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 (%)
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%)
Nov 01, 2021 127.78 128.00 127.03 127.52 15,048,398 -0.15(-0.12%)
Oct 29, 2021 126.28 127.83 125.80 127.67 16,157,745 +1.23(+0.97%)
Oct 28, 2021 125.62 126.92 125.61 126.44 9,730,924 +1.05(+0.84%)
Oct 27, 2021 126.59 126.72 125.35 125.39 12,422,384 -1.00(-0.79%)
Oct 26, 2021 126.06 126.75 126.39 9,718,391 +0.62(+0.49%)
Oct 25, 2021 125.67 125.91 124.70 125.77 11,191,091 +0.15(+0.12%)
Oct 22, 2021 125.00 125.67 124.81 125.62 8,395,618 +0.50(+0.40%)
Oct 21, 2021 124.86 125.18 123.96 125.11 8,665,794 +0.51(+0.41%)
Oct 20, 2021 123.59 124.79 123.47 124.61 14,321,876 +1.75(+1.43%)
Oct 19, 2021 121.92 123.17 121.92 122.85 10,730,041 +1.59(+1.31%)
Oct 18, 2021 121.55 121.68 120.73 121.26 12,222,508 -0.83(-0.68%)
Oct 15, 2021 122.12 122.64 121.86 122.09 9,408,526 +0.60(+0.49%)
Oct 14, 2021 121.01 121.96 121.01 121.49 9,284,658 +1.72(+1.43%)
Oct 13, 2021 119.78 120.31 119.03 119.77 11,121,590 +0.19(+0.16%)
Oct 12, 2021 120.54 120.67 119.28 119.58 13,634,173 -0.58(-0.48%)
Oct 11, 2021 121.00 121.64 120.12 120.16 8,221,479 -0.94(-0.78%)
Oct 08, 2021 121.89 122.12 120.86 121.11 10,012,454 -0.61(-0.50%)
Oct 07, 2021 120.95 122.50 120.82 121.72 16,567,925 +1.59(+1.33%)
Oct 06, 2021 119.67 120.23 118.78 120.12 22,349,528 -0.22(-0.18%)
Oct 05, 2021 120.11 121.56 119.95 120.34 20,074,470 +0.72(+0.60%)
Oct 04, 2021 120.98 121.60 119.03 119.63 28,909,032 -1.85(-1.52%)
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.