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, 2024 560.97 576.61 556.52 575.64 3,141,461 +13.45(+2.39%)
May 30, 2024 587.65 587.65 560.13 562.19 3,414,402 -35.26(-5.90%)
May 29, 2024 592.38 610.45 592.38 597.45 1,895,603 -1.74(-0.29%)
May 28, 2024 603.74 604.27 591.32 599.19 2,643,162 -6.96(-1.15%)
May 24, 2024 620.14 623.14 599.65 606.15 4,258,576 -55.19(-8.35%)
May 23, 2024 674.07 675.68 658.59 661.34 1,882,814 -8.00(-1.20%)
May 22, 2024 669.45 672.70 665.28 669.34 987,652 +2.45(+0.37%)
May 21, 2024 669.67 669.67 664.21 666.90 1,093,365 -2.33(-0.35%)
May 20, 2024 658.97 670.56 658.55 669.22 932,815 +8.96(+1.36%)
May 17, 2024 654.34 660.83 653.81 660.26 778,612 +7.80(+1.20%)
May 16, 2024 653.78 657.38 650.92 652.47 959,251 -1.76(-0.27%)
May 15, 2024 643.01 655.99 641.11 654.22 1,083,921 +19.68(+3.10%)
May 14, 2024 623.85 636.58 622.30 634.54 880,915 +8.22(+1.31%)
May 13, 2024 637.29 637.29 625.00 626.32 917,479 -5.11(-0.81%)
May 10, 2024 627.73 637.00 627.14 631.43 918,816 +5.44(+0.87%)
May 09, 2024 631.55 633.00 623.35 625.99 1,294,471 -5.56(-0.88%)
May 08, 2024 640.26 640.54 628.66 631.55 890,829 -8.71(-1.36%)
May 07, 2024 634.21 640.72 630.44 640.26 758,822 +6.50(+1.03%)
May 06, 2024 631.39 634.12 626.71 633.76 803,999 +5.36(+0.85%)
May 03, 2024 622.92 630.52 621.29 628.40 1,111,052 +15.21(+2.48%)
May 02, 2024 616.21 620.00 606.45 613.19 1,105,801 -1.16(-0.19%)
May 01, 2024 624.26 628.79 609.20 614.35 1,200,811 -10.40(-1.67%)
Apr 30, 2024 636.13 637.04 624.37 624.75 1,311,727 -12.75(-2.00%)
Apr 29, 2024 636.45 644.10 633.50 637.51 887,729 +1.84(+0.29%)
Apr 26, 2024 626.20 639.24 625.72 635.67 1,194,150 +10.15(+1.62%)
Apr 25, 2024 629.79 631.94 618.93 625.52 1,244,575 -9.09(-1.43%)
Apr 24, 2024 622.64 641.22 621.70 634.61 1,379,451 +4.60(+0.73%)
Apr 23, 2024 614.27 631.95 611.22 630.01 1,463,762 +21.08(+3.46%)
Apr 22, 2024 607.62 613.22 600.07 608.93 1,058,320 +4.59(+0.76%)
Apr 19, 2024 608.29 610.34 597.18 604.33 1,611,311 -3.21(-0.53%)
Apr 18, 2024 616.04 616.04 605.44 607.54 791,967 -4.82(-0.79%)
Apr 17, 2024 614.54 616.95 610.99 612.36 1,118,990 +1.72(+0.28%)
Apr 16, 2024 612.80 617.70 610.08 610.64 1,266,578 -0.63(-0.10%)
Apr 15, 2024 628.41 629.13 609.64 611.27 1,066,995 -8.98(-1.45%)
Apr 12, 2024 617.63 625.36 615.23 620.25 1,456,721 -6.59(-1.05%)
Apr 11, 2024 630.06 632.83 622.97 626.84 1,615,051 -0.65(-0.10%)
Apr 10, 2024 629.87 634.40 625.68 627.49 963,529 -15.71(-2.44%)
Apr 09, 2024 649.10 649.52 635.43 643.20 849,105 -0.29(-0.04%)
Apr 08, 2024 637.39 645.59 635.31 643.49 1,019,503 +9.51(+1.50%)
Apr 05, 2024 621.77 635.48 619.82 633.98 1,624,336 +14.42(+2.33%)
Apr 04, 2024 632.02 635.29 618.61 619.55 1,297,048 -1.72(-0.28%)
Apr 03, 2024 624.85 631.10 619.72 621.27 1,570,865 -3.58(-0.57%)
Apr 02, 2024 628.69 628.69 620.56 624.85 2,125,346 -13.21(-2.07%)
Apr 01, 2024 651.32 652.58 634.11 638.06 700,762 -10.13(-1.56%)
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%)
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.