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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EG )

391.78 +4.40 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 368.21 368.21 362.60 367.24 499,151 -1.46(-0.40%)
Feb 28, 2024 366.94 369.99 365.76 368.70 260,460 +2.63(+0.72%)
Feb 27, 2024 364.17 366.14 361.96 366.07 228,884 +0.71(+0.19%)
Feb 26, 2024 369.23 372.04 364.78 365.37 267,125 -3.86(-1.05%)
Feb 23, 2024 368.80 370.56 367.08 369.23 226,488 +0.43(+0.12%)
Feb 22, 2024 362.37 370.47 359.65 368.80 509,276 +8.51(+2.36%)
Feb 21, 2024 365.37 367.86 358.36 360.29 458,730 -6.18(-1.69%)
Feb 20, 2024 364.30 371.30 364.30 366.47 390,044 +0.24(+0.07%)
Feb 16, 2024 376.78 377.31 365.85 366.23 393,756 -6.48(-1.74%)
Feb 15, 2024 370.77 374.72 368.04 372.71 454,670 +3.32(+0.90%)
Feb 14, 2024 366.06 371.86 364.41 369.39 446,318 +2.87(+0.78%)
Feb 13, 2024 363.37 371.15 360.40 366.52 708,097 +7.20(+2.00%)
Feb 12, 2024 352.99 362.66 352.55 359.32 415,523 +7.14(+2.03%)
Feb 09, 2024 350.17 353.61 346.81 352.18 694,622 -0.80(-0.23%)
Feb 08, 2024 358.26 363.38 342.23 352.98 1,392,369 -29.25(-7.65%)
Feb 07, 2024 380.37 384.56 378.77 382.23 429,806 +3.30(+0.87%)
Feb 06, 2024 381.19 382.66 378.33 378.94 295,278 -1.17(-0.31%)
Feb 05, 2024 379.08 382.58 377.07 380.11 251,935 +0.47(+0.12%)
Feb 02, 2024 379.54 381.89 378.20 379.64 394,197 +2.92(+0.77%)
Feb 01, 2024 380.45 380.47 374.21 376.72 369,794 -6.53(-1.70%)
Jan 31, 2024 381.11 386.77 380.41 383.25 346,055 +5.22(+1.38%)
Jan 30, 2024 375.97 378.31 375.47 378.04 289,590 +2.21(+0.59%)
Jan 29, 2024 377.05 377.95 374.14 375.83 339,333 -2.23(-0.59%)
Jan 26, 2024 375.16 378.23 374.24 378.06 256,087 +3.18(+0.85%)
Jan 25, 2024 374.44 376.50 367.85 374.88 275,858 +1.54(+0.41%)
Jan 24, 2024 372.33 376.55 372.33 373.34 332,549 +0.02(+0.01%)
Jan 23, 2024 372.64 374.74 370.13 373.32 254,276 +0.29(+0.08%)
Jan 22, 2024 371.61 375.54 369.77 373.03 272,543 +0.86(+0.23%)
Jan 19, 2024 370.90 375.73 369.56 372.18 342,298 +4.90(+1.33%)
Jan 18, 2024 361.42 367.80 359.77 367.28 262,145 +3.70(+1.02%)
Jan 17, 2024 366.78 371.12 362.74 363.57 295,676 -4.01(-1.09%)
Jan 16, 2024 369.36 371.43 366.01 367.58 317,797 -1.19(-0.32%)
Jan 12, 2024 373.66 376.32 368.74 368.78 348,464 -3.92(-1.05%)
Jan 11, 2024 369.31 373.41 367.99 372.70 317,557 +3.85(+1.04%)
Jan 10, 2024 363.75 368.93 363.06 368.85 417,684 +1.98(+0.54%)
Jan 09, 2024 370.59 370.59 361.02 366.87 344,671 -3.97(-1.07%)
Jan 08, 2024 370.21 373.33 363.03 370.84 439,240 +1.09(+0.29%)
Jan 05, 2024 369.18 369.88 363.57 369.76 532,281 +3.70(+1.01%)
Jan 04, 2024 364.75 368.72 362.46 366.05 544,197 +3.72(+1.03%)
Jan 03, 2024 361.16 367.22 359.68 362.33 608,282 +2.29(+0.64%)
Jan 02, 2024 353.43 360.62 353.42 360.04 411,237 +8.03(+2.28%)
Dec 29, 2023 350.89 352.88 349.49 352.00 211,415 +0.97(+0.28%)
Dec 28, 2023 348.44 352.64 348.44 351.04 215,398 +1.91(+0.55%)
Dec 27, 2023 348.44 351.00 347.06 349.13 379,749 -0.59(-0.17%)
Dec 26, 2023 353.36 354.29 348.13 349.71 357,540 -2.35(-0.67%)
Dec 22, 2023 356.40 358.69 351.88 352.06 278,355 -3.97(-1.12%)
Dec 21, 2023 354.77 357.38 351.20 356.04 397,301 +0.84(+0.24%)
Dec 20, 2023 362.42 365.36 355.17 355.20 390,462 -8.16(-2.25%)
Dec 19, 2023 361.99 367.36 361.14 363.36 485,240 +1.19(+0.33%)
Dec 18, 2023 358.41 367.04 355.79 362.18 700,253 +7.68(+2.17%)
Dec 15, 2023 356.78 362.10 351.71 354.49 939,789 -4.68(-1.30%)
Dec 14, 2023 382.62 383.83 358.70 359.17 1,178,270 -25.93(-6.73%)
Dec 13, 2023 394.50 397.60 384.87 385.11 339,820 -9.26(-2.35%)
Dec 12, 2023 389.26 398.32 388.52 394.37 301,492 +5.38(+1.38%)
Dec 11, 2023 384.84 393.69 383.60 388.99 260,831 +5.92(+1.55%)
Dec 08, 2023 382.48 384.91 380.54 383.07 293,780 +1.41(+0.37%)
Dec 07, 2023 388.77 391.21 379.14 381.65 333,662 -6.98(-1.80%)
Dec 06, 2023 395.43 398.67 383.79 388.63 454,007 -6.79(-1.72%)
Dec 05, 2023 396.22 397.46 392.54 395.42 334,956 -1.86(-0.47%)
Dec 04, 2023 403.87 406.89 396.35 397.28 519,708 -8.53(-2.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.