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, 2023 508.48 511.05 505.50 508.63 1,540,328 -0.14(-0.03%)
Jul 28, 2023 498.48 510.14 498.48 508.76 1,878,437 +15.22(+3.08%)
Jul 27, 2023 501.10 502.76 491.82 493.55 1,629,805 -0.33(-0.07%)
Jul 26, 2023 489.74 495.77 488.94 493.88 1,771,776 +0.39(+0.08%)
Jul 25, 2023 485.85 496.84 485.85 493.49 1,129,401 +7.92(+1.63%)
Jul 24, 2023 493.61 495.57 483.00 485.56 1,259,246 -4.00(-0.82%)
Jul 21, 2023 493.88 498.92 488.97 489.56 4,679,437 +0.74(+0.15%)
Jul 20, 2023 495.14 500.36 487.98 488.82 1,284,743 -8.73(-1.75%)
Jul 19, 2023 500.84 505.04 495.26 497.55 2,015,599 +5.10(+1.04%)
Jul 18, 2023 487.85 494.70 485.56 492.45 1,250,292 +4.58(+0.94%)
Jul 17, 2023 479.05 489.78 477.59 487.87 1,338,593 +6.79(+1.41%)
Jul 14, 2023 476.12 483.56 475.56 481.08 1,169,572 +2.62(+0.55%)
Jul 13, 2023 477.26 480.70 475.77 478.46 1,486,566 +4.48(+0.95%)
Jul 12, 2023 469.42 475.56 466.41 473.98 1,691,724 +13.06(+2.83%)
Jul 11, 2023 462.85 464.07 452.82 460.91 1,183,746 -0.63(-0.14%)
Jul 10, 2023 444.80 463.79 444.32 461.54 2,231,092 +16.04(+3.60%)
Jul 07, 2023 448.02 454.67 445.14 445.50 852,965 -2.51(-0.56%)
Jul 06, 2023 446.92 450.35 440.76 448.01 1,165,946 -6.29(-1.38%)
Jul 05, 2023 444.54 454.73 443.56 454.30 1,371,340 +6.22(+1.39%)
Jul 03, 2023 449.24 451.46 445.53 448.08 1,465,842 -6.57(-1.44%)
Jun 30, 2023 453.25 458.41 450.65 454.65 1,982,452 +2.35(+0.52%)
Jun 29, 2023 457.18 457.39 449.88 452.30 1,141,962 -3.78(-0.83%)
Jun 28, 2023 455.61 456.36 449.01 456.08 1,507,239 +0.60(+0.13%)
Jun 27, 2023 452.37 457.25 449.80 455.48 1,263,499 +5.69(+1.26%)
Jun 26, 2023 448.17 458.85 448.17 449.80 1,429,242 +0.61(+0.13%)
Jun 23, 2023 440.43 453.55 439.32 449.19 1,526,708 +1.84(+0.41%)
Jun 22, 2023 445.28 448.27 442.21 447.36 1,042,873 +0.31(+0.07%)
Jun 21, 2023 451.19 452.00 445.82 447.05 1,115,172 -4.56(-1.01%)
Jun 20, 2023 450.80 457.44 447.63 451.61 1,418,210 +0.10(+0.02%)
Jun 16, 2023 457.71 458.12 446.71 451.51 2,640,003 -1.27(-0.28%)
Jun 15, 2023 438.77 455.61 437.63 452.79 1,671,009 +29.19(+6.89%)
May 08, 2023 419.17 424.46 413.35 423.59 1,370,227 +0.93(+0.22%)
May 05, 2023 424.57 435.86 421.89 422.66 1,814,201 +3.53(+0.84%)
May 04, 2023 429.30 429.41 418.06 419.13 1,293,912 -7.20(-1.69%)
May 03, 2023 436.80 437.56 424.89 426.33 1,284,713 -6.76(-1.56%)
May 02, 2023 441.64 441.93 427.48 433.09 1,222,764 -6.00(-1.37%)
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.