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 (%)
May 31, 2022 162.60 180.60 161.40 175.80 56,609 +10.50(+6.35%)
May 27, 2022 160.80 169.80 159.90 165.30 28,182 +6.30(+3.96%)
May 26, 2022 156.90 161.40 150.60 159.00 18,716 +3.90(+2.51%)
May 25, 2022 146.10 156.30 146.10 155.10 17,702 +9.00(+6.16%)
May 24, 2022 150.60 151.50 142.50 146.10 21,442 -6.30(-4.13%)
May 23, 2022 154.80 155.85 147.90 152.40 19,892 -4.80(-3.05%)
May 20, 2022 164.70 166.80 153.30 157.20 25,460 -3.90(-2.42%)
May 19, 2022 160.50 166.20 160.20 161.10 20,527 -1.80(-1.10%)
May 18, 2022 163.50 169.20 157.20 162.90 23,439 -5.10(-3.04%)
May 17, 2022 172.80 174.00 159.44 168.00 26,274 +3.00(+1.82%)
May 16, 2022 145.50 177.00 138.60 165.00 76,716 +17.40(+11.79%)
May 13, 2022 129.30 149.10 128.70 147.60 32,227 +18.60(+14.42%)
May 12, 2022 118.50 132.90 115.20 129.00 26,275 +8.10(+6.70%)
May 11, 2022 123.90 129.84 120.00 120.90 26,242 -5.40(-4.28%)
May 10, 2022 142.80 145.65 126.00 126.30 26,993 -13.20(-9.46%)
May 09, 2022 154.20 157.20 138.90 139.50 24,773 -18.90(-11.93%)
May 06, 2022 156.00 158.40 145.80 158.40 12,979 +1.50(+0.96%)
May 05, 2022 168.00 168.00 154.50 156.90 13,932 -12.60(-7.43%)
May 04, 2022 168.00 173.40 159.00 169.50 17,307 +0.90(+0.53%)
May 03, 2022 161.70 168.90 159.30 168.60 16,244 +6.30(+3.88%)
May 02, 2022 154.50 162.60 154.03 162.30 13,835 +9.00(+5.87%)
Apr 29, 2022 158.40 166.20 152.70 153.30 17,683 -6.30(-3.95%)
Apr 28, 2022 154.50 160.80 145.80 159.60 21,751 +4.50(+2.90%)
Apr 27, 2022 156.90 164.10 152.70 155.10 16,767 -3.30(-2.08%)
Apr 26, 2022 166.80 167.55 156.90 158.40 15,983 -9.00(-5.38%)
Apr 25, 2022 148.20 172.95 147.00 167.40 24,438 +16.20(+10.71%)
Apr 22, 2022 150.90 154.50 145.20 151.20 11,568 -0.90(-0.59%)
Apr 21, 2022 159.90 163.50 148.50 152.10 13,366 -6.30(-3.98%)
Apr 20, 2022 148.50 158.70 143.70 158.40 17,632 +8.70(+5.81%)
Apr 19, 2022 140.10 149.70 138.60 149.70 12,725 +10.20(+7.31%)
Apr 18, 2022 143.10 144.30 136.80 139.50 12,669 -6.00(-4.12%)
Apr 14, 2022 158.10 158.10 144.90 145.50 20,221 -11.40(-7.27%)
Apr 13, 2022 154.80 159.60 150.90 156.90 15,666 -0.30(-0.19%)
Apr 12, 2022 160.20 175.50 154.80 157.20 67,216 -1.20(-0.76%)
Apr 11, 2022 162.00 163.80 156.00 158.40 8,514 -4.50(-2.76%)
Apr 08, 2022 163.20 166.80 159.60 162.90 14,317 +0.60(+0.37%)
Apr 07, 2022 162.00 164.10 156.00 162.30 8,848 +1.50(+0.93%)
Apr 06, 2022 166.20 167.40 156.30 160.80 14,465 -9.30(-5.47%)
Apr 05, 2022 172.50 173.25 161.10 170.10 15,790 -1.80(-1.05%)
Apr 04, 2022 178.20 179.70 168.60 171.90 14,770 -3.90(-2.22%)
Apr 01, 2022 165.60 177.41 165.00 175.80 25,532 +11.70(+7.13%)
Mar 31, 2022 161.70 170.70 156.06 164.10 16,788 +2.10(+1.30%)
Mar 30, 2022 144.90 169.80 144.60 162.00 24,129 +9.30(+6.09%)
Mar 29, 2022 133.80 157.47 132.00 152.70 27,302 +5.70(+3.88%)
Mar 28, 2022 156.30 162.60 144.00 147.00 18,999 -11.70(-7.37%)
Mar 25, 2022 170.40 170.40 157.65 158.70 13,364 -10.80(-6.37%)
Mar 24, 2022 160.50 172.50 157.20 169.50 15,092 +9.00(+5.61%)
Mar 23, 2022 164.10 165.00 149.70 160.50 27,057 -6.60(-3.95%)
Mar 22, 2022 163.50 175.50 163.50 167.10 35,206 +4.20(+2.58%)
Mar 21, 2022 154.80 168.30 153.60 162.90 39,698 +6.30(+4.02%)
Mar 18, 2022 151.80 159.00 150.00 156.60 33,288 +1.80(+1.16%)
Mar 17, 2022 141.00 156.00 139.56 154.80 40,017 +12.60(+8.86%)
Mar 16, 2022 133.20 142.50 132.75 142.20 33,896 +9.00(+6.76%)
Mar 15, 2022 133.50 141.60 128.40 133.20 19,376 -0.90(-0.67%)
Mar 14, 2022 131.70 144.00 130.80 134.10 25,047 +2.40(+1.82%)
Mar 11, 2022 125.10 133.20 123.69 131.70 23,497 +8.70(+7.07%)
Mar 10, 2022 107.40 124.80 106.50 123.00 31,471 +14.40(+13.26%)
Mar 09, 2022 108.30 112.80 107.55 108.60 15,535 +2.10(+1.97%)
Mar 08, 2022 103.80 110.40 95.70 106.50 29,494 +2.70(+2.60%)
Mar 07, 2022 90.00 114.60 90.00 103.80 37,981 +13.20(+14.57%)
Mar 04, 2022 98.40 101.10 90.00 90.60 14,996 -9.00(-9.04%)
Mar 03, 2022 108.00 109.50 99.30 99.60 9,304 -7.80(-7.26%)
Mar 02, 2022 100.20 107.40 97.20 107.40 14,523 +7.50(+7.51%)
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.