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 23, 2024 435.94 436.96 431.68 432.30 1,674,852 -2.49(-0.57%)
May 22, 2024 435.19 436.79 432.30 434.79 1,655,017 -0.25(-0.06%)
May 21, 2024 431.48 437.17 431.48 435.04 1,228,281 +2.43(+0.56%)
May 20, 2024 432.73 432.98 431.03 432.61 1,499,203 +0.09(+0.02%)
May 17, 2024 430.31 433.47 429.80 432.52 1,155,665 +2.83(+0.66%)
May 16, 2024 431.73 432.63 427.85 429.69 1,841,549 -1.13(-0.26%)
May 15, 2024 434.28 435.36 429.53 430.82 1,745,178 -1.29(-0.30%)
May 14, 2024 434.50 435.42 430.13 432.11 1,288,070 -2.67(-0.61%)
May 13, 2024 435.07 437.16 433.71 434.78 1,269,761 +0.39(+0.09%)
May 10, 2024 430.50 434.83 430.47 434.39 1,234,540 +4.53(+1.05%)
May 09, 2024 429.79 430.94 428.28 429.86 1,740,118 +2.15(+0.50%)
May 08, 2024 430.01 430.87 426.93 427.71 1,344,803 -2.29(-0.53%)
May 07, 2024 429.71 437.94 427.45 430.00 1,556,579 +3.38(+0.79%)
May 06, 2024 426.98 428.58 423.45 426.62 1,533,532 +3.02(+0.71%)
May 03, 2024 418.08 425.77 418.08 423.60 2,670,921 +3.98(+0.95%)
May 02, 2024 425.82 425.82 413.61 419.62 5,381,887 -23.00(-5.20%)
May 01, 2024 442.79 449.40 441.98 442.62 1,824,141 +1.66(+0.38%)
Apr 30, 2024 443.65 444.71 440.25 440.96 2,172,779 -4.11(-0.92%)
Apr 29, 2024 445.77 448.13 442.28 445.07 1,260,298 +1.89(+0.43%)
Apr 26, 2024 439.46 445.69 439.46 443.18 1,583,774 -0.65(-0.15%)
Apr 25, 2024 442.52 445.25 439.10 443.83 1,442,577 -0.49(-0.11%)
Apr 24, 2024 437.21 444.61 433.38 444.32 1,968,518 -0.74(-0.17%)
Apr 23, 2024 446.57 448.10 444.09 445.06 1,509,914 -1.91(-0.43%)
Apr 22, 2024 443.38 448.98 441.73 446.97 1,346,051 +0.67(+0.15%)
Apr 19, 2024 451.97 451.97 444.09 446.30 1,831,208 -0.13(-0.03%)
Apr 18, 2024 450.97 451.19 445.52 446.43 1,070,334 -0.36(-0.08%)
Apr 17, 2024 445.58 449.11 443.98 446.79 1,216,841 +1.01(+0.23%)
Apr 16, 2024 446.74 446.86 442.86 445.78 1,577,300 +1.03(+0.23%)
Apr 15, 2024 449.92 453.91 443.82 444.75 1,711,965 -2.66(-0.59%)
Apr 12, 2024 450.21 451.63 444.15 447.41 1,976,740 -5.59(-1.23%)
Apr 11, 2024 451.58 455.97 448.28 453.00 1,681,796 +2.51(+0.56%)
Apr 10, 2024 453.43 453.83 449.34 450.49 1,838,190 -7.45(-1.63%)
Apr 09, 2024 460.67 461.82 453.65 457.94 1,472,256 -3.73(-0.81%)
Apr 08, 2024 462.87 463.09 459.49 461.67 1,744,341 -3.03(-0.65%)
Apr 05, 2024 457.52 465.79 456.57 464.70 1,575,880 +7.44(+1.63%)
Apr 04, 2024 463.32 466.94 455.97 457.26 2,258,548 -5.21(-1.13%)
Apr 03, 2024 460.82 464.34 460.18 462.47 1,449,184 +1.13(+0.24%)
Apr 02, 2024 462.37 464.22 460.83 461.34 1,451,117 -2.06(-0.44%)
Apr 01, 2024 465.94 466.55 461.81 463.40 1,027,334 -0.92(-0.20%)
Mar 28, 2024 463.63 465.91 465.60 464.32 1,786,110 -1.91(-0.41%)
Mar 27, 2024 462.97 467.23 460.95 466.23 1,590,767 -1.32(-0.28%)
Mar 26, 2024 464.94 468.34 464.94 467.55 1,265,326 +0.65(+0.14%)
Mar 25, 2024 467.21 468.26 464.45 466.90 1,391,050 -1.34(-0.29%)
Mar 22, 2024 464.36 469.21 462.49 468.24 1,687,413 +1.94(+0.42%)
Mar 21, 2024 464.65 468.62 463.34 466.30 2,724,582 -0.49(-0.10%)
Mar 20, 2024 466.29 468.28 464.13 466.79 2,146,218 +0.06(+0.01%)
Mar 19, 2024 467.00 468.23 464.86 466.73 1,883,115 +0.62(+0.13%)
Mar 18, 2024 468.64 475.98 465.56 466.11 3,026,421 -2.12(-0.45%)
Mar 15, 2024 472.61 473.84 466.38 468.23 33,347,626 -5.71(-1.20%)
Mar 14, 2024 475.93 477.00 473.09 473.94 3,551,333 -0.95(-0.20%)
Mar 13, 2024 469.96 477.71 469.96 474.89 3,239,954 +4.81(+1.02%)
Mar 12, 2024 466.01 471.81 465.51 470.08 3,268,984 +1.98(+0.42%)
Mar 11, 2024 472.58 472.58 465.37 468.10 4,261,903 +6.91(+1.50%)
Mar 08, 2024 464.92 464.92 460.62 461.19 2,476,492 -2.73(-0.59%)
Mar 07, 2024 463.63 466.39 460.27 463.92 2,521,447 +1.68(+0.36%)
Mar 06, 2024 457.63 463.74 457.63 462.24 2,607,530 +2.64(+0.57%)
Mar 05, 2024 455.02 461.68 455.02 459.60 4,114,673 +5.34(+1.18%)
Mar 04, 2024 447.89 455.31 447.40 454.26 2,298,192 +6.37(+1.42%)
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.