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 (%)
Jul 31, 2024 171.25 180.25 171.25 178.24 4,055,841 +15.54(+9.55%)
Jul 30, 2024 172.93 174.07 162.45 162.70 2,638,775 -9.35(-5.43%)
Jul 29, 2024 174.32 174.77 169.85 172.05 1,757,926 -1.06(-0.61%)
Jul 26, 2024 168.46 173.97 163.69 173.11 3,871,922 +13.11(+8.19%)
Jul 25, 2024 166.00 166.29 156.41 160.00 5,163,039 -2.90(-1.78%)
Jul 24, 2024 167.34 172.30 162.73 162.90 5,532,114 -7.59(-4.45%)
Jul 23, 2024 167.00 171.01 166.22 170.49 3,219,729 +3.73(+2.24%)
Jul 22, 2024 166.38 168.25 163.68 166.76 1,737,515 +3.42(+2.09%)
Jul 19, 2024 162.00 163.69 159.11 163.34 2,547,792 +1.85(+1.15%)
Jul 18, 2024 168.00 171.45 159.43 161.49 4,736,445 -4.34(-2.62%)
Jul 17, 2024 180.20 180.20 162.90 165.83 6,033,469 -16.91(-9.25%)
Jul 16, 2024 178.78 183.89 178.18 182.74 1,789,698 +5.30(+2.99%)
Jul 15, 2024 180.24 181.81 176.50 177.44 3,026,493 -3.01(-1.67%)
Jul 12, 2024 177.95 184.33 174.40 180.45 1,603,909 +3.75(+2.12%)
Jul 11, 2024 181.00 183.16 176.55 176.70 2,574,643 -3.03(-1.69%)
Jul 10, 2024 174.93 179.80 174.60 179.73 1,833,635 +6.75(+3.90%)
Jul 09, 2024 174.28 174.83 172.60 172.98 1,800,867 -1.39(-0.80%)
Jul 08, 2024 176.81 178.60 174.17 174.37 1,659,234 -1.86(-1.06%)
Jul 05, 2024 171.50 177.44 171.26 176.23 1,629,585 +3.55(+2.06%)
Jul 03, 2024 170.10 174.78 169.18 172.68 1,317,151 +2.87(+1.69%)
Jul 02, 2024 165.41 171.98 165.41 169.81 2,447,426 +2.29(+1.37%)
Jul 01, 2024 171.00 171.20 165.12 167.52 2,748,265 -3.99(-2.33%)
Jun 28, 2024 174.80 176.30 167.18 171.51 3,783,556 -4.77(-2.71%)
Jun 27, 2024 178.39 179.27 173.25 176.28 2,541,001 -3.72(-2.07%)
Jun 26, 2024 180.89 181.72 177.62 180.00 2,283,859 -1.45(-0.80%)
Jun 25, 2024 179.80 181.50 176.27 181.45 2,553,964 +3.31(+1.86%)
Jun 24, 2024 176.55 179.15 174.77 178.14 2,552,222 +2.41(+1.37%)
Jun 21, 2024 177.10 177.18 170.40 175.73 3,965,603 -1.45(-0.82%)
Jun 20, 2024 178.47 185.50 175.09 177.18 4,005,258 -2.39(-1.33%)
Jun 18, 2024 167.94 180.25 166.33 179.57 3,364,922 +10.81(+6.41%)
Jun 17, 2024 169.75 171.88 166.15 168.76 2,804,194 -1.41(-0.83%)
Jun 14, 2024 174.09 174.78 166.20 170.17 3,128,342 -6.00(-3.41%)
Jun 13, 2024 179.80 181.96 172.84 176.17 3,462,133 -1.35(-0.76%)
Jun 12, 2024 171.54 179.22 171.16 177.52 4,016,392 +9.29(+5.52%)
Jun 11, 2024 165.50 168.54 163.30 168.23 2,036,048 +1.59(+0.95%)
Jun 10, 2024 161.22 170.00 160.60 166.64 4,224,053 +4.56(+2.81%)
Jun 07, 2024 159.50 165.76 159.04 162.08 4,864,022 +1.77(+1.10%)
Jun 06, 2024 163.25 164.13 155.50 160.31 5,248,685 -3.18(-1.95%)
Jun 05, 2024 165.09 168.30 162.47 163.49 8,005,512 +0.45(+0.28%)
Jun 04, 2024 168.35 169.41 161.33 163.04 5,279,405 -7.33(-4.30%)
Jun 03, 2024 178.93 179.00 166.44 170.37 3,434,352 -5.53(-3.14%)
May 31, 2024 177.10 179.76 165.40 175.90 5,456,905 +0.82(+0.47%)
May 30, 2024 176.97 177.81 174.50 175.08 2,034,351 -2.24(-1.26%)
May 29, 2024 176.00 178.69 174.10 177.32 1,536,598 -0.77(-0.43%)
May 28, 2024 178.34 182.78 176.78 178.09 2,632,220 +0.66(+0.37%)
May 24, 2024 162.81 177.77 162.09 177.43 4,294,068 +15.76(+9.75%)
May 23, 2024 166.42 170.00 161.44 161.67 3,140,420 -2.18(-1.33%)
May 22, 2024 164.29 167.36 163.00 163.85 2,017,646 -0.08(-0.05%)
May 21, 2024 160.24 164.49 159.07 163.93 1,945,464 +2.98(+1.85%)
May 20, 2024 163.06 164.30 160.21 160.95 1,737,779 -1.67(-1.03%)
May 17, 2024 166.88 167.64 160.94 162.62 1,937,154 -3.78(-2.27%)
May 16, 2024 168.03 170.00 166.35 166.40 1,605,582 -1.47(-0.88%)
May 15, 2024 168.36 172.35 166.96 167.87 2,573,972 +2.24(+1.35%)
May 14, 2024 160.69 166.56 158.86 165.63 3,855,149 +4.10(+2.54%)
May 13, 2024 165.00 167.55 160.18 161.53 4,413,264 -5.74(-3.43%)
May 10, 2024 169.00 170.80 165.99 167.27 3,461,791 +0.87(+0.52%)
May 09, 2024 165.00 168.72 164.65 166.40 4,024,557 +2.40(+1.46%)
May 08, 2024 167.00 167.01 163.22 164.00 3,681,779 -3.36(-2.01%)
May 07, 2024 168.66 173.50 167.16 167.36 2,885,766 -1.78(-1.05%)
May 06, 2024 167.16 171.17 164.51 169.14 4,007,018 +2.88(+1.73%)
May 03, 2024 155.63 167.17 155.14 166.26 4,635,165 +12.43(+8.08%)
May 02, 2024 153.53 155.44 151.66 153.83 2,530,730 +2.16(+1.42%)
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.