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 (%)
Nov 30, 2023 377.79 379.39 374.78 378.21 31,209,216 +0.06(+0.02%)
Nov 29, 2023 383.05 383.54 376.74 378.15 28,997,934 -3.84(-1.01%)
Nov 28, 2023 377.65 382.29 377.46 381.99 20,467,386 +4.08(+1.08%)
Nov 27, 2023 376.08 379.94 375.51 377.91 22,234,332 +1.18(+0.31%)
Nov 24, 2023 376.63 377.27 374.44 376.73 10,200,879 -0.42(-0.11%)
Nov 22, 2023 377.30 379.09 374.27 377.15 23,415,844 +4.77(+1.28%)
Nov 21, 2023 374.98 375.53 370.44 372.38 28,399,716 -4.36(-1.16%)
Nov 20, 2023 370.54 378.17 370.32 376.74 52,565,964 +7.58(+2.05%)
Nov 17, 2023 372.92 373.68 366.32 369.17 40,399,916 -6.31(-1.68%)
Nov 16, 2023 370.28 375.66 369.50 375.48 27,406,828 +6.49(+1.76%)
Nov 15, 2023 370.60 372.44 366.43 368.99 27,459,918 +0.15(+0.04%)
Nov 14, 2023 369.58 370.51 365.93 368.84 27,754,928 +3.58(+0.98%)
Nov 13, 2023 366.80 367.05 364.49 365.26 20,070,562 -2.98(-0.81%)
Nov 10, 2023 360.09 368.67 359.67 368.24 28,176,864 +8.95(+2.49%)
Nov 09, 2023 360.90 363.38 358.97 359.30 24,900,372 -2.50(-0.69%)
Nov 08, 2023 360.28 362.46 359.16 361.80 26,952,302 +2.66(+0.74%)
Nov 07, 2023 358.01 361.06 356.25 359.14 25,909,266 +3.99(+1.12%)
Nov 06, 2023 352.08 356.16 351.99 355.15 23,905,170 +3.72(+1.06%)
Nov 03, 2023 348.28 353.02 345.99 351.44 23,729,478 +4.46(+1.29%)
Nov 02, 2023 345.90 347.48 343.44 346.97 24,412,546 +2.24(+0.65%)
Nov 01, 2023 338.48 346.08 338.34 344.73 28,247,368 +7.93(+2.35%)
Oct 31, 2023 337.54 337.69 333.40 336.80 20,341,514 +0.80(+0.24%)
Oct 30, 2023 332.12 338.14 329.24 336.01 22,909,164 +7.47(+2.27%)
Oct 27, 2023 329.14 335.42 327.13 328.54 29,972,412 +1.91(+0.59%)
Oct 26, 2023 339.22 340.31 325.68 326.62 37,932,140 -12.73(-3.75%)
Oct 25, 2023 343.69 344.86 336.31 339.35 55,234,448 +10.10(+3.07%)
Oct 24, 2023 330.02 330.56 326.33 329.25 31,123,062 +1.20(+0.37%)
Oct 23, 2023 324.21 331.44 323.14 328.05 24,514,406 +2.64(+0.81%)
Oct 20, 2023 330.44 330.64 324.19 325.41 25,188,868 -4.63(-1.40%)
Oct 19, 2023 330.87 335.58 329.63 330.04 25,135,272 +1.20(+0.37%)
Oct 18, 2023 331.20 334.29 327.03 328.83 23,229,260 -1.94(-0.59%)
Oct 17, 2023 328.32 332.17 326.14 330.78 18,402,420 -0.58(-0.17%)
Oct 16, 2023 329.77 334.84 329.32 331.35 22,241,360 +4.89(+1.50%)
Oct 13, 2023 331.10 332.54 325.10 326.46 21,167,600 -3.42(-1.04%)
Oct 12, 2023 329.29 332.34 327.45 329.88 19,378,454 -1.29(-0.39%)
Oct 11, 2023 329.93 331.53 327.87 331.17 20,128,204 +4.05(+1.24%)
Oct 10, 2023 329.68 329.82 326.40 327.12 20,624,672 -1.43(-0.43%)
Oct 09, 2023 323.49 329.02 321.93 328.55 19,956,606 +2.55(+0.78%)
Oct 06, 2023 315.33 327.92 315.08 326.00 25,812,282 +7.87(+2.47%)
Oct 05, 2023 317.86 318.74 313.68 318.12 17,027,780 +0.40(+0.13%)
Oct 04, 2023 312.82 318.80 312.79 317.72 20,782,820 +5.54(+1.78%)
Oct 03, 2023 319.59 320.15 310.01 312.18 21,095,122 -8.38(-2.61%)
Oct 02, 2023 315.06 320.64 313.96 320.56 20,642,260 +6.03(+1.92%)
Sep 29, 2023 316.52 318.24 313.76 314.53 24,271,300 +2.08(+0.66%)
Sep 28, 2023 309.79 314.26 308.25 312.45 19,752,198 +0.81(+0.26%)
Sep 27, 2023 311.09 313.08 308.49 311.64 19,474,792 +0.71(+0.23%)
Sep 26, 2023 313.91 314.66 308.82 310.93 26,381,768 -5.38(-1.70%)
Sep 25, 2023 315.37 316.40 313.78 316.31 17,895,392 +0.53(+0.17%)
Sep 22, 2023 320.08 320.21 314.93 315.78 21,531,486 -2.51(-0.79%)
Sep 21, 2023 318.03 324.09 313.78 318.30 36,291,076 -1.23(-0.39%)
Sep 20, 2023 328.24 328.32 319.27 319.53 21,596,992 -7.85(-2.40%)
Sep 19, 2023 324.91 328.12 323.25 327.38 16,756,067 -0.41(-0.12%)
Sep 18, 2023 326.53 329.12 325.10 327.79 16,896,682 -1.15(-0.35%)
Sep 15, 2023 335.62 336.09 328.38 328.94 38,296,328 -8.45(-2.50%)
Sep 14, 2023 337.84 339.54 335.27 337.39 20,327,610 +2.63(+0.79%)
Sep 13, 2023 330.03 335.55 329.89 334.76 16,610,559 +4.27(+1.29%)
Sep 12, 2023 334.52 335.49 330.20 330.49 17,992,916 -6.15(-1.83%)
Sep 11, 2023 335.94 337.11 334.13 336.63 16,651,882 +3.65(+1.10%)
Sep 08, 2023 328.81 334.86 328.19 332.98 19,624,632 +4.34(+1.32%)
Sep 07, 2023 330.01 331.79 327.76 328.63 18,449,156 -2.96(-0.89%)
Sep 06, 2023 332.09 333.17 328.90 331.59 17,601,060 -0.67(-0.20%)
Sep 05, 2023 327.73 333.56 327.39 332.26 18,622,372 +4.87(+1.49%)
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.