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 (%)
Feb 22, 2024 582.75 590.85 578.88 588.47 3,523,704 +15.12(+2.64%)
Feb 21, 2024 573.51 575.77 567.32 573.35 2,270,638 -1.78(-0.31%)
Feb 20, 2024 580.18 586.00 569.66 575.13 3,120,195 -8.82(-1.51%)
Feb 16, 2024 596.95 597.00 577.46 583.95 4,326,965 -9.51(-1.60%)
Feb 15, 2024 581.91 593.77 580.32 593.46 5,214,185 +14.13(+2.44%)
Feb 14, 2024 567.26 581.25 564.34 579.33 5,635,271 +24.81(+4.47%)
Feb 13, 2024 550.80 559.20 549.00 554.52 3,509,490 -3.33(-0.60%)
Feb 12, 2024 560.36 568.44 557.00 557.85 3,604,961 -3.47(-0.62%)
Feb 09, 2024 565.00 566.00 558.10 561.32 3,055,698 +2.79(+0.50%)
Feb 08, 2024 560.55 563.70 555.74 558.53 3,173,283 -0.77(-0.14%)
Feb 07, 2024 558.16 567.80 554.98 559.30 4,370,429 +3.42(+0.62%)
Feb 06, 2024 564.12 566.34 554.37 555.88 2,834,191 -6.18(-1.10%)
Feb 05, 2024 562.47 575.75 557.20 562.06 4,138,700 -2.58(-0.46%)
Feb 02, 2024 564.52 567.80 562.37 564.64 4,037,666 -2.87(-0.51%)
Feb 01, 2024 567.02 572.66 563.83 567.51 3,167,800 +3.40(+0.60%)
Jan 31, 2024 562.85 572.15 562.04 564.11 4,947,272 +1.26(+0.22%)
Jan 30, 2024 567.32 570.88 560.82 562.85 6,173,544 -12.94(-2.25%)
Jan 29, 2024 571.35 578.55 562.68 575.79 6,895,548 +5.37(+0.94%)
Jan 26, 2024 561.81 579.64 558.43 570.42 12,770,689 +8.42(+1.50%)
Jan 25, 2024 551.95 563.46 548.46 562.00 9,425,658 +17.13(+3.14%)
Jan 24, 2024 537.75 562.50 537.07 544.87 26,380,466 +52.68(+10.70%)
Jan 23, 2024 492.00 498.96 481.40 492.19 15,332,052 +6.49(+1.34%)
Jan 22, 2024 487.55 489.80 479.90 485.70 5,100,754 +2.81(+0.58%)
Jan 19, 2024 484.98 485.67 476.06 482.89 5,672,400 -2.42(-0.50%)
Jan 18, 2024 480.03 485.74 478.02 485.31 4,046,978 +4.98(+1.04%)
Jan 17, 2024 484.50 486.21 475.26 480.33 4,890,045 -0.91(-0.19%)
Jan 16, 2024 490.00 494.15 478.02 481.24 4,674,037 -10.92(-2.22%)
Jan 12, 2024 500.51 500.79 490.61 492.16 5,003,782 -0.07(-0.01%)
Jan 11, 2024 492.54 503.41 483.82 492.23 7,985,378 +13.90(+2.91%)
Jan 10, 2024 481.60 487.00 472.95 478.33 4,336,734 -3.76(-0.78%)
Jan 09, 2024 475.53 485.08 473.80 482.09 3,524,130 -2.94(-0.61%)
Jan 08, 2024 473.89 485.24 473.65 485.03 3,666,938 +10.97(+2.31%)
Jan 05, 2024 476.50 479.55 471.80 474.06 2,631,251 -0.61(-0.13%)
Jan 04, 2024 472.98 480.74 466.53 474.67 3,633,992 +4.41(+0.94%)
Jan 03, 2024 467.32 475.05 465.77 470.26 3,440,514 +1.76(+0.38%)
Jan 02, 2024 483.18 484.65 461.86 468.50 5,045,582 -18.38(-3.78%)
Dec 29, 2023 490.37 492.23 481.94 486.88 2,740,556 -3.63(-0.74%)
Dec 28, 2023 492.00 492.89 489.07 490.51 1,708,909 -1.28(-0.26%)
Dec 27, 2023 491.24 494.01 489.25 491.79 2,559,951 +0.60(+0.12%)
Dec 26, 2023 489.39 491.48 486.38 491.19 2,032,737 +4.43(+0.91%)
Dec 22, 2023 494.00 496.02 485.45 486.76 2,702,684 -4.85(-0.99%)
Dec 21, 2023 492.66 494.40 486.77 491.61 2,754,325 +2.34(+0.48%)
Dec 20, 2023 492.00 500.89 488.39 489.27 4,528,903 -5.75(-1.16%)
Dec 19, 2023 488.40 496.14 484.06 495.02 3,845,085 +8.90(+1.83%)
Dec 18, 2023 476.30 492.04 475.10 486.12 6,502,675 +14.06(+2.98%)
Dec 15, 2023 467.30 473.00 467.30 472.06 7,856,365 +2.23(+0.47%)
Dec 14, 2023 480.36 480.76 464.76 469.83 5,171,244 -10.15(-2.11%)
Dec 13, 2023 461.98 481.25 461.98 479.98 5,795,858 +16.98(+3.67%)
Dec 12, 2023 465.23 465.61 459.20 463.00 3,302,129 +3.11(+0.68%)
Dec 11, 2023 459.36 470.65 457.21 459.89 4,925,849 +6.13(+1.35%)
Dec 08, 2023 450.76 455.50 450.76 453.76 3,458,406 +1.76(+0.39%)
Dec 07, 2023 450.85 452.88 448.32 452.00 3,505,640 +5.27(+1.18%)
Dec 06, 2023 460.00 460.50 445.73 446.73 4,176,572 -8.42(-1.85%)
Dec 05, 2023 450.70 456.39 449.58 455.15 3,261,264 +1.25(+0.28%)
Dec 04, 2023 460.99 461.20 451.20 453.90 5,387,055 -11.84(-2.54%)
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.