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 29, 2017 431.29 431.29 431.29 0 -3.58(-0.82%)
Dec 28, 2017 432.37 435.14 432.13 434.88 264,900 +3.07(+0.71%)
Dec 27, 2017 431.84 432.89 430.07 431.80 257,300 +0.50(+0.12%)
Dec 26, 2017 430.97 431.52 428.18 431.30 210,852 +1.34(+0.31%)
Dec 22, 2017 432.10 432.10 427.03 429.95 307,594 -1.24(-0.29%)
Dec 21, 2017 433.68 435.46 430.59 431.19 446,570 -0.81(-0.19%)
Dec 20, 2017 436.92 436.92 430.31 432.00 350,962 -1.07(-0.25%)
Dec 19, 2017 437.19 437.19 432.42 433.06 485,781 -2.55(-0.59%)
Dec 18, 2017 434.05 436.12 432.43 435.61 516,077 +5.87(+1.37%)
Dec 15, 2017 425.24 432.97 425.13 429.75 1,067,697 +4.30(+1.01%)
Dec 14, 2017 432.00 432.17 425.23 425.45 400,605 -4.87(-1.13%)
Dec 13, 2017 434.07 435.63 429.64 430.32 574,245 -4.35(-1.00%)
Dec 12, 2017 434.67 435.35 429.58 434.67 512,966 +4.70(+1.09%)
Dec 11, 2017 432.48 432.97 428.84 429.96 474,221 -2.82(-0.65%)
Dec 08, 2017 431.70 434.31 429.53 432.79 561,825 +2.59(+0.60%)
Dec 07, 2017 429.36 433.61 429.24 430.20 496,382 +0.50(+0.12%)
Dec 06, 2017 425.66 433.65 424.99 429.70 460,826 -0.25(-0.06%)
Dec 05, 2017 431.21 432.78 428.93 429.95 597,388 -1.16(-0.27%)
Dec 04, 2017 421.53 426.58 431.11 853,876 +9.59(+2.27%)
Dec 01, 2017 419.50 423.47 413.82 421.53 684,514 +2.85(+0.68%)
Nov 30, 2017 420.98 425.20 417.32 418.68 1,282,315 +0.31(+0.07%)
Nov 29, 2017 414.20 422.14 412.76 418.37 820,000 +6.48(+1.57%)
Nov 28, 2017 403.36 412.31 401.56 411.89 535,806 +9.27(+2.30%)
Nov 27, 2017 401.56 404.46 401.16 402.62 406,210 +1.85(+0.46%)
Nov 24, 2017 401.92 403.42 400.43 400.76 160,935 +0.67(+0.17%)
Nov 22, 2017 401.98 404.30 399.57 400.09 317,653 -2.02(-0.50%)
Nov 21, 2017 399.06 403.27 398.49 402.12 527,812 +5.51(+1.39%)
Nov 20, 2017 396.79 397.95 395.01 396.61 469,520 +0.65(+0.16%)
Nov 17, 2017 394.09 400.35 394.01 395.96 605,211 -0.02(-0.01%)
Nov 16, 2017 395.31 396.26 393.09 395.98 296,274 +2.94(+0.75%)
Nov 15, 2017 390.84 394.52 387.40 393.04 563,119 +0.04(+0.01%)
Nov 14, 2017 386.96 393.13 386.44 393.00 438,098 +4.46(+1.15%)
Nov 13, 2017 386.26 388.81 385.16 388.54 597,451 -0.60(-0.15%)
Nov 10, 2017 389.41 391.69 387.25 389.14 364,546 -0.64(-0.17%)
Nov 09, 2017 392.09 394.29 386.37 389.79 544,648 -4.68(-1.19%)
Nov 08, 2017 394.41 395.91 393.43 394.46 433,581 -0.98(-0.25%)
Nov 07, 2017 396.98 400.59 394.49 395.44 287,823 -1.87(-0.47%)
Nov 06, 2017 399.93 400.80 396.84 397.31 289,229 -2.92(-0.73%)
Nov 03, 2017 395.32 401.12 394.38 400.24 521,485 +3.50(+0.88%)
Nov 02, 2017 392.15 398.40 392.06 396.74 633,037 +4.70(+1.20%)
Nov 01, 2017 395.31 395.84 391.62 392.03 538,389 -1.29(-0.33%)
Oct 31, 2017 394.06 395.28 392.82 393.32 494,468 -1.22(-0.31%)
Oct 30, 2017 397.08 397.35 393.96 394.54 384,349 -2.37(-0.60%)
Oct 27, 2017 395.71 399.19 393.18 396.91 517,890 +1.38(+0.35%)
Oct 26, 2017 394.45 397.05 393.18 395.53 592,785 +3.62(+0.92%)
Oct 25, 2017 395.73 396.64 388.57 391.92 770,926 -3.82(-0.96%)
Oct 24, 2017 399.01 399.54 394.33 395.73 610,947 -0.56(-0.14%)
Oct 23, 2017 398.46 400.54 395.74 396.29 522,967 -1.86(-0.47%)
Oct 20, 2017 409.16 409.16 396.96 398.15 637,016 -0.14(-0.04%)
Oct 19, 2017 395.97 399.01 394.50 398.30 555,637 -0.59(-0.15%)
Oct 18, 2017 398.83 399.21 396.26 398.89 496,686 +1.63(+0.41%)
Oct 17, 2017 398.66 399.69 394.96 397.26 516,810 -2.01(-0.50%)
Oct 16, 2017 398.16 399.93 396.58 399.27 509,322 +2.06(+0.52%)
Oct 13, 2017 401.40 403.95 396.86 397.21 765,862 -4.26(-1.06%)
Oct 12, 2017 397.64 405.35 395.96 401.47 1,486,389 +5.56(+1.41%)
Oct 11, 2017 395.97 396.27 384.40 395.91 1,235,078 +7.05(+1.81%)
Oct 10, 2017 386.99 388.86 385.63 388.86 823,051 +2.54(+0.66%)
Oct 09, 2017 388.37 389.12 385.66 386.32 406,554 -0.64(-0.17%)
Oct 06, 2017 387.97 389.18 383.76 386.96 548,936 -1.01(-0.26%)
Oct 05, 2017 383.07 388.96 381.73 387.97 769,687 +5.45(+1.42%)
Oct 04, 2017 376.63 382.55 375.07 382.52 1,006,104 +5.95(+1.58%)
Oct 03, 2017 375.43 376.67 373.30 376.58 648,031 +0.70(+0.19%)
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.