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 (%)
Oct 07, 2024 256.23 257.12 252.30 253.05 67,650 -3.76(-1.46%)
Oct 04, 2024 257.00 258.31 255.75 256.81 41,439 +2.05(+0.80%)
Oct 03, 2024 257.62 257.90 253.93 254.76 45,929 -4.03(-1.56%)
Oct 02, 2024 257.26 259.29 256.00 258.79 57,291 +1.63(+0.63%)
Oct 01, 2024 257.88 258.74 255.08 257.16 66,471 -0.72(-0.28%)
Sep 30, 2024 257.74 259.94 255.43 257.88 53,502 +0.33(+0.13%)
Sep 27, 2024 257.57 264.40 257.32 257.55 57,145 +0.92(+0.36%)
Sep 26, 2024 257.21 259.68 254.68 256.63 164,848 +2.09(+0.82%)
Sep 25, 2024 256.71 256.71 253.89 254.54 59,204 -0.84(-0.33%)
Sep 24, 2024 256.83 258.03 255.09 255.38 58,525 -1.30(-0.51%)
Sep 23, 2024 256.98 259.49 256.40 256.68 54,669 +0.77(+0.30%)
Sep 20, 2024 262.02 262.02 255.84 255.91 370,497 -4.74(-1.82%)
Sep 19, 2024 265.25 265.58 259.63 260.65 87,475 -1.57(-0.60%)
Sep 18, 2024 261.43 266.51 261.06 262.22 151,052 +0.24(+0.09%)
Sep 17, 2024 260.29 263.85 259.19 261.98 61,526 +1.69(+0.65%)
Sep 16, 2024 258.39 260.85 257.95 260.29 52,617 +2.86(+1.11%)
Sep 13, 2024 253.95 258.84 253.95 257.43 72,433 +4.58(+1.81%)
Sep 12, 2024 250.15 253.29 247.71 252.85 45,941 +3.35(+1.34%)
Sep 11, 2024 253.63 253.63 248.01 249.50 70,158 -6.03(-2.36%)
Sep 10, 2024 257.55 258.87 254.25 255.53 64,792 -2.47(-0.96%)
Sep 09, 2024 261.82 261.82 256.45 258.00 90,661 -3.41(-1.30%)
Sep 06, 2024 263.38 266.43 261.41 261.41 71,508 -1.97(-0.75%)
Sep 05, 2024 265.97 267.10 262.37 263.38 49,313 -1.02(-0.39%)
Sep 04, 2024 257.83 265.49 257.46 264.40 89,176 +6.05(+2.34%)
Sep 03, 2024 260.48 261.52 257.79 258.35 64,369 -4.49(-1.71%)
Aug 30, 2024 260.74 263.50 260.01 262.84 63,763 +3.53(+1.36%)
Aug 29, 2024 258.95 261.91 258.73 259.31 54,277 +2.34(+0.91%)
Aug 28, 2024 257.62 262.31 256.68 256.97 69,406 -0.33(-0.13%)
Aug 27, 2024 255.87 257.57 253.30 257.30 43,850 +1.23(+0.48%)
Aug 26, 2024 253.22 258.06 253.22 256.07 73,454 +3.67(+1.45%)
Aug 23, 2024 248.95 256.20 247.80 252.40 96,106 +3.55(+1.43%)
Aug 22, 2024 252.97 252.97 247.74 248.85 47,498 -3.64(-1.44%)
Aug 21, 2024 250.83 253.13 250.67 252.49 55,979 +3.36(+1.35%)
Aug 20, 2024 253.32 253.32 249.04 249.13 52,089 -3.75(-1.48%)
Aug 19, 2024 254.80 254.80 251.16 252.88 46,055 -1.74(-0.68%)
Aug 16, 2024 251.85 254.75 250.75 254.62 63,219 +2.45(+0.97%)
Aug 15, 2024 250.31 255.12 250.18 252.17 70,198 +5.13(+2.08%)
Aug 14, 2024 245.28 249.89 245.00 247.04 75,015 +1.87(+0.76%)
Aug 13, 2024 247.95 247.95 242.82 245.17 85,287 -0.61(-0.25%)
Aug 12, 2024 250.30 250.30 245.33 245.78 63,237 -4.96(-1.98%)
Aug 09, 2024 253.09 253.09 249.24 250.74 77,078 -2.35(-0.93%)
Aug 08, 2024 252.25 254.50 251.45 253.09 53,025 +3.31(+1.33%)
Aug 07, 2024 250.48 252.35 248.44 249.78 61,653 +0.27(+0.11%)
Aug 06, 2024 250.44 252.81 249.03 249.51 91,636 +0.17(+0.07%)
Aug 05, 2024 249.06 254.71 248.30 249.34 106,645 -6.62(-2.59%)
Aug 02, 2024 251.66 257.50 251.28 255.96 89,131 -0.94(-0.37%)
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.