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 23, 2024 652.76 668.24 646.15 659.81 1,740,447 +1.89(+0.29%)
Feb 22, 2024 650.08 659.38 649.52 657.92 1,972,892 +19.65(+3.08%)
Feb 21, 2024 640.50 643.84 630.52 638.27 1,144,657 -7.64(-1.18%)
Feb 20, 2024 650.71 655.44 641.05 645.91 1,469,960 -9.83(-1.50%)
Feb 16, 2024 662.96 663.00 651.12 655.74 1,338,018 -8.54(-1.29%)
Feb 15, 2024 662.66 664.83 657.00 664.28 1,438,035 +7.15(+1.09%)
Feb 14, 2024 642.99 657.64 642.99 657.13 1,291,318 +18.84(+2.95%)
Feb 13, 2024 634.53 646.40 628.70 638.29 1,785,125 -18.70(-2.85%)
Feb 12, 2024 655.72 659.72 651.89 656.99 1,279,072 -1.17(-0.18%)
Feb 09, 2024 657.53 662.83 654.69 658.16 1,005,196 +5.09(+0.78%)
Feb 08, 2024 646.43 654.24 643.17 653.07 1,005,712 +9.90(+1.54%)
Feb 07, 2024 640.54 649.31 636.98 643.17 970,375 +7.87(+1.24%)
Feb 06, 2024 644.59 645.85 630.95 635.30 908,620 -5.30(-0.83%)
Feb 05, 2024 638.68 641.86 629.28 640.60 1,007,877 +1.02(+0.16%)
Feb 02, 2024 628.22 642.53 628.22 639.58 1,287,279 +6.72(+1.06%)
Feb 01, 2024 631.52 634.88 623.20 632.86 1,033,864 +1.53(+0.24%)
Jan 31, 2024 641.83 642.52 626.21 631.33 1,208,465 -16.39(-2.53%)
Jan 30, 2024 647.89 652.14 646.13 647.72 1,114,132 -5.16(-0.79%)
Jan 29, 2024 643.00 654.02 642.09 652.88 869,173 +11.52(+1.80%)
Jan 26, 2024 642.80 646.20 639.71 641.36 770,860 -0.13(-0.02%)
Jan 25, 2024 649.47 649.47 637.07 641.49 1,042,500 +5.31(+0.83%)
Jan 24, 2024 641.75 644.73 634.80 636.18 1,017,288 +0.36(+0.06%)
Jan 23, 2024 630.59 636.69 624.14 635.82 853,963 +5.21(+0.83%)
Jan 22, 2024 626.55 632.44 626.00 630.61 953,966 +8.43(+1.35%)
Jan 19, 2024 614.88 624.15 610.97 622.18 1,334,432 +10.82(+1.77%)
Jan 18, 2024 603.40 612.12 601.80 611.36 1,147,728 +11.52(+1.92%)
Jan 17, 2024 600.56 601.84 593.28 599.84 1,539,980 -3.99(-0.66%)
Jan 16, 2024 607.75 612.96 601.22 603.83 1,433,114 -7.97(-1.30%)
Jan 12, 2024 612.00 613.99 606.08 611.80 802,650 +3.09(+0.51%)
Jan 11, 2024 611.17 615.67 600.51 608.71 1,315,200 +0.01(+0.00%)
Jan 10, 2024 603.12 613.36 603.02 608.70 1,291,215 +3.52(+0.58%)
Jan 09, 2024 591.15 606.74 590.14 605.18 1,271,087 +7.70(+1.29%)
Jan 08, 2024 592.21 599.65 591.02 597.48 1,692,284 +9.35(+1.59%)
Jan 05, 2024 585.94 591.28 585.27 588.13 840,164 +2.20(+0.37%)
Jan 04, 2024 589.72 593.62 584.93 585.94 958,148 -4.31(-0.73%)
Jan 03, 2024 596.66 597.48 588.52 590.25 1,441,568 -12.60(-2.09%)
Jan 02, 2024 621.31 622.12 598.73 602.85 1,677,742 -21.24(-3.40%)
Dec 29, 2023 627.08 629.88 621.52 624.09 725,749 -2.99(-0.48%)
Dec 28, 2023 629.79 630.12 626.24 627.08 681,297 -1.10(-0.17%)
Dec 27, 2023 623.05 628.85 621.32 628.17 735,537 +4.26(+0.68%)
Dec 26, 2023 624.23 627.38 621.79 623.91 639,273 +0.78(+0.13%)
Dec 22, 2023 621.89 624.21 616.75 623.13 822,034 +3.07(+0.50%)
Dec 21, 2023 619.07 622.68 617.25 620.06 1,002,398 +5.27(+0.86%)
Dec 20, 2023 618.09 626.89 614.57 614.78 1,538,809 -5.74(-0.93%)
Dec 19, 2023 614.55 621.27 613.78 620.52 1,253,612 +3.02(+0.49%)
Dec 18, 2023 609.46 619.36 608.82 617.50 1,541,075 +9.90(+1.63%)
Dec 15, 2023 601.19 610.95 601.19 607.60 3,461,886 +7.32(+1.22%)
Dec 14, 2023 613.76 616.68 595.06 600.28 2,550,604 -9.03(-1.48%)
Dec 13, 2023 597.15 609.51 592.81 609.30 1,574,430 +16.02(+2.70%)
Dec 12, 2023 587.38 593.98 582.66 593.29 1,255,614 +7.51(+1.28%)
Dec 11, 2023 576.45 588.17 576.13 585.78 1,619,686 +12.74(+2.22%)
Dec 08, 2023 565.31 573.77 563.54 573.04 1,196,984 +2.41(+0.42%)
Dec 07, 2023 569.37 572.14 564.02 570.63 900,244 +5.25(+0.93%)
Dec 06, 2023 574.53 575.35 564.85 565.38 1,111,128 -5.54(-0.97%)
Dec 05, 2023 564.49 571.40 562.54 570.92 990,244 +1.31(+0.23%)
Dec 04, 2023 567.76 570.32 559.84 569.61 1,337,797 -3.84(-0.67%)
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.