Oct 15, 2024 270.00 270.87 260.05 266.36 2,189,844 -3.14(-1.17%)
Oct 14, 2024 267.26 270.83 265.69 269.50 1,819,508 +2.61(+0.98%)
Oct 11, 2024 263.75 270.11 261.05 266.89 1,848,390 +2.27(+0.86%)
Oct 10, 2024 264.00 266.55 261.79 264.62 1,795,696 -1.98(-0.74%)
Oct 09, 2024 264.50 269.30 262.88 266.60 1,891,573 +2.33(+0.88%)
Oct 08, 2024 264.03 266.56 262.25 264.27 1,670,680 +1.73(+0.66%)
Oct 07, 2024 265.41 265.98 260.52 262.54 1,925,022 -3.05(-1.15%)
Oct 04, 2024 257.00 266.42 253.23 265.59 3,159,216 +10.91(+4.28%)
Oct 03, 2024 253.15 257.24 250.89 254.68 1,912,920 +2.39(+0.95%)
Oct 02, 2024 251.00 257.53 248.50 252.29 2,768,902 -4.24(-1.65%)
Oct 01, 2024 256.00 257.60 251.10 256.53 2,303,719 +1.55(+0.61%)
Sep 30, 2024 251.00 255.35 248.96 254.98 3,552,087 +5.12(+2.05%)
Sep 27, 2024 250.76 254.43 249.58 249.86 2,293,570 -1.36(-0.54%)
Sep 26, 2024 257.76 258.64 247.07 251.22 2,817,495 -3.83(-1.50%)
Sep 25, 2024 257.10 257.75 252.17 255.05 2,453,939 -0.43(-0.17%)
Sep 24, 2024 254.00 257.50 252.12 255.48 3,803,498 +3.95(+1.57%)
Sep 23, 2024 247.82 254.87 246.79 251.53 3,335,958 +6.07(+2.47%)
Sep 20, 2024 243.23 250.85 242.25 245.46 4,111,412 +1.01(+0.41%)
Sep 19, 2024 243.30 245.00 238.11 244.45 3,060,509 +8.78(+3.73%)
Sep 18, 2024 238.62 241.52 234.00 235.67 3,255,820 -1.48(-0.62%)
Sep 17, 2024 237.67 240.00 233.51 237.15 5,142,255 +7.22(+3.14%)
Sep 16, 2024 227.88 231.51 225.24 229.93 2,334,509 +4.34(+1.92%)
Sep 13, 2024 220.65 228.68 219.01 225.59 3,697,551 +10.32(+4.79%)
Sep 12, 2024 200.00 217.09 199.65 215.27 4,041,962 +6.12(+2.93%)
Sep 11, 2024 204.10 210.12 201.50 209.15 3,787,356 +7.14(+3.53%)
Sep 10, 2024 202.74 203.00 199.14 202.01 1,894,665 +0.20(+0.10%)
Sep 09, 2024 200.01 202.93 197.38 201.81 1,654,881 +3.48(+1.75%)
Sep 06, 2024 198.99 201.18 193.38 198.33 3,884,687 -0.11(-0.06%)
Sep 05, 2024 197.09 200.73 194.27 198.44 3,064,294 -1.19(-0.60%)
Sep 04, 2024 193.03 204.19 192.12 199.63 3,764,855 +7.08(+3.68%)
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.