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, 2015 121.84 121.68 121.68 121.68 716,941 -0.45(-0.37%)
Dec 30, 2015 123.21 123.61 121.82 122.14 677,739 -1.14(-0.92%)
Dec 29, 2015 123.20 123.61 122.40 123.27 846,208 +0.63(+0.51%)
Dec 28, 2015 124.27 124.28 121.77 122.64 773,119 -1.43(-1.15%)
Dec 24, 2015 124.64 124.07 124.07 124.07 333,676 -0.14(-0.11%)
Dec 23, 2015 122.40 124.74 122.36 124.21 1,398,697 +2.04(+1.67%)
Dec 22, 2015 121.88 122.89 121.34 122.16 1,182,799 +0.83(+0.69%)
Dec 21, 2015 121.72 121.72 119.84 121.33 1,050,353 -0.04(-0.03%)
Dec 18, 2015 122.90 123.11 121.31 121.37 2,029,266 -1.62(-1.32%)
Dec 17, 2015 127.02 127.53 122.41 123.00 1,774,295 -2.68(-2.13%)
Dec 16, 2015 125.53 126.71 122.94 125.68 1,964,913 +0.12(+0.09%)
Dec 15, 2015 126.91 126.94 124.82 125.56 1,960,791 +0.27(+0.21%)
Dec 14, 2015 124.74 125.61 123.47 125.29 1,944,769 +1.51(+1.22%)
Dec 11, 2015 124.45 124.68 122.48 123.78 1,031,734 -1.43(-1.14%)
Dec 10, 2015 125.75 125.85 124.50 125.21 1,510,837 +0.61(+0.49%)
Dec 09, 2015 124.84 126.37 124.20 124.59 2,273,044 -0.19(-0.15%)
Dec 08, 2015 123.09 125.46 123.03 124.79 1,680,313 +0.88(+0.71%)
Dec 07, 2015 124.04 124.59 122.45 123.90 1,406,701 -0.29(-0.24%)
Dec 04, 2015 122.77 124.74 121.98 124.20 1,769,755 +1.77(+1.44%)
Dec 03, 2015 124.66 124.90 120.77 122.43 1,768,210 -1.91(-1.53%)
Dec 02, 2015 125.68 126.91 124.06 124.34 1,277,302 -1.14(-0.91%)
Dec 01, 2015 126.80 126.88 123.85 125.48 1,404,082 -0.15(-0.12%)
Nov 30, 2015 127.01 127.36 125.31 125.63 1,941,659 -0.93(-0.73%)
Nov 27, 2015 126.87 126.98 125.95 126.55 422,135 -0.12(-0.09%)
Nov 25, 2015 126.39 126.67 126.67 126.67 1,117,805 +0.53(+0.42%)
Nov 24, 2015 124.67 126.86 122.99 126.14 2,859,334 +1.45(+1.16%)
Nov 23, 2015 130.84 130.90 123.93 124.69 2,870,091 -5.48(-4.21%)
Nov 20, 2015 130.06 131.10 129.24 130.17 3,171,509 +0.24(+0.19%)
Nov 19, 2015 130.91 130.91 128.86 129.92 2,706,095 -0.85(-0.65%)
Nov 18, 2015 129.89 130.81 127.94 130.77 4,114,993 +1.80(+1.39%)
Nov 17, 2015 125.31 129.27 125.11 128.97 6,268,969 +3.78(+3.02%)
Nov 16, 2015 125.95 127.92 123.79 125.19 8,076,260 +1.77(+1.43%)
Nov 13, 2015 118.08 125.33 117.97 123.43 32,751,026 -8.11(-6.16%)
Nov 12, 2015 134.52 138.79 131.16 131.54 4,182,792 -3.79(-2.80%)
Nov 11, 2015 137.62 139.17 135.16 135.33 2,585,596 -1.66(-1.21%)
Nov 10, 2015 133.86 137.38 133.44 136.98 2,607,786 +2.78(+2.07%)
Nov 09, 2015 134.62 136.25 132.34 134.20 2,697,119 -2.13(-1.56%)
Nov 06, 2015 134.23 137.91 132.42 136.33 1,686,877 +1.47(+1.09%)
Nov 05, 2015 138.62 138.88 134.58 134.86 1,675,171 -1.50(-1.10%)
Nov 04, 2015 135.42 136.65 134.07 136.36 2,333,500 +2.14(+1.60%)
Nov 03, 2015 133.73 136.75 132.68 134.22 2,002,945 +0.33(+0.24%)
Nov 02, 2015 134.57 134.66 132.13 133.89 1,664,998 +1.35(+1.02%)
Oct 30, 2015 138.76 139.37 131.56 132.54 2,525,628 -6.78(-4.87%)
Oct 29, 2015 137.27 141.09 136.45 139.32 2,726,999 +4.51(+3.35%)
Oct 28, 2015 132.42 136.24 132.31 134.81 2,900,329 +3.52(+2.68%)
Oct 27, 2015 130.52 131.79 130.03 131.28 1,503,877 +1.66(+1.28%)
Oct 26, 2015 127.61 130.95 125.78 129.62 2,100,041 +3.11(+2.46%)
Oct 23, 2015 125.45 127.80 124.02 126.51 2,377,784 +2.43(+1.96%)
Oct 22, 2015 128.22 129.35 119.83 124.08 4,972,671 -6.35(-4.87%)
Oct 21, 2015 136.45 136.87 126.92 130.44 3,195,368 -6.19(-4.53%)
Oct 20, 2015 139.18 139.21 135.51 136.63 1,382,784 -2.56(-1.84%)
Oct 19, 2015 139.66 139.90 137.33 139.19 1,522,681 -0.41(-0.29%)
Oct 16, 2015 137.69 139.60 136.75 139.60 1,759,938 +2.97(+2.17%)
Oct 15, 2015 135.49 136.73 134.15 136.64 954,228 +1.44(+1.06%)
Oct 14, 2015 134.07 135.84 132.80 135.20 1,566,857 +2.29(+1.73%)
Oct 13, 2015 134.21 137.25 132.41 132.91 972,774 -2.81(-2.07%)
Oct 12, 2015 136.23 136.61 134.47 135.72 437,637 +0.78(+0.58%)
Oct 09, 2015 133.06 135.78 132.31 134.94 1,194,963 +1.90(+1.43%)
Oct 08, 2015 130.88 133.49 129.47 133.04 689,445 +1.87(+1.42%)
Oct 07, 2015 134.30 134.37 128.72 131.18 2,187,708 -3.02(-2.25%)
Oct 06, 2015 135.73 136.45 132.14 134.19 951,334 -1.78(-1.31%)
Oct 05, 2015 136.05 136.66 134.66 135.97 1,486,084 +0.92(+0.68%)
Oct 02, 2015 130.07 135.15 128.84 135.05 1,801,547 +3.66(+2.79%)
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.