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, 2021 849.06 853.21 847.35 849.26 231,887 +1.67(+0.20%)
Dec 30, 2021 845.70 851.58 840.83 847.59 340,612 +3.75(+0.44%)
Dec 29, 2021 854.56 856.13 841.95 843.85 422,551 -11.22(-1.31%)
Dec 28, 2021 856.89 861.78 854.43 855.07 415,254 -0.70(-0.08%)
Dec 27, 2021 852.27 856.28 845.96 855.76 442,973 +8.02(+0.95%)
Dec 23, 2021 847.61 856.48 846.04 847.74 448,830 +2.21(+0.26%)
Dec 22, 2021 845.55 851.77 842.27 845.53 377,681 +0.62(+0.07%)
Dec 21, 2021 839.38 847.99 835.06 844.91 411,291 +12.60(+1.51%)
Dec 20, 2021 834.74 835.67 820.29 832.32 592,402 -15.10(-1.78%)
Dec 17, 2021 851.27 857.07 837.99 847.42 783,865 -7.40(-0.87%)
Dec 16, 2021 858.45 865.50 850.01 854.82 510,976 +6.16(+0.73%)
Dec 15, 2021 840.16 848.95 826.53 848.66 502,242 +11.62(+1.39%)
Dec 14, 2021 844.11 849.17 828.37 837.04 893,649 -14.17(-1.67%)
Dec 13, 2021 857.10 858.48 847.95 851.21 499,497 -6.96(-0.81%)
Dec 10, 2021 858.87 861.91 852.90 858.17 488,875 +5.64(+0.66%)
Dec 09, 2021 852.35 859.81 848.46 852.53 406,032 -4.43(-0.52%)
Dec 08, 2021 861.25 864.66 848.69 856.96 445,757 +2.73(+0.32%)
Dec 07, 2021 845.68 857.54 842.74 854.23 684,020 +22.47(+2.70%)
Dec 06, 2021 835.97 840.35 825.94 831.77 477,327 +1.17(+0.14%)
Dec 03, 2021 852.33 853.16 819.71 830.60 694,664 -17.80(-2.10%)
Dec 02, 2021 832.39 853.21 832.07 848.40 683,086 +17.10(+2.06%)
Dec 01, 2021 850.85 858.18 830.79 831.30 766,725 -3.95(-0.47%)
Nov 30, 2021 849.10 854.07 832.86 835.25 1,144,678 -21.60(-2.52%)
Nov 29, 2021 844.64 863.09 836.37 856.85 661,333 +24.34(+2.92%)
Nov 26, 2021 833.55 843.98 828.09 832.51 588,329 -26.85(-3.12%)
Nov 24, 2021 860.84 867.39 854.16 859.36 475,352 -4.35(-0.50%)
Nov 23, 2021 851.56 864.85 847.86 863.71 743,115 +14.87(+1.75%)
Nov 22, 2021 849.46 858.61 842.97 848.84 603,833 +4.04(+0.48%)
Nov 19, 2021 851.68 854.53 840.26 844.80 800,554 -7.22(-0.85%)
Nov 18, 2021 863.20 853.02 848.29 852.02 739,058 -8.10(-0.94%)
Nov 17, 2021 872.04 873.78 851.46 860.12 733,073 -16.07(-1.83%)
Nov 16, 2021 880.15 883.28 869.07 876.19 499,346 -3.96(-0.45%)
Nov 15, 2021 896.56 897.01 878.10 880.15 734,957 -16.85(-1.88%)
Nov 12, 2021 897.03 898.55 888.53 897.00 419,718 +5.44(+0.61%)
Nov 11, 2021 885.25 895.00 884.56 891.57 289,088 +5.90(+0.67%)
Nov 10, 2021 888.24 885.67 368,967 -6.96(-0.78%)
Nov 09, 2021 888.91 897.27 879.84 892.63 426,872 +0.81(+0.09%)
Nov 08, 2021 886.40 892.70 884.10 891.82 403,310 +9.94(+1.13%)
Nov 05, 2021 888.53 893.73 878.42 881.88 368,325 +0.99(+0.11%)
Nov 04, 2021 882.62 890.17 874.49 880.89 380,112 +2.16(+0.25%)
Nov 03, 2021 879.17 880.62 871.89 878.73 419,414 +3.55(+0.41%)
Nov 02, 2021 863.82 878.01 860.87 875.18 413,444 +10.73(+1.24%)
Nov 01, 2021 874.57 871.12 858.40 864.45 431,862 -6.68(-0.77%)
Oct 29, 2021 859.60 875.19 859.21 871.12 524,966 +7.37(+0.85%)
Oct 28, 2021 845.99 864.08 845.99 863.76 381,446 +16.81(+1.99%)
Oct 27, 2021 858.87 867.33 846.31 846.94 490,456 -13.21(-1.54%)
Oct 26, 2021 861.97 860.15 409,419 +6.32(+0.74%)
Oct 25, 2021 848.12 860.48 842.10 853.84 489,988 +9.02(+1.07%)
Oct 22, 2021 835.43 845.83 831.00 844.82 402,998 +10.39(+1.24%)
Oct 21, 2021 833.70 840.09 831.83 834.43 361,012 +0.73(+0.09%)
Oct 20, 2021 835.84 836.36 828.28 833.70 412,142 +1.18(+0.14%)
Oct 19, 2021 830.37 835.28 826.22 832.52 442,367 +4.93(+0.60%)
Oct 18, 2021 832.84 837.62 825.93 827.59 585,951 -10.11(-1.21%)
Oct 15, 2021 835.25 845.06 825.48 837.70 1,107,946 +13.62(+1.65%)
Oct 14, 2021 814.38 827.97 800.76 824.08 869,541 +22.81(+2.85%)
Oct 13, 2021 795.91 809.88 786.69 801.27 1,574,619 +29.20(+3.78%)
Oct 12, 2021 778.73 778.73 767.80 772.08 891,062 -3.27(-0.42%)
Oct 11, 2021 776.59 794.63 774.33 775.35 575,925 -4.31(-0.55%)
Oct 08, 2021 775.56 781.75 772.43 779.66 379,363 +1.89(+0.24%)
Oct 07, 2021 780.69 789.50 776.95 777.77 470,067 +4.43(+0.57%)
Oct 06, 2021 765.37 773.57 758.02 773.33 511,783 -1.14(-0.15%)
Oct 05, 2021 765.57 779.14 759.82 774.47 482,184 +12.21(+1.60%)
Oct 04, 2021 772.94 779.32 756.18 762.26 645,480 -15.08(-1.94%)
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.