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 (%)
Jul 15, 2024 359.14 361.18 355.03 358.46 2,884,058 -1.31(-0.36%)
Jul 12, 2024 355.00 363.95 354.09 359.77 4,019,877 +5.98(+1.69%)
Jul 11, 2024 350.78 354.13 345.00 353.79 4,147,549 +9.61(+2.79%)
Jul 10, 2024 338.64 344.29 337.62 344.18 3,262,790 +7.09(+2.10%)
Jul 09, 2024 338.95 339.26 335.57 337.09 2,254,973 -2.51(-0.74%)
Jul 08, 2024 335.88 340.76 335.00 339.60 3,534,225 +5.02(+1.50%)
Jul 05, 2024 332.71 335.92 331.64 334.58 3,453,693 +0.94(+0.28%)
Jul 03, 2024 337.00 339.64 333.54 333.64 1,732,992 -1.33(-0.40%)
Jul 02, 2024 335.00 336.83 332.53 334.97 2,995,914 -1.22(-0.36%)
Jul 01, 2024 343.92 344.64 335.39 336.19 2,643,169 -8.05(-2.34%)
Jun 28, 2024 341.35 345.28 340.71 344.24 6,344,197 +2.75(+0.81%)
Jun 27, 2024 342.83 344.76 338.45 341.49 2,910,449 -0.33(-0.10%)
Jun 26, 2024 339.46 342.59 337.53 341.82 3,364,565 +3.50(+1.03%)
Jun 25, 2024 346.31 346.99 334.53 338.32 4,977,530 -12.56(-3.58%)
Jun 24, 2024 356.90 357.69 350.72 350.88 4,278,685 -4.92(-1.38%)
Jun 21, 2024 354.84 356.25 352.05 355.80 6,620,150 +2.36(+0.67%)
Jun 20, 2024 352.00 354.92 349.59 353.44 3,743,110 -0.43(-0.12%)
Jun 18, 2024 352.95 356.41 352.12 353.87 3,654,974 +4.37(+1.25%)
Jun 17, 2024 344.89 350.69 344.40 349.50 2,680,299 +2.66(+0.77%)
Jun 14, 2024 344.81 347.50 341.69 346.84 2,588,962 -1.04(-0.30%)
Jun 13, 2024 345.90 348.69 343.07 347.88 3,391,699 +3.74(+1.09%)
Jun 12, 2024 347.03 350.49 343.06 344.14 4,792,889 +8.42(+2.51%)
Jun 11, 2024 333.00 336.31 330.32 335.72 3,250,794 +3.16(+0.95%)
Jun 10, 2024 327.00 332.80 326.50 332.56 2,691,018 +5.53(+1.69%)
Jun 07, 2024 325.73 328.82 323.93 327.03 2,583,814 -4.07(-1.23%)
Jun 06, 2024 329.80 331.84 328.06 331.10 2,978,953 +0.84(+0.25%)
Jun 05, 2024 328.50 330.46 325.92 330.26 2,423,196 +2.00(+0.61%)
Jun 04, 2024 326.87 329.79 325.10 328.26 4,296,548 +0.25(+0.08%)
Jun 03, 2024 333.65 333.65 326.84 328.01 3,712,641 -6.86(-2.05%)
May 31, 2024 330.05 335.17 328.01 334.87 5,563,376 +5.69(+1.73%)
May 30, 2024 326.26 330.22 325.70 329.18 2,921,994 +5.52(+1.71%)
May 29, 2024 324.28 324.53 321.54 323.66 3,526,177 -2.77(-0.85%)
May 28, 2024 323.14 328.70 322.24 326.43 3,833,658 +3.57(+1.11%)
May 24, 2024 324.14 325.28 322.18 322.86 2,755,898 -1.78(-0.55%)
May 23, 2024 328.69 328.71 323.74 324.63 4,048,548 -3.68(-1.12%)
May 22, 2024 332.35 332.94 326.66 328.31 4,050,293 -5.52(-1.65%)
May 21, 2024 336.66 336.66 330.03 333.83 4,304,604 -1.66(-0.49%)
May 20, 2024 338.77 340.18 335.21 335.49 3,259,646 -6.35(-1.86%)
May 17, 2024 342.38 342.55 338.24 341.83 2,762,613 +1.47(+0.43%)
May 16, 2024 345.60 345.85 340.30 340.36 3,143,453 -5.90(-1.70%)
May 15, 2024 342.80 348.02 342.31 346.26 4,179,740 +8.11(+2.40%)
May 14, 2024 332.74 341.88 330.70 338.15 5,920,308 -0.46(-0.13%)
May 13, 2024 345.66 346.38 338.05 338.61 4,081,115 -5.43(-1.58%)
May 10, 2024 345.06 347.39 342.31 344.04 3,437,665 -1.00(-0.29%)
May 09, 2024 336.91 345.60 336.54 345.04 3,826,803 +8.55(+2.54%)
May 08, 2024 336.44 338.09 335.30 336.49 3,144,745 -1.85(-0.55%)
May 07, 2024 341.23 343.15 338.03 338.34 2,950,920 -1.59(-0.47%)
May 06, 2024 343.61 343.99 338.09 339.93 3,389,596 -0.56(-0.16%)
May 03, 2024 338.92 344.49 338.02 340.48 4,194,012 +7.27(+2.18%)
May 02, 2024 333.18 333.68 328.69 333.21 3,273,659 +3.54(+1.07%)
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.