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 (%)
Dec 31, 2013 241.69 240.97 240.97 240.97 427,614 +0.30(+0.12%)
Dec 30, 2013 240.83 241.37 238.97 240.67 445,238 -0.23(-0.09%)
Dec 27, 2013 240.61 242.89 239.25 240.90 373,407 +0.75(+0.31%)
Dec 26, 2013 245.94 245.94 238.37 240.15 447,185 -0.62(-0.26%)
Dec 24, 2013 240.05 241.21 239.06 240.76 247,021 +0.59(+0.25%)
Dec 23, 2013 242.56 242.56 239.38 240.17 605,219 +0.82(+0.34%)
Dec 20, 2013 235.90 241.49 234.83 239.35 1,655,755 +4.53(+1.93%)
Dec 19, 2013 235.77 236.03 233.09 234.82 920,717 -0.99(-0.42%)
Dec 18, 2013 229.79 235.94 226.82 235.81 1,261,068 +5.38(+2.33%)
Dec 17, 2013 231.86 232.85 230.05 230.43 1,063,004 -1.62(-0.70%)
Dec 16, 2013 226.52 232.20 226.52 232.05 1,226,988 +5.30(+2.34%)
Dec 13, 2013 223.37 227.71 223.37 226.75 804,202 +4.59(+2.07%)
Dec 12, 2013 222.59 224.90 222.09 222.16 942,092 -0.42(-0.19%)
Dec 11, 2013 228.35 229.02 222.38 222.58 884,255 -5.39(-2.36%)
Dec 10, 2013 229.73 230.43 227.33 227.97 635,190 -2.52(-1.09%)
Dec 09, 2013 229.91 232.18 228.78 230.49 493,486 +0.67(+0.29%)
Dec 06, 2013 228.11 230.01 227.82 229.82 651,466 +4.78(+2.12%)
Dec 05, 2013 225.12 225.88 223.43 225.04 691,262 -1.46(-0.64%)
Dec 04, 2013 226.17 228.79 222.35 226.50 612,533 -0.72(-0.32%)
Dec 03, 2013 230.57 232.24 225.69 227.22 853,512 -5.02(-2.16%)
Dec 02, 2013 230.33 235.44 230.33 232.24 642,642 +1.71(+0.74%)
Nov 29, 2013 235.93 235.93 230.26 230.52 304,240 -2.41(-1.04%)
Nov 27, 2013 230.33 233.13 229.89 232.94 556,544 +3.15(+1.37%)
Nov 26, 2013 226.49 231.53 226.49 229.79 890,171 +1.38(+0.60%)
Nov 25, 2013 230.61 230.97 228.10 228.41 401,730 -1.62(-0.70%)
Nov 22, 2013 230.19 230.20 227.88 230.03 812,290 +0.25(+0.11%)
Nov 21, 2013 226.64 230.12 225.52 229.78 528,706 +3.33(+1.47%)
Nov 20, 2013 229.26 231.15 225.20 226.45 647,470 -2.55(-1.11%)
Nov 19, 2013 230.39 231.73 228.40 229.00 451,079 -1.17(-0.51%)
Nov 18, 2013 231.54 232.18 229.45 230.17 733,780 +0.57(+0.25%)
Nov 15, 2013 229.07 231.40 228.52 229.60 653,230 +0.45(+0.20%)
Nov 14, 2013 225.99 229.34 225.58 229.15 844,630 +2.97(+1.31%)
Nov 13, 2013 223.52 226.32 222.92 226.18 844,485 +1.11(+0.49%)
Nov 12, 2013 227.64 228.98 224.49 225.07 612,634 -3.77(-1.65%)
Nov 11, 2013 227.74 229.98 226.99 228.84 559,200 +0.46(+0.20%)
Nov 08, 2013 224.95 228.77 224.91 228.39 1,139,857 +3.72(+1.65%)
Nov 07, 2013 233.61 233.61 224.56 224.67 635,030 -6.31(-2.73%)
Nov 06, 2013 231.73 232.50 229.54 230.98 634,249 +2.39(+1.05%)
Nov 05, 2013 230.03 230.41 227.55 228.58 568,171 -1.24(-0.54%)
Nov 04, 2013 230.01 230.73 229.46 229.82 569,118 -0.13(-0.06%)
Nov 01, 2013 227.88 230.34 227.30 229.95 652,811 +2.15(+0.94%)
Oct 31, 2013 232.01 234.13 227.73 227.80 1,164,431 -4.07(-1.75%)
Oct 30, 2013 234.04 235.75 231.46 231.86 808,290 -2.33(-1.00%)
Oct 29, 2013 233.82 234.63 232.81 234.19 559,464 +0.62(+0.27%)
Oct 28, 2013 233.24 234.94 231.68 233.57 669,606 +0.63(+0.27%)
Oct 25, 2013 232.44 233.60 231.26 232.94 4,712,594 +0.50(+0.22%)
Oct 24, 2013 230.76 233.56 229.64 232.44 805,364 +2.97(+1.29%)
Oct 23, 2013 230.76 230.89 227.27 229.48 1,016,874 -2.42(-1.04%)
Oct 22, 2013 230.48 232.94 228.99 231.89 906,514 +3.54(+1.55%)
Oct 21, 2013 228.46 229.95 227.55 228.35 768,259 -0.09(-0.04%)
Oct 18, 2013 226.77 229.03 224.60 228.44 1,066,659 +2.38(+1.06%)
Oct 17, 2013 219.53 226.49 218.28 226.05 1,310,434 +6.09(+2.77%)
Oct 16, 2013 215.63 222.28 213.47 219.97 1,156,240 +6.21(+2.90%)
Oct 15, 2013 214.38 215.73 212.90 213.76 977,384 +0.00(+0.00%)
Oct 14, 2013 211.57 214.04 210.14 213.76 582,924 +1.35(+0.63%)
Oct 11, 2013 209.97 212.93 208.94 212.41 606,646 +2.45(+1.17%)
Oct 10, 2013 203.13 210.32 203.13 209.95 763,036 +7.91(+3.92%)
Oct 09, 2013 199.24 203.92 199.20 202.04 1,199,311 +3.07(+1.54%)
Oct 08, 2013 203.06 204.15 198.92 198.97 845,623 -3.36(-1.66%)
Oct 07, 2013 203.57 204.67 202.22 202.34 518,120 -3.65(-1.77%)
Oct 04, 2013 204.72 206.17 203.99 205.99 444,620 +1.57(+0.77%)
Oct 03, 2013 204.18 205.97 201.81 204.41 758,974 -0.97(-0.47%)
Oct 02, 2013 203.89 205.38 201.62 205.38 776,332 +0.85(+0.41%)
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.