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 (%)
Mar 27, 2024 170.41 173.60 170.11 173.31 60,260,824 +3.60(+2.12%)
Mar 26, 2024 170.00 171.42 169.58 169.71 57,362,364 -1.14(-0.67%)
Mar 25, 2024 170.57 171.94 169.45 170.85 54,270,512 -1.43(-0.83%)
Mar 22, 2024 171.76 173.05 170.06 172.28 71,162,728 +0.91(+0.53%)
Mar 21, 2024 177.05 177.49 170.84 171.37 107,361,272 -7.30(-4.09%)
Mar 20, 2024 175.72 178.67 175.09 178.67 53,337,008 +2.59(+1.47%)
Mar 19, 2024 174.34 176.60 173.03 176.08 55,192,748 +2.36(+1.36%)
Mar 18, 2024 175.57 177.71 173.52 173.72 75,576,528 +1.10(+0.64%)
Mar 15, 2024 171.17 172.62 170.28 172.62 121,842,336 -0.38(-0.22%)
Mar 14, 2024 172.91 174.31 172.05 173.00 72,897,296 +1.87(+1.09%)
Mar 13, 2024 172.77 173.19 170.76 171.13 52,473,720 -2.10(-1.21%)
Mar 12, 2024 173.15 174.03 171.01 173.23 59,831,480 +0.48(+0.28%)
Mar 11, 2024 172.94 174.38 172.05 172.75 60,117,196 +2.02(+1.18%)
Mar 08, 2024 169.00 173.70 168.94 170.73 76,268,672 +1.73(+1.02%)
Mar 07, 2024 169.15 170.73 168.49 169.00 71,439,976 -0.12(-0.07%)
Mar 06, 2024 171.06 171.24 168.68 169.12 68,472,496 -1.00(-0.59%)
Mar 05, 2024 170.76 172.04 169.62 170.12 95,269,720 -4.98(-2.84%)
Mar 04, 2024 176.15 176.90 173.79 175.10 81,580,776 -4.56(-2.54%)
Mar 01, 2024 179.55 180.53 177.38 179.66 73,563,080 -1.09(-0.60%)
Feb 29, 2024 181.27 182.57 179.53 180.75 136,895,920 -0.67(-0.37%)
Feb 28, 2024 182.51 183.12 180.13 181.42 48,900,516 -1.21(-0.66%)
Feb 27, 2024 181.10 183.92 179.56 182.63 54,255,736 +1.47(+0.81%)
Feb 26, 2024 182.24 182.76 180.65 181.16 40,826,000 -1.36(-0.75%)
Feb 23, 2024 185.01 185.04 182.23 182.52 45,122,940 -1.85(-1.00%)
Feb 22, 2024 183.48 184.96 182.46 184.37 52,257,776 +2.05(+1.12%)
Feb 21, 2024 181.94 182.89 180.66 182.32 41,373,896 +0.76(+0.42%)
Feb 20, 2024 181.79 182.43 180.00 181.56 53,618,944 -0.75(-0.41%)
Feb 16, 2024 183.42 184.85 181.66 182.31 49,933,720 -1.55(-0.84%)
Feb 15, 2024 183.55 184.49 181.35 183.86 65,323,216 -0.29(-0.16%)
Feb 14, 2024 185.32 185.53 182.44 184.15 54,704,736 -0.81(-0.44%)
Feb 13, 2024 185.77 186.21 183.51 184.96 56,502,136 -2.19(-1.17%)
Feb 12, 2024 188.41 188.67 186.79 187.15 41,743,944 -1.70(-0.90%)
Feb 09, 2024 188.65 189.99 188.00 188.85 45,155,216 +0.77(+0.41%)
Feb 08, 2024 189.14 189.29 187.11 188.08 40,982,148 -1.09(-0.58%)
Feb 07, 2024 190.40 190.81 188.37 189.17 53,474,192 +0.11(+0.06%)
Feb 06, 2024 186.62 189.07 186.53 189.06 43,366,632 +1.62(+0.86%)
Feb 05, 2024 187.91 189.01 185.60 187.44 69,666,632 +1.83(+0.98%)
Feb 02, 2024 179.63 187.09 179.02 185.61 102,682,800 -1.01(-0.54%)
Feb 01, 2024 183.76 186.71 183.59 186.62 64,162,464 +2.46(+1.33%)
Jan 31, 2024 186.80 186.86 184.12 184.16 55,543,352 -3.64(-1.94%)
Jan 30, 2024 190.70 191.56 187.23 187.80 55,866,472 -3.69(-1.92%)
Jan 29, 2024 191.76 191.96 189.34 191.49 47,105,696 -0.69(-0.36%)
Jan 26, 2024 194.02 194.51 191.69 192.18 44,700,984 -1.75(-0.90%)
Jan 25, 2024 194.97 196.02 192.87 193.92 54,804,200 -0.33(-0.17%)
Jan 24, 2024 195.17 196.13 194.09 194.25 53,648,576 -0.68(-0.35%)
Jan 23, 2024 194.77 195.50 193.58 194.93 42,520,584 +1.29(+0.67%)
Jan 22, 2024 192.06 195.08 192.01 193.64 60,183,052 +2.31(+1.21%)
Jan 19, 2024 189.09 191.71 188.58 191.34 68,990,912 +2.95(+1.56%)
Jan 18, 2024 185.85 188.90 185.59 188.39 78,059,352 +5.94(+3.26%)
Jan 17, 2024 181.04 182.70 180.07 182.45 47,341,616 -0.95(-0.52%)
Jan 16, 2024 181.93 184.03 180.70 183.40 65,908,852 -2.29(-1.23%)
Jan 12, 2024 185.82 186.50 184.95 185.68 40,605,812 +0.33(+0.18%)
Jan 11, 2024 186.30 186.81 183.39 185.35 49,148,460 -0.60(-0.32%)
Jan 10, 2024 184.12 186.16 183.69 185.95 46,792,672 +1.05(+0.57%)
Jan 09, 2024 183.69 184.91 182.50 184.90 42,861,536 -0.42(-0.23%)
Jan 08, 2024 181.86 185.36 181.27 185.32 59,164,040 +4.38(+2.42%)
Jan 05, 2024 181.76 182.53 179.94 180.95 62,824,732 -0.73(-0.40%)
Jan 04, 2024 181.92 182.85 180.65 181.68 72,013,944 -2.34(-1.27%)
Jan 03, 2024 183.99 185.64 183.20 184.01 58,447,180 -1.39(-0.75%)
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.