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 (%)
Mar 28, 2024 649.10 649.84 649.67 648.20 1,167,189 +1.26(+0.19%)
Mar 27, 2024 644.03 648.16 638.71 646.94 1,123,001 +8.67(+1.36%)
Mar 26, 2024 640.38 642.32 637.19 638.27 1,004,859 +0.96(+0.15%)
Mar 25, 2024 635.81 640.19 630.16 637.32 1,035,753 -4.64(-0.72%)
Mar 22, 2024 647.68 648.78 637.64 641.95 840,888 -7.53(-1.16%)
Mar 21, 2024 641.72 657.29 638.72 649.48 1,358,343 +11.61(+1.82%)
Mar 20, 2024 633.43 640.40 631.55 637.87 1,339,260 +5.09(+0.80%)
Mar 19, 2024 629.75 633.58 623.85 632.79 1,680,325 +4.15(+0.66%)
Mar 18, 2024 628.44 634.98 627.21 628.64 1,816,078 +4.86(+0.78%)
Mar 15, 2024 643.70 647.20 619.32 623.78 3,154,594 -24.45(-3.77%)
Mar 14, 2024 658.17 658.17 643.77 648.24 1,132,283 -5.02(-0.77%)
Mar 13, 2024 658.17 659.71 651.87 653.25 957,556 -7.55(-1.14%)
Mar 12, 2024 653.91 664.61 645.83 660.80 1,100,014 +11.74(+1.81%)
Mar 11, 2024 647.35 651.35 636.84 649.06 1,048,621 -0.86(-0.13%)
Mar 08, 2024 642.36 655.38 640.10 649.92 1,057,416 +2.38(+0.37%)
Mar 07, 2024 654.18 655.18 644.76 647.54 905,429 -0.94(-0.14%)
Mar 06, 2024 643.98 649.17 638.52 648.47 1,073,881 +10.52(+1.65%)
Mar 05, 2024 662.82 663.67 629.85 637.95 1,385,877 -28.60(-4.29%)
Mar 04, 2024 662.50 669.15 658.77 666.55 899,153 +1.88(+0.28%)
Mar 01, 2024 657.22 665.26 654.40 664.67 1,006,674 +3.62(+0.55%)
Feb 29, 2024 659.68 665.72 658.17 661.05 1,938,734 +3.72(+0.57%)
Feb 28, 2024 660.06 663.88 654.44 657.33 1,062,141 -10.17(-1.52%)
Feb 27, 2024 663.15 668.87 659.49 667.50 1,062,124 +5.50(+0.83%)
Feb 26, 2024 657.21 666.43 649.65 662.00 1,583,718 +4.02(+0.61%)
Feb 23, 2024 650.95 666.38 644.36 657.98 1,745,292 +1.88(+0.29%)
Feb 22, 2024 648.27 657.55 647.72 656.09 1,978,385 +19.59(+3.08%)
Feb 21, 2024 638.72 642.05 628.77 636.50 1,147,844 -7.62(-1.18%)
Feb 20, 2024 648.90 653.62 639.27 644.12 1,474,052 -9.80(-1.50%)
Feb 16, 2024 661.12 661.16 649.31 653.92 1,341,743 -8.52(-1.29%)
Feb 15, 2024 660.82 662.98 655.18 662.44 1,442,038 +7.13(+1.09%)
Feb 14, 2024 641.21 655.82 641.21 655.30 1,294,913 +18.79(+2.95%)
Feb 13, 2024 632.77 644.61 626.95 636.52 1,790,095 -18.65(-2.85%)
Feb 12, 2024 653.90 657.89 650.08 655.17 1,282,633 -1.17(-0.18%)
Feb 09, 2024 655.70 660.99 652.87 656.33 1,007,994 +5.08(+0.78%)
Feb 08, 2024 644.63 652.42 641.38 651.26 1,008,512 +9.87(+1.54%)
Feb 07, 2024 638.76 647.51 635.21 641.38 973,076 +7.85(+1.24%)
Feb 06, 2024 642.80 644.06 629.20 633.54 911,149 -5.29(-0.83%)
Feb 05, 2024 636.91 640.08 627.53 638.82 1,010,683 +1.02(+0.16%)
Feb 02, 2024 626.48 640.75 626.48 637.80 1,290,863 +6.70(+1.06%)
Feb 01, 2024 629.77 633.12 621.47 631.10 1,036,742 +1.53(+0.24%)
Jan 31, 2024 640.05 640.74 624.47 629.58 1,211,829 -16.35(-2.53%)
Jan 30, 2024 646.09 650.33 644.34 645.92 1,117,234 -5.14(-0.79%)
Jan 29, 2024 641.22 652.20 640.30 651.07 871,593 +11.49(+1.80%)
Jan 26, 2024 641.01 644.41 637.93 639.58 773,006 -0.13(-0.02%)
Jan 25, 2024 647.67 647.67 635.30 639.71 1,045,402 +5.29(+0.83%)
Jan 24, 2024 639.97 642.94 633.04 634.41 1,020,120 +0.36(+0.06%)
Jan 23, 2024 628.84 634.92 622.41 634.05 856,340 +5.20(+0.83%)
Jan 22, 2024 624.81 630.68 624.26 628.86 956,622 +8.41(+1.35%)
Jan 19, 2024 613.17 622.42 609.27 620.45 1,338,147 +10.79(+1.77%)
Jan 18, 2024 601.73 610.41 600.13 609.66 1,150,923 +11.49(+1.92%)
Jan 17, 2024 598.89 600.17 591.64 598.17 1,544,267 -3.98(-0.66%)
Jan 16, 2024 606.06 611.26 599.55 602.15 1,437,104 -7.95(-1.30%)
Jan 12, 2024 610.30 612.28 604.40 610.10 804,884 +3.08(+0.51%)
Jan 11, 2024 609.47 613.96 598.84 607.02 1,318,861 +0.01(+0.00%)
Jan 10, 2024 601.45 611.66 601.35 607.01 1,294,810 +3.51(+0.58%)
Jan 09, 2024 589.51 605.05 588.50 603.50 1,274,626 +7.68(+1.29%)
Jan 08, 2024 590.56 597.98 589.38 595.82 1,696,996 +9.32(+1.59%)
Jan 05, 2024 584.31 589.64 583.64 586.50 842,503 +2.19(+0.37%)
Jan 04, 2024 588.08 591.97 583.30 584.31 960,815 -4.30(-0.73%)
Jan 03, 2024 595.00 595.82 586.89 588.61 1,445,582 -12.57(-2.09%)
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.