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 04, 2024 168.71 170.90 168.16 170.86 6,385,123 +4.00(+2.40%)
Oct 03, 2024 166.89 167.86 166.24 166.86 5,034,979 -0.85(-0.51%)
Oct 02, 2024 167.60 169.18 167.27 167.71 7,072,816 +0.55(+0.33%)
Oct 01, 2024 170.22 170.51 165.97 167.16 7,594,072 -3.24(-1.90%)
Sep 30, 2024 169.50 170.52 166.45 170.40 10,212,718 +1.66(+0.98%)
Sep 27, 2024 168.09 169.11 166.51 168.74 8,974,425 +0.64(+0.38%)
Sep 26, 2024 167.65 168.36 166.48 168.10 7,090,011 +1.82(+1.09%)
Sep 25, 2024 167.69 168.75 165.66 166.28 7,138,534 +0.48(+0.29%)
Sep 24, 2024 165.74 166.10 163.92 165.80 6,154,534 -0.15(-0.09%)
Sep 23, 2024 167.23 167.33 164.26 165.95 7,933,755 -2.05(-1.22%)
Sep 20, 2024 167.13 168.83 166.60 168.00 12,187,768 +0.41(+0.24%)
Sep 19, 2024 167.25 168.16 164.51 167.59 10,074,478 +3.06(+1.86%)
Sep 18, 2024 167.62 167.62 163.73 164.53 12,259,567 -2.94(-1.76%)
Sep 17, 2024 170.28 170.64 166.77 167.47 12,575,022 -2.86(-1.68%)
Sep 16, 2024 164.99 173.99 164.51 170.33 27,362,296 +8.30(+5.12%)
Sep 13, 2024 173.70 173.94 161.00 162.03 25,728,112 +0.65(+0.40%)
Sep 12, 2024 159.04 162.34 157.90 161.38 16,241,668 +4.20(+2.67%)
Sep 11, 2024 156.78 159.44 154.84 157.18 12,617,772 +1.29(+0.83%)
Sep 10, 2024 154.23 160.52 153.12 155.89 37,354,044 +16.00(+11.44%)
Sep 09, 2024 142.49 143.30 139.51 139.89 20,162,506 -1.92(-1.35%)
Sep 06, 2024 143.79 143.94 139.40 141.81 11,154,817 -0.80(-0.56%)
Sep 05, 2024 141.40 143.28 140.31 142.61 8,732,999 +1.86(+1.32%)
Sep 04, 2024 138.44 141.10 137.95 140.75 6,243,894 +1.25(+0.90%)
Sep 03, 2024 140.45 142.20 138.83 139.50 6,830,451 -1.79(-1.27%)
Aug 30, 2024 140.33 141.72 140.09 141.29 7,980,682 +1.87(+1.34%)
Aug 29, 2024 139.14 141.16 138.85 139.42 4,588,320 +1.54(+1.12%)
Aug 28, 2024 138.83 138.95 136.91 137.88 3,020,953 -0.60(-0.43%)
Aug 27, 2024 137.85 139.50 137.74 138.48 3,874,368 -0.42(-0.30%)
Aug 26, 2024 139.39 139.40 138.19 138.90 2,728,511 -0.29(-0.21%)
Aug 23, 2024 138.73 139.79 137.26 139.19 4,544,574 +1.11(+0.80%)
Aug 22, 2024 140.70 141.08 137.65 138.08 5,161,576 -2.12(-1.51%)
Aug 21, 2024 138.80 140.30 138.55 140.20 3,775,979 +1.03(+0.74%)
Aug 20, 2024 137.82 139.79 137.82 139.17 3,738,039 +1.25(+0.91%)
Aug 19, 2024 137.53 137.95 136.46 137.92 3,640,353 +0.45(+0.33%)
Aug 16, 2024 136.79 137.82 136.39 137.47 4,893,789 +0.54(+0.39%)
Aug 15, 2024 136.93 137.25 135.72 136.93 4,697,590 +1.33(+0.98%)
Aug 14, 2024 134.04 135.97 134.01 135.60 4,044,387 +1.34(+1.00%)
Aug 13, 2024 132.97 134.54 132.81 134.26 4,323,706 +1.68(+1.27%)
Aug 12, 2024 132.25 132.71 131.21 132.58 5,600,808 +0.52(+0.39%)
Aug 09, 2024 128.40 132.37 128.34 132.06 5,597,292 +3.10(+2.40%)
Aug 08, 2024 128.00 129.82 127.65 128.96 6,238,062 +3.06(+2.43%)
Aug 07, 2024 128.92 130.30 125.75 125.90 8,614,250 -2.31(-1.80%)
Aug 06, 2024 130.54 131.04 128.08 128.21 8,364,919 +0.35(+0.27%)
Aug 05, 2024 127.89 129.97 126.66 127.86 10,353,618 -5.42(-4.07%)
Aug 02, 2024 132.77 134.30 131.80 133.28 8,262,267 -4.23(-3.08%)
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.