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 20, 2024 248.65 253.44 248.65 251.69 530,711 +2.94(+1.18%)
May 17, 2024 250.40 250.46 247.35 248.75 586,467 -1.19(-0.48%)
May 16, 2024 250.48 251.78 248.93 249.94 576,221 -1.36(-0.54%)
May 15, 2024 250.63 254.96 250.63 251.30 747,823 +3.93(+1.59%)
May 14, 2024 247.26 249.96 245.57 247.37 893,198 +2.64(+1.08%)
May 13, 2024 243.48 246.16 241.82 244.73 619,783 +3.14(+1.30%)
May 10, 2024 241.24 243.26 239.03 241.59 747,525 +2.37(+0.99%)
May 09, 2024 234.57 240.37 233.59 239.22 764,080 +4.92(+2.10%)
May 08, 2024 235.07 237.10 233.82 234.30 519,654 -2.44(-1.03%)
May 07, 2024 232.60 239.13 232.60 236.74 901,490 +5.40(+2.33%)
May 06, 2024 230.01 234.03 229.00 231.34 792,239 +4.29(+1.89%)
May 03, 2024 229.48 233.77 226.49 227.05 730,987 +2.55(+1.14%)
May 02, 2024 222.51 225.19 218.91 224.50 535,142 +3.83(+1.74%)
May 01, 2024 220.09 226.02 218.41 220.67 975,598 +0.48(+0.22%)
Apr 30, 2024 224.33 226.75 220.00 220.19 793,073 -5.33(-2.36%)
Apr 29, 2024 224.54 226.61 223.06 225.52 600,048 +2.10(+0.94%)
Apr 26, 2024 226.79 227.90 223.20 223.42 880,115 -2.86(-1.26%)
Apr 25, 2024 223.45 227.78 220.50 226.28 1,193,864 +0.57(+0.25%)
Apr 24, 2024 224.61 227.75 221.53 225.71 1,239,562 +1.25(+0.56%)
Apr 23, 2024 219.14 225.47 219.14 224.46 1,007,495 +5.53(+2.53%)
Apr 22, 2024 220.39 221.33 215.32 218.93 2,071,993 +2.73(+1.26%)
Apr 19, 2024 216.63 218.21 213.06 216.20 2,083,206 -1.31(-0.60%)
Apr 18, 2024 215.63 231.41 213.02 217.51 3,635,752 -20.17(-8.49%)
Apr 17, 2024 241.07 242.88 237.59 237.68 1,615,145 -0.89(-0.37%)
Apr 16, 2024 242.12 242.12 238.04 238.57 1,058,410 -4.35(-1.79%)
Apr 15, 2024 250.05 250.62 240.61 242.92 897,555 -4.07(-1.65%)
Apr 12, 2024 246.47 248.18 244.01 246.99 699,092 -2.23(-0.89%)
Apr 11, 2024 251.18 251.66 246.63 249.22 594,494 +0.73(+0.29%)
Apr 10, 2024 254.10 254.10 247.25 248.49 1,100,867 -14.25(-5.42%)
Apr 09, 2024 261.55 263.21 259.25 262.74 670,445 +3.71(+1.43%)
Apr 08, 2024 257.03 259.31 256.64 259.03 561,435 +2.88(+1.12%)
Apr 05, 2024 251.13 256.47 250.01 256.15 588,093 +4.11(+1.63%)
Apr 04, 2024 258.77 260.51 251.94 252.04 469,404 -3.85(-1.50%)
Apr 03, 2024 252.95 257.61 252.95 255.89 658,896 +0.19(+0.07%)
Apr 02, 2024 257.00 257.54 250.15 255.70 832,123 -5.03(-1.93%)
Apr 01, 2024 267.98 270.00 260.64 260.73 491,533 -6.79(-2.54%)
Mar 28, 2024 263.61 268.05 267.05 267.52 706,493 +5.12(+1.95%)
Mar 27, 2024 263.32 263.32 260.05 262.40 745,282 +1.93(+0.74%)
Mar 26, 2024 262.43 262.68 260.00 260.47 526,766 -0.59(-0.23%)
Mar 25, 2024 263.95 264.54 260.96 261.06 658,630 -3.10(-1.17%)
Mar 22, 2024 266.37 266.84 261.19 264.16 512,259 -1.82(-0.68%)
Mar 21, 2024 266.68 274.75 265.69 265.98 979,832 +1.29(+0.49%)
Mar 20, 2024 260.22 264.82 259.25 264.69 502,067 +4.85(+1.87%)
Mar 19, 2024 254.45 260.09 253.35 259.84 515,380 +4.77(+1.87%)
Mar 18, 2024 255.11 255.98 252.73 255.07 532,162 +2.13(+0.84%)
Mar 15, 2024 252.57 256.87 251.24 252.94 1,286,286 -3.77(-1.47%)
Mar 14, 2024 260.68 261.51 253.84 256.71 693,547 -5.07(-1.94%)
Mar 13, 2024 267.78 268.90 261.65 261.78 884,930 -6.41(-2.39%)
Mar 12, 2024 262.53 268.96 261.91 268.19 489,794 +5.04(+1.92%)
Mar 11, 2024 270.00 270.23 262.98 263.15 637,994 -6.85(-2.54%)
Mar 08, 2024 272.15 272.97 268.08 270.00 952,251 -0.95(-0.35%)
Mar 07, 2024 266.95 271.19 265.11 270.95 774,224 +6.45(+2.44%)
Mar 06, 2024 262.80 267.26 261.68 264.50 530,865 +3.81(+1.46%)
Mar 05, 2024 268.46 269.43 259.37 260.69 653,881 -8.48(-3.15%)
Mar 04, 2024 270.14 271.40 267.15 269.17 733,664 -1.81(-0.67%)
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.