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 (%)
Apr 18, 2024 245.20 246.08 244.41 245.39 1,565,900 +1.86(+0.76%)
Apr 17, 2024 243.58 244.99 241.38 243.53 1,797,247 -1.68(-0.69%)
Apr 16, 2024 245.91 246.63 244.62 245.21 1,257,329 +0.77(+0.32%)
Apr 15, 2024 249.35 249.39 244.21 244.44 1,478,705 -1.37(-0.56%)
Apr 12, 2024 244.58 246.01 243.81 245.81 1,506,617 +1.28(+0.52%)
Apr 11, 2024 247.00 247.06 244.06 244.53 2,263,845 -3.47(-1.40%)
Apr 10, 2024 248.40 250.57 247.07 248.00 1,341,587 -0.03(-0.01%)
Apr 09, 2024 253.32 253.69 246.85 248.03 1,424,989 -5.13(-2.03%)
Apr 08, 2024 252.56 253.88 251.82 253.16 1,271,195 +0.26(+0.10%)
Apr 05, 2024 254.00 254.71 252.44 252.90 1,266,199 +0.67(+0.27%)
Apr 04, 2024 255.31 257.07 252.02 252.23 1,331,044 -2.56(-1.00%)
Apr 03, 2024 256.06 257.00 254.60 254.79 1,102,234 -1.55(-0.60%)
Apr 02, 2024 257.86 258.28 256.06 256.34 928,934 -1.06(-0.41%)
Apr 01, 2024 258.97 259.00 256.60 257.40 753,394 -1.73(-0.67%)
Mar 28, 2024 259.18 259.92 257.96 259.13 1,970,086 +0.63(+0.24%)
Mar 27, 2024 256.98 258.59 256.60 258.50 1,493,616 +2.42(+0.95%)
Mar 26, 2024 254.78 257.56 254.41 256.08 2,358,741 +0.47(+0.18%)
Mar 25, 2024 256.08 256.90 255.04 255.61 1,332,261 +0.10(+0.04%)
Mar 22, 2024 256.60 257.32 255.40 255.51 1,198,172 -0.80(-0.31%)
Mar 21, 2024 257.59 258.00 255.84 256.31 2,748,115 -2.20(-0.85%)
Mar 20, 2024 258.08 260.09 257.63 258.51 1,774,774 +0.03(+0.01%)
Mar 19, 2024 259.00 259.69 258.06 258.48 1,611,216 +0.84(+0.33%)
Mar 18, 2024 256.52 258.29 256.01 257.64 1,267,405 +1.35(+0.53%)
Mar 15, 2024 255.33 258.75 255.33 256.29 3,390,965 -1.34(-0.52%)
Mar 14, 2024 257.47 259.56 255.22 257.63 1,505,369 -1.72(-0.66%)
Mar 13, 2024 257.64 259.72 256.78 259.35 1,677,615 +2.45(+0.95%)
Mar 12, 2024 254.04 257.30 253.40 256.90 1,944,908 +2.74(+1.08%)
Mar 11, 2024 247.68 255.03 247.47 254.16 2,159,901 +6.17(+2.49%)
Mar 08, 2024 247.76 248.87 246.36 247.99 1,343,640 -0.01(-0.00%)
Mar 07, 2024 249.34 250.71 247.64 248.00 1,726,287 -1.72(-0.69%)
Mar 06, 2024 248.78 250.35 246.76 249.72 1,780,255 +1.19(+0.48%)
Mar 05, 2024 247.43 249.08 247.04 248.54 1,444,849 +1.10(+0.44%)
Mar 04, 2024 248.64 249.80 247.25 247.44 2,010,347 -2.35(-0.94%)
Mar 01, 2024 250.42 251.14 249.07 249.79 1,639,991 -1.05(-0.42%)
Feb 29, 2024 253.10 253.10 249.62 250.84 2,404,871 -1.90(-0.75%)
Feb 28, 2024 254.16 254.16 252.59 252.74 1,434,625 -1.29(-0.51%)
Feb 27, 2024 253.18 254.18 252.24 254.03 962,392 +0.03(+0.01%)
Feb 26, 2024 255.27 256.99 253.84 254.00 1,255,928 -1.17(-0.46%)
Feb 23, 2024 255.62 256.78 253.87 255.16 1,156,874 +0.57(+0.22%)
Feb 22, 2024 251.82 254.87 249.88 254.60 1,237,547 +3.47(+1.38%)
Feb 21, 2024 251.43 252.32 249.35 251.13 995,287 +1.45(+0.58%)
Feb 20, 2024 249.55 251.72 249.30 249.68 1,252,386 -0.39(-0.16%)
Feb 16, 2024 250.34 251.87 249.17 250.07 1,333,875 -0.16(-0.06%)
Feb 15, 2024 247.56 250.93 247.45 250.23 1,452,745 +2.93(+1.18%)
Feb 14, 2024 246.18 247.97 245.66 247.30 2,061,105 +1.30(+0.53%)
Feb 13, 2024 248.09 249.48 244.15 246.00 1,510,019 -1.19(-0.48%)
Feb 12, 2024 246.53 248.38 245.69 247.19 1,238,752 +0.80(+0.32%)
Feb 09, 2024 242.52 246.46 242.52 246.39 1,476,154 +2.86(+1.17%)
Feb 08, 2024 245.24 246.01 241.60 243.53 1,636,112 -2.54(-1.03%)
Feb 07, 2024 246.83 247.53 245.05 246.07 1,989,070 -0.78(-0.31%)
Feb 06, 2024 248.27 248.79 246.31 246.85 1,430,593 -1.57(-0.63%)
Feb 05, 2024 245.51 248.79 245.01 248.43 2,146,090 +2.55(+1.04%)
Feb 02, 2024 245.01 247.37 245.01 245.88 2,101,552 +1.74(+0.71%)
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.