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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Pacific (NY: UNP )

227.41 -0.21 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 225.72 227.41 221.68 222.11 4,662,233 -4.70(-2.07%)
Apr 28, 2022 224.48 227.41 224.14 226.81 4,780,379 +2.33(+1.04%)
Apr 27, 2022 220.45 225.66 220.21 224.48 3,681,205 +3.03(+1.37%)
Apr 26, 2022 223.35 225.50 221.29 221.45 2,438,720 -2.68(-1.20%)
Apr 25, 2022 221.67 224.64 218.10 224.13 4,355,892 +2.01(+0.90%)
Apr 22, 2022 229.67 230.04 221.68 222.12 5,385,328 -9.57(-4.13%)
Apr 21, 2022 232.71 237.50 229.93 231.69 4,408,777 -2.53(-1.08%)
Apr 20, 2022 233.30 236.28 233.30 234.23 3,098,793 +1.37(+0.59%)
Apr 19, 2022 232.05 233.30 230.96 232.85 2,393,457 +3.32(+1.45%)
Apr 18, 2022 232.26 234.00 227.73 229.53 3,347,252 -3.88(-1.66%)
Apr 14, 2022 233.59 235.01 231.82 233.41 3,354,660 +1.50(+0.65%)
Apr 13, 2022 232.04 233.51 230.04 231.91 3,229,896 -0.41(-0.18%)
Apr 12, 2022 230.94 235.25 229.88 232.32 3,267,612 +1.85(+0.80%)
Apr 11, 2022 228.39 231.59 227.12 230.47 3,071,968 +1.07(+0.47%)
Apr 08, 2022 228.68 232.60 227.22 229.40 3,725,297 -2.73(-1.18%)
Apr 07, 2022 230.95 233.20 227.54 232.13 5,056,020 +1.83(+0.79%)
Apr 06, 2022 236.94 237.47 227.87 230.30 7,166,950 -8.70(-3.64%)
Apr 05, 2022 243.03 245.99 238.59 239.00 5,319,158 -5.34(-2.18%)
Apr 04, 2022 246.26 247.14 240.17 244.34 4,887,491 -2.10(-0.85%)
Apr 01, 2022 259.95 260.17 243.64 246.45 6,716,167 -12.56(-4.85%)
Mar 31, 2022 261.25 264.44 259.01 259.01 4,001,039 -3.30(-1.26%)
Mar 30, 2022 259.88 262.48 259.62 262.31 2,922,372 +2.92(+1.13%)
Mar 29, 2022 260.89 262.43 255.38 259.39 2,910,835 -1.64(-0.63%)
Mar 28, 2022 258.54 261.08 257.53 261.03 2,688,183 +1.86(+0.72%)
Mar 25, 2022 257.26 259.36 256.24 259.17 2,969,319 +3.00(+1.17%)
Mar 24, 2022 255.02 258.59 254.32 256.16 3,586,676 +2.40(+0.94%)
Mar 23, 2022 251.28 255.75 250.77 253.76 3,034,881 +1.73(+0.68%)
Mar 22, 2022 252.17 253.31 250.08 252.04 3,915,229 +1.28(+0.51%)
Mar 21, 2022 247.29 251.64 246.71 250.76 5,441,251 +3.02(+1.22%)
Mar 18, 2022 250.28 250.43 246.15 247.74 6,690,728 -2.12(-0.85%)
Mar 17, 2022 247.36 250.67 245.00 249.86 3,967,594 -0.56(-0.22%)
Mar 16, 2022 248.47 251.16 246.73 250.42 4,175,699 +3.81(+1.55%)
Mar 15, 2022 247.95 248.66 243.45 246.61 3,073,646 +2.34(+0.96%)
Mar 14, 2022 249.67 250.15 242.36 244.27 4,049,942 -3.66(-1.48%)
Mar 11, 2022 245.54 249.71 245.54 247.93 4,086,389 +1.77(+0.72%)
Mar 10, 2022 238.90 246.40 246.15 4,748,096 +5.67(+2.36%)
Mar 09, 2022 243.97 245.87 238.46 240.48 6,543,401 +0.19(+0.08%)
Mar 08, 2022 247.91 249.56 239.94 240.29 6,571,394 -7.57(-3.06%)
Mar 07, 2022 250.28 256.10 247.70 247.87 6,111,744 -3.00(-1.20%)
Mar 04, 2022 241.44 251.03 240.44 250.87 6,251,358 +8.69(+3.59%)
Mar 03, 2022 240.73 249.89 240.16 242.18 7,611,390 +2.93(+1.22%)
Mar 02, 2022 230.58 240.21 230.32 239.25 3,722,446 +9.42(+4.10%)
Mar 01, 2022 232.13 233.73 228.45 229.83 3,509,463 -3.34(-1.43%)
Feb 28, 2022 228.03 233.68 227.18 233.16 3,542,233 -0.44(-0.19%)
Feb 25, 2022 229.67 235.44 231.88 233.60 2,687,847 +5.21(+2.28%)
Feb 24, 2022 226.80 229.06 223.41 228.39 4,180,828 -2.58(-1.12%)
Feb 23, 2022 234.00 237.35 230.48 230.96 3,547,247 -1.37(-0.59%)
Feb 22, 2022 236.79 238.00 231.39 232.33 4,621,956 -4.64(-1.96%)
Feb 18, 2022 236.97 0 +0.19(+0.08%)
Feb 17, 2022 238.03 238.96 235.43 236.78 2,859,900 -2.66(-1.11%)
Feb 16, 2022 234.39 240.42 234.39 239.44 3,702,504 +4.24(+1.80%)
Feb 15, 2022 231.13 235.83 230.64 235.21 3,443,450 +6.39(+2.79%)
Feb 14, 2022 226.54 229.95 224.89 228.82 2,575,172 +3.53(+1.57%)
Feb 11, 2022 227.68 230.65 224.25 225.29 2,521,883 -3.12(-1.37%)
Feb 10, 2022 229.76 232.17 227.30 228.41 2,156,865 -4.12(-1.77%)
Feb 09, 2022 231.29 232.64 229.92 232.54 3,323,325 +3.34(+1.46%)
Feb 08, 2022 229.43 231.29 228.35 229.20 3,209,329 +1.70(+0.75%)
Feb 07, 2022 230.34 231.11 226.56 227.50 3,251,520 -1.17(-0.51%)
Feb 04, 2022 230.79 232.16 227.51 228.67 3,819,756 -1.85(-0.80%)
Feb 03, 2022 236.13 229.75 230.52 3,884,907 -6.52(-2.75%)
Feb 02, 2022 232.10 237.55 232.10 237.04 2,798,622 +4.29(+1.84%)
Feb 01, 2022 230.95 234.32 230.02 232.75 2,584,849 +2.04(+0.88%)
Jan 31, 2022 231.13 229.07 230.71 3,733,033 -1.30(-0.56%)
Jan 28, 2022 231.13 232.00 226.04 232.01 2,819,656 +1.26(+0.55%)
Jan 27, 2022 233.33 234.59 228.98 230.75 3,228,243 -0.27(-0.12%)
Jan 26, 2022 232.63 235.99 229.44 231.02 3,740,872 +0.72(+0.31%)
Jan 25, 2022 228.91 231.65 225.65 230.30 3,522,629 -0.93(-0.40%)
Jan 24, 2022 229.17 232.00 225.59 231.23 5,398,811 -1.16(-0.50%)
Jan 21, 2022 230.81 236.35 228.53 232.39 5,228,456 +4.02(+1.76%)
Jan 20, 2022 223.79 231.75 223.58 228.37 4,511,158 +2.43(+1.08%)
Jan 19, 2022 226.41 228.01 223.61 225.93 5,205,581 +1.37(+0.61%)
Jan 18, 2022 230.94 231.64 223.40 224.57 6,097,283 -7.76(-3.34%)
Jan 14, 2022 232.33 0 -1.27(-0.54%)
Jan 13, 2022 233.49 234.69 232.73 233.60 2,771,985 +0.59(+0.25%)
Jan 12, 2022 233.59 234.87 232.11 233.02 2,629,686 +0.55(+0.24%)
Jan 11, 2022 236.56 236.97 231.20 232.47 3,272,116 -3.64(-1.54%)
Jan 10, 2022 240.12 240.12 234.34 236.11 3,541,901 -4.25(-1.77%)
Jan 07, 2022 238.48 241.61 237.33 240.36 2,490,097 +1.22(+0.51%)
Jan 06, 2022 239.62 240.28 237.62 239.14 2,482,854 +0.66(+0.28%)
Jan 05, 2022 238.54 240.29 237.41 238.48 3,870,562 +0.72(+0.30%)
Jan 04, 2022 235.85 240.00 235.25 237.76 2,806,398 +4.02(+1.72%)
Jan 03, 2022 238.91 239.15 232.55 233.75 2,597,171 -3.92(-1.65%)
Dec 31, 2021 235.41 238.99 235.04 237.67 1,607,789 +2.25(+0.96%)
Dec 30, 2021 237.05 237.41 234.51 235.41 1,233,152 -1.41(-0.59%)
Dec 29, 2021 235.86 237.52 235.32 236.82 1,172,568 +1.70(+0.72%)
Dec 28, 2021 233.83 236.16 233.34 235.12 1,186,831 +1.21(+0.52%)
Dec 27, 2021 232.27 234.20 231.53 233.91 1,247,166 +2.18(+0.94%)
Dec 23, 2021 229.50 232.84 229.38 231.74 1,755,097 +2.59(+1.13%)
Dec 22, 2021 228.30 229.82 227.44 229.14 1,720,387 +0.63(+0.28%)
Dec 21, 2021 228.96 230.56 227.14 228.51 2,910,977 +1.49(+0.66%)
Dec 20, 2021 226.40 227.26 224.59 227.02 2,936,132 -1.93(-0.84%)
Dec 17, 2021 232.63 233.32 228.52 228.95 5,260,057 -4.23(-1.81%)
Dec 16, 2021 232.77 234.63 231.25 233.18 2,447,050 +1.16(+0.50%)
Dec 15, 2021 231.05 232.25 229.10 232.02 2,681,408 +2.36(+1.03%)
Dec 14, 2021 230.51 231.91 228.42 229.67 2,856,738 -1.06(-0.46%)
Dec 13, 2021 232.45 233.29 229.46 230.73 2,714,145 -2.55(-1.09%)
Dec 10, 2021 233.45 234.45 231.98 233.28 2,063,921 +1.14(+0.49%)
Dec 09, 2021 231.97 234.16 231.03 232.15 2,112,082 -0.33(-0.14%)
Dec 08, 2021 232.19 233.49 230.22 232.47 1,932,541 +0.12(+0.05%)
Dec 07, 2021 232.16 234.67 231.73 232.35 2,418,456 +1.32(+0.57%)
Dec 06, 2021 228.45 232.47 227.00 231.03 2,794,405 +5.29(+2.34%)
Dec 03, 2021 226.44 228.18 223.51 225.74 3,153,818 +0.33(+0.15%)
Dec 02, 2021 220.94 226.69 219.79 225.41 4,029,014 +6.41(+2.93%)
Dec 01, 2021 223.11 225.07 218.96 219.00 4,190,663 -2.24(-1.01%)
Nov 30, 2021 223.31 224.80 220.93 221.25 4,780,354 -3.59(-1.60%)
Nov 29, 2021 226.75 228.16 224.72 224.83 3,992,961 -0.31(-0.14%)
Nov 26, 2021 225.70 226.92 223.14 225.14 2,733,671 -6.39(-2.76%)
Nov 24, 2021 231.56 232.05 230.24 231.54 2,285,276 +0.19(+0.08%)
Nov 23, 2021 228.51 232.62 227.94 231.35 3,199,976 +2.34(+1.02%)
Nov 22, 2021 226.94 232.02 226.11 229.01 2,536,375 +2.44(+1.08%)
Nov 19, 2021 226.46 228.16 223.68 226.57 2,757,551 +1.00(+0.45%)
Nov 18, 2021 224.91 226.78 225.44 225.56 2,933,413 +0.46(+0.20%)
Nov 17, 2021 226.62 227.18 224.10 225.10 3,217,602 -1.62(-0.72%)
Nov 16, 2021 227.23 229.41 226.26 226.73 2,068,141 +0.02(+0.01%)
Nov 15, 2021 227.71 228.18 226.16 226.71 1,740,046 -0.92(-0.40%)
Nov 12, 2021 226.29 229.13 225.21 227.63 1,921,411 +1.76(+0.78%)
Nov 11, 2021 226.28 226.40 224.41 225.87 1,537,556 -0.92(-0.41%)
Nov 10, 2021 226.87 226.78 1,718,766 +0.51(+0.22%)
Nov 09, 2021 224.42 226.37 223.80 226.28 1,894,558 +1.46(+0.65%)
Nov 08, 2021 225.34 225.34 223.08 224.82 1,717,865 +0.58(+0.26%)
Nov 05, 2021 224.40 225.60 223.41 224.24 2,464,462 +1.53(+0.69%)
Nov 04, 2021 225.11 225.24 221.58 222.71 3,203,575 -2.12(-0.94%)
Nov 03, 2021 225.17 226.09 222.56 224.83 2,700,532 -0.92(-0.41%)
Nov 02, 2021 225.60 227.63 224.16 225.75 2,059,001 +0.92(+0.41%)
Nov 01, 2021 227.37 224.72 223.13 224.83 2,713,094 -1.82(-0.80%)
Oct 29, 2021 225.73 228.06 224.78 226.65 2,542,298 -0.84(-0.37%)
Oct 28, 2021 225.67 227.63 225.43 227.50 2,128,392 +2.74(+1.22%)
Oct 27, 2021 225.87 228.41 224.70 224.76 3,073,213 -1.26(-0.56%)
Oct 26, 2021 227.13 226.01 2,567,613 +0.41(+0.18%)
Oct 25, 2021 223.74 226.45 222.69 225.60 3,363,285 +2.53(+1.13%)
Oct 22, 2021 218.86 225.01 218.26 223.08 4,056,920 +5.92(+2.73%)
Oct 21, 2021 215.48 217.91 213.08 217.15 3,579,937 +3.07(+1.43%)
Oct 20, 2021 212.34 214.45 210.52 214.08 3,678,028 +2.11(+1.00%)
Oct 19, 2021 213.41 213.59 211.13 211.97 2,059,123 -0.16(-0.07%)
Oct 18, 2021 210.32 212.71 209.28 212.13 2,435,780 +0.72(+0.34%)
Oct 15, 2021 209.32 211.91 208.38 211.41 2,926,449 +3.59(+1.73%)
Oct 14, 2021 204.48 208.05 204.22 207.82 2,725,939 +5.16(+2.54%)
Oct 13, 2021 200.70 203.34 200.22 202.66 2,349,699 +2.29(+1.14%)
Oct 12, 2021 201.54 202.20 199.99 200.37 2,104,040 -1.41(-0.70%)
Oct 11, 2021 203.61 204.75 201.74 201.78 2,462,402 -1.47(-0.73%)
Oct 08, 2021 202.03 203.48 201.37 203.26 3,570,268 +4.32(+2.17%)
Oct 07, 2021 201.44 202.29 198.39 198.94 2,828,057 -0.52(-0.26%)
Oct 06, 2021 195.14 199.94 193.93 199.46 3,274,669 +2.32(+1.18%)
Oct 05, 2021 192.60 199.02 192.60 197.14 4,449,111 +4.19(+2.17%)
Oct 04, 2021 191.49 194.00 191.16 192.96 5,892,063 +3.54(+1.87%)
Oct 01, 2021 185.71 190.52 185.24 189.42 3,694,289 +5.38(+2.92%)
Sep 30, 2021 189.90 189.95 183.98 184.04 4,365,751 -5.32(-2.81%)
Sep 29, 2021 189.00 190.25 188.66 189.36 3,673,185 +0.53(+0.28%)
Sep 28, 2021 189.24 190.37 187.51 188.83 4,039,530 -2.67(-1.39%)
Sep 27, 2021 191.15 193.88 191.15 191.50 2,608,751 +0.15(+0.08%)
Sep 24, 2021 188.87 192.35 188.81 191.35 3,097,767 +1.95(+1.03%)
Sep 23, 2021 187.12 190.89 187.01 189.40 3,784,899 +3.43(+1.84%)
Sep 22, 2021 186.28 187.94 185.61 185.97 3,096,449 +1.37(+0.74%)
Sep 21, 2021 186.96 187.39 184.19 184.60 3,972,974 -1.18(-0.64%)
Sep 20, 2021 186.71 187.71 183.72 185.78 4,655,209 -3.38(-1.79%)
Sep 17, 2021 190.48 192.07 188.57 189.16 8,204,147 -1.85(-0.97%)
Sep 16, 2021 192.48 193.33 190.70 191.01 3,708,451 -0.76(-0.40%)
Sep 15, 2021 191.00 192.15 190.23 191.77 5,565,643 +0.79(+0.41%)
Sep 14, 2021 194.82 194.82 190.23 190.98 4,646,920 -3.14(-1.62%)
Sep 13, 2021 196.28 196.75 192.68 194.12 3,418,194 -0.95(-0.49%)
Sep 10, 2021 198.11 198.98 194.92 195.07 3,180,579 -2.15(-1.09%)
Sep 09, 2021 201.63 202.04 196.28 197.22 4,139,818 -4.88(-2.42%)
Sep 08, 2021 200.28 202.74 199.30 202.10 3,535,665 +2.11(+1.06%)
Sep 07, 2021 201.58 203.51 199.74 199.99 4,090,006 -1.79(-0.89%)
Sep 03, 2021 203.74 204.07 201.34 201.78 4,638,929 -2.46(-1.20%)
Sep 02, 2021 204.05 205.72 203.61 204.24 2,832,618 +0.56(+0.28%)
Sep 01, 2021 202.84 205.21 201.68 203.68 4,590,214 +0.08(+0.04%)
Aug 31, 2021 206.18 206.42 202.37 203.59 5,788,472 -2.10(-1.02%)
Aug 30, 2021 206.79 207.14 205.38 205.70 3,712,047 -1.20(-0.58%)
Aug 27, 2021 206.80 207.98 206.64 206.90 2,081,374 +0.42(+0.20%)
Aug 26, 2021 206.80 207.60 205.13 206.48 3,279,823 -0.29(-0.14%)
Aug 25, 2021 207.03 207.46 205.98 206.77 1,866,521 +0.04(+0.02%)
Aug 24, 2021 209.16 209.61 206.60 206.73 2,558,596 -2.36(-1.13%)
Aug 23, 2021 209.65 211.24 208.84 209.09 2,004,760 +0.06(+0.03%)
Aug 20, 2021 209.25 210.02 208.49 209.03 1,721,952 -0.06(-0.03%)
Aug 19, 2021 208.46 210.71 207.81 209.09 2,258,689 -0.98(-0.47%)
Aug 18, 2021 209.71 213.30 209.48 210.07 2,437,398 -0.97(-0.46%)
Aug 17, 2021 211.87 211.87 208.49 211.04 2,424,206 -1.52(-0.72%)
Aug 16, 2021 212.52 213.10 210.26 212.56 1,933,838 -0.29(-0.14%)
Aug 13, 2021 213.12 213.57 211.73 212.85 1,920,240 +0.13(+0.06%)
Aug 12, 2021 210.50 212.91 210.32 212.72 2,157,484 +1.19(+0.56%)
Aug 11, 2021 207.78 211.71 207.30 211.53 3,292,456 +4.37(+2.11%)
Aug 10, 2021 206.14 208.30 205.06 207.16 2,206,136 +1.64(+0.80%)
Aug 09, 2021 205.45 206.10 205.04 205.52 2,129,747 -0.51(-0.25%)
Aug 06, 2021 205.46 207.15 205.21 206.03 2,655,151 +1.25(+0.61%)
Aug 05, 2021 204.06 205.18 203.30 204.78 2,195,877 +1.44(+0.71%)
Aug 04, 2021 205.04 205.21 202.93 203.34 2,565,199 -2.28(-1.11%)
Aug 03, 2021 203.61 206.25 202.89 205.62 2,437,766 +2.37(+1.17%)
Aug 02, 2021 206.02 206.44 203.11 203.25 2,131,028 -1.16(-0.57%)
Jul 30, 2021 202.51 205.19 203.06 204.40 2,487,417 +1.35(+0.66%)
Jul 29, 2021 203.88 205.22 202.98 203.06 2,042,026 +0.71(+0.35%)
Jul 28, 2021 204.44 204.70 201.40 202.35 2,532,423 -1.37(-0.67%)
Jul 27, 2021 204.86 205.94 202.94 203.72 3,423,688 -2.02(-0.98%)
Jul 26, 2021 205.50 207.43 204.26 205.74 3,040,413 +0.04(+0.02%)
Jul 23, 2021 206.03 207.10 205.06 205.70 4,625,361 +0.57(+0.28%)
Jul 22, 2021 208.53 209.77 204.68 205.13 4,487,334 +2.20(+1.08%)
Jul 21, 2021 202.25 204.83 202.03 202.94 2,482,997 +1.60(+0.79%)
Jul 20, 2021 199.95 203.35 199.95 201.34 3,281,809 +1.06(+0.53%)
Jul 19, 2021 201.13 201.72 198.97 200.27 3,941,277 -3.81(-1.87%)
Jul 16, 2021 205.46 206.33 203.52 204.09 3,166,053 -1.42(-0.69%)
Jul 15, 2021 204.48 206.38 203.61 205.51 2,215,593 -0.10(-0.05%)
Jul 14, 2021 205.49 206.88 204.86 205.61 4,920,098 +0.81(+0.40%)
Jul 13, 2021 206.38 206.87 204.63 204.80 3,709,238 -1.91(-0.92%)
Jul 12, 2021 206.50 207.55 205.25 206.70 3,652,621 -0.44(-0.21%)
Jul 09, 2021 205.56 208.04 205.31 207.14 4,527,001 +3.13(+1.53%)
Jul 08, 2021 207.47 208.57 203.14 204.01 6,067,061 -9.35(-4.38%)
Jul 07, 2021 208.20 213.73 207.91 213.37 2,793,054 +4.24(+2.03%)
Jul 06, 2021 210.45 210.70 206.79 209.12 2,422,587 -0.85(-0.41%)
Jul 02, 2021 209.39 211.10 208.76 209.97 1,826,461 +1.09(+0.52%)
Jul 01, 2021 206.98 208.99 206.79 208.88 2,529,956 +3.38(+1.65%)
Jun 30, 2021 204.20 206.25 203.48 205.50 3,027,119 +1.20(+0.59%)
Jun 29, 2021 205.46 205.92 203.65 204.30 2,358,001 -0.45(-0.22%)
Jun 28, 2021 206.73 206.98 203.81 204.75 2,283,241 -2.00(-0.97%)
Jun 25, 2021 204.63 206.96 203.97 206.75 4,642,782 +2.62(+1.28%)
Jun 24, 2021 205.14 205.42 202.74 204.13 3,730,754 -0.60(-0.29%)
Jun 23, 2021 205.41 206.87 204.38 204.73 2,810,290 +0.11(+0.05%)
Jun 22, 2021 202.50 204.97 201.85 204.62 2,473,443 +1.38(+0.68%)
Jun 21, 2021 201.85 204.49 201.42 203.24 3,170,091 +2.52(+1.26%)
Jun 18, 2021 202.54 203.03 200.43 200.71 5,128,229 -3.98(-1.94%)
Jun 17, 2021 207.36 207.88 202.91 204.69 3,171,038 -2.79(-1.35%)
Jun 16, 2021 208.91 208.91 205.92 207.49 3,107,463 -0.73(-0.35%)
Jun 15, 2021 208.81 209.20 207.59 208.22 2,172,762 +0.21(+0.10%)
Jun 14, 2021 206.10 208.13 205.75 208.01 1,888,119 +1.21(+0.58%)
Jun 11, 2021 206.34 207.63 206.21 206.81 2,172,529 +1.63(+0.79%)
Jun 10, 2021 207.74 208.52 205.00 205.18 3,293,017 -1.78(-0.86%)
Jun 09, 2021 207.04 207.92 205.85 206.96 2,266,039 -0.31(-0.15%)
Jun 08, 2021 207.60 208.80 205.23 207.27 2,688,008 -1.05(-0.50%)
Jun 07, 2021 211.83 211.83 208.20 208.32 2,062,104 -3.01(-1.42%)
Jun 04, 2021 211.65 212.20 209.80 211.33 1,971,869 +1.14(+0.54%)
Jun 03, 2021 208.81 211.93 208.25 210.19 2,419,116 +0.47(+0.22%)
Jun 02, 2021 209.52 211.49 209.01 209.72 2,402,227 -0.54(-0.26%)
Jun 01, 2021 211.50 212.46 210.18 210.26 2,282,911 +0.28(+0.13%)
May 28, 2021 210.50 210.99 209.63 209.98 1,780,651 +0.78(+0.37%)
May 27, 2021 209.06 210.65 208.48 209.21 3,808,882 +1.05(+0.50%)
May 26, 2021 208.63 209.06 206.28 208.16 6,448,668 +1.78(+0.86%)
May 25, 2021 208.72 209.59 206.24 206.38 2,551,480 -1.51(-0.72%)
May 24, 2021 206.92 208.66 206.36 207.89 2,173,995 +1.90(+0.92%)
May 21, 2021 207.38 208.65 205.72 205.99 2,648,846 -0.40(-0.19%)
May 20, 2021 206.46 207.31 204.78 206.39 2,641,156 -0.33(-0.16%)
May 19, 2021 204.82 206.76 202.74 206.72 3,045,279 -0.13(-0.06%)
May 18, 2021 209.23 209.44 206.42 206.85 3,158,242 -2.16(-1.03%)
May 17, 2021 210.82 211.38 208.38 209.01 3,292,821 -2.88(-1.36%)
May 14, 2021 210.87 213.29 210.00 211.89 1,754,747 +2.49(+1.19%)
May 13, 2021 206.44 210.79 206.44 209.40 2,059,385 +2.96(+1.43%)
May 12, 2021 209.72 210.43 206.38 206.44 2,595,022 -4.29(-2.03%)
May 11, 2021 210.22 211.84 208.17 210.73 2,242,406 -1.70(-0.80%)
May 10, 2021 214.00 215.05 212.24 212.43 1,963,895 -0.97(-0.45%)
May 07, 2021 211.77 213.85 210.17 213.40 2,230,029 +2.11(+1.00%)
May 06, 2021 208.75 211.41 208.40 211.28 1,991,708 +3.40(+1.63%)
May 05, 2021 210.53 211.03 207.65 207.89 2,852,585 -1.96(-0.93%)
May 04, 2021 207.53 210.08 207.03 209.85 2,991,191 +1.79(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.