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 (%)
Apr 19, 2024 749.16 750.01 722.07 726.31 3,505,548 -19.64(-2.63%)
Apr 18, 2024 749.42 752.20 743.77 745.95 1,716,978 -4.82(-0.64%)
Apr 17, 2024 759.20 771.83 744.88 750.77 3,070,025 +4.03(+0.54%)
Apr 16, 2024 751.68 753.14 743.00 746.74 2,569,409 -4.03(-0.54%)
Apr 15, 2024 760.07 768.00 749.52 750.77 2,358,248 -0.87(-0.12%)
Apr 12, 2024 759.57 763.50 749.78 751.64 2,495,038 -7.95(-1.05%)
Apr 11, 2024 759.78 763.33 750.67 759.59 1,595,633 -2.39(-0.31%)
Apr 10, 2024 751.28 765.26 746.83 761.98 1,700,139 +4.74(+0.63%)
Apr 09, 2024 777.64 777.82 750.65 757.24 2,464,297 -20.05(-2.58%)
Apr 08, 2024 785.02 785.20 773.35 777.29 1,663,654 -6.92(-0.88%)
Apr 05, 2024 765.47 786.71 763.09 784.21 2,113,431 +16.13(+2.10%)
Apr 04, 2024 781.54 787.90 767.82 768.08 2,352,073 -7.91(-1.02%)
Apr 03, 2024 765.69 787.25 765.41 775.99 3,043,124 +12.03(+1.57%)
Apr 02, 2024 755.07 765.07 753.50 763.96 2,596,573 +3.41(+0.45%)
Apr 01, 2024 776.00 777.50 753.82 760.55 2,920,752 -17.41(-2.24%)
Mar 28, 2024 780.32 793.67 776.44 777.96 3,209,576 -0.22(-0.03%)
Mar 27, 2024 778.71 785.26 767.38 778.18 2,297,494 +3.28(+0.42%)
Mar 26, 2024 774.20 778.33 769.00 774.90 2,098,742 +1.76(+0.23%)
Mar 25, 2024 771.10 778.49 768.15 773.14 1,805,815 +2.53(+0.33%)
Mar 22, 2024 770.00 777.00 767.28 770.61 1,981,021 +0.35(+0.05%)
Mar 21, 2024 774.00 780.54 758.88 770.26 3,014,783 -2.60(-0.34%)
Mar 20, 2024 770.11 773.16 756.64 772.86 2,037,274 +0.08(+0.01%)
Mar 19, 2024 758.44 773.85 755.00 772.78 2,556,082 +10.12(+1.33%)
Mar 18, 2024 762.28 769.68 758.25 762.66 2,520,846 +8.49(+1.13%)
Mar 15, 2024 755.38 760.89 747.71 754.17 3,730,065 -6.56(-0.86%)
Mar 14, 2024 764.95 768.00 749.40 760.73 2,646,945 +2.89(+0.38%)
Mar 13, 2024 757.00 760.77 745.71 757.84 2,357,108 +2.89(+0.38%)
Mar 12, 2024 740.96 755.97 738.01 754.95 2,698,873 +20.58(+2.80%)
Mar 11, 2024 752.21 756.80 727.62 734.37 3,970,033 -27.77(-3.64%)
Mar 08, 2024 780.00 780.00 755.00 762.14 4,054,967 -18.02(-2.31%)
Mar 07, 2024 771.84 792.99 761.12 780.16 3,973,295 +0.39(+0.05%)
Mar 06, 2024 784.29 787.85 774.00 779.77 2,513,446 +2.18(+0.28%)
Mar 05, 2024 785.31 788.53 769.27 777.59 3,165,930 -14.69(-1.85%)
Mar 04, 2024 796.44 800.78 786.16 792.28 3,850,689 +10.16(+1.30%)
Mar 01, 2024 769.02 784.08 764.13 782.12 4,247,565 +28.44(+3.77%)
Feb 29, 2024 753.08 756.46 744.02 753.68 3,922,169 -3.96(-0.52%)
Feb 28, 2024 762.25 763.00 751.66 757.64 2,714,638 -7.36(-0.96%)
Feb 27, 2024 754.90 772.95 745.44 765.00 2,767,710 -6.92(-0.90%)
Feb 26, 2024 771.30 780.22 769.12 771.92 2,241,267 +2.38(+0.31%)
Feb 23, 2024 774.00 777.65 762.26 769.54 2,394,807 -0.10(-0.01%)
Feb 22, 2024 763.58 775.12 756.27 769.64 3,162,786 +23.73(+3.18%)
Feb 21, 2024 738.08 749.50 733.24 745.91 3,542,063 -9.75(-1.29%)
Feb 20, 2024 790.00 793.38 753.20 755.66 4,697,518 -26.40(-3.38%)
Feb 16, 2024 771.03 794.47 763.50 782.06 5,012,791 +24.28(+3.20%)
Feb 15, 2024 755.80 762.99 750.01 757.78 2,506,113 +0.47(+0.06%)
Feb 14, 2024 745.82 764.05 745.00 757.31 3,398,336 +15.64(+2.11%)
Feb 13, 2024 728.90 741.68 728.90 741.67 2,862,355 +5.70(+0.77%)
Feb 12, 2024 739.50 739.50 725.18 735.97 2,935,692 -2.89(-0.39%)
Feb 09, 2024 734.21 744.39 732.33 738.87 2,838,863 +4.47(+0.61%)
Feb 08, 2024 727.05 739.70 724.48 734.39 4,796,392 +10.28(+1.42%)
Feb 07, 2024 709.14 739.69 705.78 724.11 5,797,727 +20.31(+2.89%)
Feb 06, 2024 740.70 740.70 689.89 703.80 8,201,918 -1.17(-0.17%)
Feb 05, 2024 689.81 710.63 681.34 704.96 7,580,667 +38.48(+5.77%)
Feb 02, 2024 661.22 671.44 658.58 666.48 3,024,530 +7.21(+1.09%)
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.