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 30, 2022 132.16 132.29 130.78 132.12 6,549,165 -0.48(-0.36%)
Dec 29, 2022 131.99 133.29 131.69 132.60 6,474,272 +1.43(+1.09%)
Dec 28, 2022 132.47 133.11 131.12 131.17 5,196,665 -0.86(-0.65%)
Dec 27, 2022 132.62 132.73 131.50 132.03 7,249,234 -0.34(-0.26%)
Dec 23, 2022 132.16 132.50 131.39 132.37 3,873,095 +0.08(+0.06%)
Dec 22, 2022 131.74 132.33 130.58 132.29 5,639,742 -0.19(-0.14%)
Dec 21, 2022 131.55 132.88 131.14 132.48 6,104,523 +1.72(+1.32%)
Dec 20, 2022 130.83 131.26 130.04 130.75 4,952,054 -0.03(-0.02%)
Dec 19, 2022 131.23 131.47 130.19 130.78 6,993,389 -0.49(-0.37%)
Dec 16, 2022 132.20 132.29 130.55 131.27 11,222,246 -1.94(-1.45%)
Dec 15, 2022 134.49 134.83 132.74 133.21 9,030,297 -2.49(-1.83%)
Dec 14, 2022 135.43 136.84 134.56 135.70 11,234,723 +0.21(+0.16%)
Dec 13, 2022 136.91 137.32 134.55 135.49 10,207,116 +0.42(+0.31%)
Dec 12, 2022 133.73 135.07 133.73 135.07 5,852,932 +1.42(+1.06%)
Dec 09, 2022 135.20 135.60 133.61 133.65 6,404,149 -1.73(-1.28%)
Dec 08, 2022 134.40 135.53 134.14 135.38 6,984,696 +1.21(+0.90%)
Dec 07, 2022 133.07 134.55 133.04 134.17 7,667,791 +1.09(+0.82%)
Dec 06, 2022 133.84 134.27 132.42 133.07 8,436,439 -1.02(-0.76%)
Dec 05, 2022 134.52 134.83 133.63 134.09 7,145,922 -1.30(-0.96%)
Dec 02, 2022 133.69 135.57 133.69 135.39 8,032,026 +0.35(+0.26%)
Dec 01, 2022 135.43 135.76 134.31 135.04 15,630,532 +0.39(+0.29%)
Nov 30, 2022 131.71 134.74 131.01 134.65 9,671,750 +3.14(+2.39%)
Nov 29, 2022 131.56 131.78 130.81 131.52 5,616,025 -0.33(-0.25%)
Nov 28, 2022 132.44 133.22 131.58 131.84 5,189,817 -1.00(-0.75%)
Nov 25, 2022 132.21 132.95 132.19 132.84 3,361,535 +0.78(+0.59%)
Nov 23, 2022 131.55 132.25 131.22 132.06 5,513,932 +0.52(+0.40%)
Nov 22, 2022 130.71 131.63 130.69 131.53 6,122,879 +1.13(+0.87%)
Nov 21, 2022 130.07 130.96 129.93 130.40 8,254,437 +0.06(+0.04%)
Nov 18, 2022 129.88 130.56 129.45 130.34 6,938,591 +1.56(+1.21%)
Nov 17, 2022 127.83 129.31 127.72 128.78 6,709,445 -0.06(-0.05%)
Nov 16, 2022 129.22 130.09 128.62 128.84 6,320,684 -0.06(-0.04%)
Nov 15, 2022 129.89 130.43 127.83 128.90 8,450,402 -0.16(-0.13%)
Nov 14, 2022 129.34 130.60 129.02 129.06 10,894,738 +0.12(+0.09%)
Nov 11, 2022 130.38 130.40 127.27 128.95 10,827,291 -1.60(-1.22%)
Nov 10, 2022 130.25 130.81 128.49 130.55 12,816,063 +3.23(+2.54%)
Nov 09, 2022 128.49 129.36 127.16 127.31 9,253,818 -1.39(-1.08%)
Nov 08, 2022 128.09 129.69 127.20 128.70 9,220,425 +0.64(+0.50%)
Nov 07, 2022 126.91 128.40 126.43 128.06 6,249,783 +1.36(+1.07%)
Nov 04, 2022 126.89 127.16 124.92 126.70 8,344,307 +0.77(+0.61%)
Nov 03, 2022 125.55 126.63 124.66 125.94 8,174,219 -0.53(-0.42%)
Nov 02, 2022 128.36 126.40 126.47 10,562,033 -2.19(-1.70%)
Nov 01, 2022 128.74 129.38 127.28 128.66 8,293,799 +0.08(+0.06%)
Oct 31, 2022 128.02 129.08 127.73 128.58 8,107,472 -0.11(-0.08%)
Oct 28, 2022 126.80 128.78 126.40 128.69 6,470,365 +2.08(+1.64%)
Oct 27, 2022 127.56 127.58 126.42 126.61 6,707,598 -0.67(-0.52%)
Oct 26, 2022 126.27 128.46 126.23 127.27 8,550,238 +1.39(+1.11%)
Oct 25, 2022 124.55 126.02 124.48 125.88 7,407,455 +0.95(+0.76%)
Oct 24, 2022 123.59 125.31 123.59 124.93 7,651,586 +2.36(+1.93%)
Oct 21, 2022 119.79 122.89 119.18 122.57 8,706,759 +2.69(+2.25%)
Oct 20, 2022 120.69 121.57 119.72 119.87 7,430,184 -1.03(-0.85%)
Oct 19, 2022 122.24 122.25 119.84 120.90 7,925,133 -1.71(-1.40%)
Oct 18, 2022 123.75 123.79 122.01 122.61 10,341,662 +0.68(+0.56%)
Oct 17, 2022 120.77 122.18 120.63 121.94 8,695,445 +1.93(+1.61%)
Oct 14, 2022 121.53 122.43 119.64 120.01 11,815,626 -0.81(-0.67%)
Oct 13, 2022 116.38 121.39 116.18 120.82 14,518,538 +2.75(+2.33%)
Oct 12, 2022 119.03 119.73 118.04 118.07 9,594,140 -0.58(-0.49%)
Oct 11, 2022 117.78 119.91 117.48 118.65 11,142,871 +0.63(+0.53%)
Oct 10, 2022 119.05 119.21 117.57 118.02 8,649,608 -0.75(-0.63%)
Oct 07, 2022 120.42 120.63 118.09 118.77 10,395,430 -2.57(-2.12%)
Oct 06, 2022 122.45 122.83 121.02 121.34 9,702,329 -1.57(-1.28%)
Oct 05, 2022 121.71 123.54 121.26 122.91 10,234,839 +0.41(+0.33%)
Oct 04, 2022 120.72 122.55 120.43 122.50 14,162,699 +2.78(+2.32%)
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.