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 (%)
Feb 28, 2023 653.66 662.12 651.39 657.41 900,972 +6.08(+0.93%)
Feb 27, 2023 662.60 664.15 650.04 651.33 587,311 -0.35(-0.05%)
Feb 24, 2023 650.87 659.17 647.06 651.69 580,536 -8.02(-1.22%)
Feb 23, 2023 664.88 669.53 654.59 659.71 644,721 +4.23(+0.64%)
Feb 22, 2023 663.43 666.58 650.40 655.48 983,537 -7.95(-1.20%)
Feb 21, 2023 673.33 675.67 660.07 663.43 677,927 -19.46(-2.85%)
Feb 17, 2023 675.55 683.44 673.57 682.90 544,538 +3.01(+0.44%)
Feb 16, 2023 677.79 689.00 676.52 679.88 516,642 -10.67(-1.55%)
Feb 15, 2023 685.75 694.02 685.00 690.55 502,533 -4.73(-0.68%)
Feb 14, 2023 699.68 708.39 693.23 695.28 489,444 -7.40(-1.05%)
Feb 13, 2023 689.28 703.42 687.52 702.68 611,458 +12.78(+1.85%)
Feb 10, 2023 679.15 692.65 677.99 689.90 656,503 +7.19(+1.05%)
Feb 09, 2023 704.79 705.08 681.26 682.72 758,994 -13.25(-1.90%)
Feb 08, 2023 701.21 707.32 695.96 695.96 542,827 -10.45(-1.48%)
Feb 07, 2023 701.15 709.07 694.58 706.41 765,852 -1.49(-0.21%)
Feb 06, 2023 712.28 715.28 704.48 707.90 725,185 -14.09(-1.95%)
Feb 03, 2023 715.16 734.05 713.25 721.99 1,260,384 -12.94(-1.76%)
Feb 02, 2023 728.42 745.46 727.69 734.93 1,155,340 +7.72(+1.06%)
Feb 01, 2023 718.71 732.61 709.82 727.21 736,385 +3.26(+0.45%)
Jan 31, 2023 715.16 724.42 711.44 723.95 599,857 +10.82(+1.52%)
Jan 30, 2023 715.55 723.04 711.87 713.12 480,652 -10.79(-1.49%)
Jan 27, 2023 716.82 728.61 716.82 723.92 513,295 +0.27(+0.04%)
Jan 26, 2023 715.16 724.11 711.54 723.65 512,538 +7.29(+1.02%)
Jan 25, 2023 708.59 716.86 698.48 716.36 1,122,482 -0.78(-0.11%)
Jan 24, 2023 713.26 721.91 647.77 717.14 585,671 +3.86(+0.54%)
Jan 23, 2023 707.41 715.18 701.24 713.28 765,794 +6.02(+0.85%)
Jan 20, 2023 700.64 708.18 697.09 707.26 759,615 +11.29(+1.62%)
Jan 19, 2023 703.54 707.12 695.73 695.97 682,446 -16.68(-2.34%)
Jan 18, 2023 716.11 727.62 711.71 712.65 764,293 -2.26(-0.32%)
Jan 17, 2023 715.34 715.34 700.96 714.91 863,584 -4.06(-0.56%)
Jan 13, 2023 711.95 723.26 700.94 718.97 1,032,121 +0.03(+0.00%)
Jan 12, 2023 727.71 727.71 706.73 718.94 984,289 -1.87(-0.26%)
Jan 11, 2023 722.79 728.28 713.41 720.81 826,421 -1.30(-0.18%)
Jan 10, 2023 714.81 722.54 709.80 722.11 795,884 +4.09(+0.57%)
Jan 09, 2023 707.74 727.38 707.30 718.01 1,156,524 +14.29(+2.03%)
Jan 06, 2023 680.28 704.26 677.47 703.72 1,274,908 +35.05(+5.24%)
Jan 05, 2023 679.91 683.86 668.64 668.67 720,117 -19.70(-2.86%)
Jan 04, 2023 686.22 693.69 680.26 688.37 744,333 +9.40(+1.38%)
Jan 03, 2023 686.56 689.93 671.08 678.97 567,159 +3.25(+0.48%)
Dec 30, 2022 675.39 679.80 665.92 675.72 433,161 -7.17(-1.05%)
Dec 29, 2022 673.82 687.45 671.79 682.89 414,550 +15.08(+2.26%)
Dec 28, 2022 671.30 678.75 667.76 667.80 480,030 -2.79(-0.42%)
Dec 27, 2022 671.84 674.73 667.96 670.60 340,972 -0.65(-0.10%)
Dec 23, 2022 675.85 677.11 667.68 671.24 380,867 +0.58(+0.09%)
Dec 22, 2022 670.00 674.51 656.25 670.66 653,554 -9.16(-1.35%)
Dec 21, 2022 669.83 682.86 666.92 679.83 683,955 +20.39(+3.09%)
Dec 20, 2022 658.90 663.09 655.64 659.44 618,841 -0.87(-0.13%)
Dec 19, 2022 666.95 668.44 655.21 660.31 636,323 -7.39(-1.11%)
Dec 16, 2022 657.97 670.96 652.15 667.70 1,779,722 +1.95(+0.29%)
Dec 15, 2022 667.10 670.30 660.65 665.75 594,126 -12.72(-1.87%)
Dec 14, 2022 685.56 691.90 671.66 678.47 575,755 -12.04(-1.74%)
Dec 13, 2022 704.35 708.65 683.35 690.51 996,443 +14.23(+2.10%)
Dec 12, 2022 672.89 678.12 669.42 676.29 735,465 +2.17(+0.32%)
Dec 09, 2022 667.89 680.87 667.49 674.11 575,966 +3.35(+0.50%)
Dec 08, 2022 677.02 681.77 668.59 670.77 656,282 -5.45(-0.81%)
Dec 07, 2022 674.39 688.14 671.97 676.22 919,450 -1.08(-0.16%)
Dec 06, 2022 674.34 679.24 667.53 677.30 881,577 +2.30(+0.34%)
Dec 05, 2022 671.44 676.34 661.73 675.00 1,161,811 -0.21(-0.03%)
Dec 02, 2022 668.85 675.64 662.63 675.21 1,206,796 -8.71(-1.27%)
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.