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 )

399.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 394.58 400.79 393.96 399.53 259,113 +5.37(+1.36%)
May 21, 2024 390.49 394.59 390.49 394.16 296,412 +4.36(+1.12%)
May 20, 2024 394.04 394.04 389.10 389.80 227,156 -3.12(-0.79%)
May 17, 2024 391.27 393.91 388.09 392.92 261,232 +4.65(+1.20%)
May 16, 2024 380.54 389.15 377.84 388.27 353,001 +13.16(+3.51%)
May 15, 2024 378.56 380.95 374.65 375.11 201,303 -3.65(-0.96%)
May 14, 2024 380.51 380.51 374.58 378.76 219,405 -2.42(-0.63%)
May 13, 2024 382.41 384.91 380.75 381.18 191,883 -1.75(-0.46%)
May 10, 2024 381.41 385.56 380.97 382.93 145,176 +2.40(+0.63%)
May 09, 2024 380.49 382.88 379.45 380.53 140,398 -0.44(-0.12%)
May 08, 2024 380.74 383.57 377.36 380.97 196,096 +2.33(+0.62%)
May 07, 2024 381.16 381.34 376.60 378.64 319,823 -0.36(-0.09%)
May 06, 2024 370.97 379.11 370.24 379.00 290,925 +9.35(+2.53%)
May 03, 2024 371.06 371.11 363.47 369.65 194,932 -2.42(-0.65%)
May 02, 2024 372.08 373.42 366.30 372.07 531,361 +2.17(+0.59%)
May 01, 2024 366.63 375.18 366.63 369.90 566,957 +3.49(+0.95%)
Apr 30, 2024 360.00 367.62 351.52 366.41 563,337 -2.70(-0.73%)
Apr 29, 2024 365.00 369.49 364.96 369.11 424,921 +4.41(+1.21%)
Apr 26, 2024 363.85 366.37 361.44 364.70 294,128 -1.06(-0.29%)
Apr 25, 2024 367.25 370.30 362.45 365.76 330,787 +0.02(+0.01%)
Apr 24, 2024 366.32 367.27 362.18 365.74 335,991 -2.93(-0.79%)
Apr 23, 2024 373.87 374.56 367.89 368.67 285,044 -4.17(-1.12%)
Apr 22, 2024 371.30 376.00 369.35 372.84 233,613 +2.58(+0.70%)
Apr 19, 2024 361.88 370.54 360.00 370.26 425,230 +10.05(+2.79%)
Apr 18, 2024 359.70 362.16 355.22 360.21 399,156 +3.07(+0.86%)
Apr 17, 2024 356.87 358.79 354.08 357.14 447,940 -2.78(-0.77%)
Apr 16, 2024 359.92 361.85 356.53 359.92 302,876 +0.39(+0.11%)
Apr 15, 2024 364.65 368.14 359.10 359.53 207,053 -2.28(-0.63%)
Apr 12, 2024 364.49 368.00 361.11 361.81 243,664 -4.34(-1.19%)
Apr 11, 2024 368.35 371.73 362.62 366.15 343,033 -5.49(-1.48%)
Apr 10, 2024 372.80 376.14 369.19 371.64 289,153 +0.14(+0.04%)
Apr 09, 2024 380.66 380.77 369.74 371.50 307,637 -9.61(-2.52%)
Apr 08, 2024 381.27 384.07 379.21 381.11 220,234 +1.25(+0.33%)
Apr 05, 2024 382.04 384.59 378.26 379.86 251,914 +0.40(+0.11%)
Apr 04, 2024 390.48 391.69 379.40 379.46 289,880 -8.16(-2.11%)
Apr 03, 2024 390.95 391.88 384.75 387.62 374,460 -4.25(-1.08%)
Apr 02, 2024 399.57 400.75 391.80 391.87 305,485 -6.17(-1.55%)
Apr 01, 2024 395.95 399.46 395.31 398.04 191,441 +0.54(+0.14%)
Mar 28, 2024 396.57 399.88 396.30 397.50 241,506 +1.71(+0.43%)
Mar 27, 2024 391.52 396.22 390.19 395.79 245,636 +7.48(+1.93%)
Mar 26, 2024 391.00 393.47 386.94 388.31 279,639 -3.59(-0.92%)
Mar 25, 2024 384.58 392.40 383.60 391.90 253,226 +7.73(+2.01%)
Mar 22, 2024 384.83 385.53 382.74 384.17 271,848 -0.26(-0.07%)
Mar 21, 2024 390.54 390.54 382.58 384.43 479,912 -6.29(-1.61%)
Mar 20, 2024 386.51 390.93 386.51 390.72 349,553 +3.32(+0.86%)
Mar 19, 2024 391.18 393.15 387.38 387.40 246,309 -0.71(-0.18%)
Mar 18, 2024 389.53 392.14 388.06 388.11 384,226 -3.01(-0.77%)
Mar 15, 2024 384.87 391.55 384.87 391.12 848,664 +4.54(+1.17%)
Mar 14, 2024 383.08 386.77 383.08 386.58 249,015 +2.26(+0.59%)
Mar 13, 2024 383.29 386.46 382.16 384.32 304,313 +2.46(+0.64%)
Mar 12, 2024 377.35 382.18 376.65 381.86 342,384 +3.88(+1.03%)
Mar 11, 2024 365.70 379.66 363.97 377.98 384,196 +11.92(+3.26%)
Mar 08, 2024 363.88 368.20 361.72 366.06 334,115 +0.20(+0.05%)
Mar 07, 2024 367.86 370.76 362.92 365.86 448,941 -2.67(-0.72%)
Mar 06, 2024 367.07 369.90 364.16 368.53 287,289 +3.24(+0.89%)
Mar 05, 2024 366.48 370.30 364.17 365.30 365,949 -0.57(-0.15%)
Mar 04, 2024 367.93 370.25 363.86 365.86 392,039 -2.41(-0.65%)
Mar 01, 2024 366.86 368.37 365.44 368.27 457,351 +1.03(+0.28%)
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%)
Dec 01, 2023 407.41 411.34 405.11 405.81 289,598 -2.91(-0.71%)
Nov 30, 2023 400.54 410.63 400.54 408.72 1,230,811 +8.17(+2.04%)
Nov 29, 2023 403.72 404.06 396.61 400.55 333,546 -3.89(-0.96%)
Nov 28, 2023 415.18 415.18 404.34 404.44 414,272 -6.56(-1.60%)
Nov 27, 2023 410.98 412.45 408.68 411.00 258,326 +0.34(+0.08%)
Nov 24, 2023 407.12 414.30 407.12 410.66 144,960 +6.19(+1.53%)
Nov 22, 2023 401.79 404.91 399.93 404.48 328,428 +1.01(+0.25%)
Nov 21, 2023 400.85 413.18 400.85 403.47 416,779 +7.23(+1.82%)
Nov 20, 2023 391.24 398.44 390.55 396.24 371,478 +3.37(+0.86%)
Nov 17, 2023 396.06 399.74 392.57 392.87 337,525 -2.98(-0.75%)
Nov 16, 2023 389.57 396.23 389.29 395.85 447,879 +9.21(+2.38%)
Nov 15, 2023 391.86 394.56 384.36 386.64 405,288 -3.11(-0.80%)
Nov 14, 2023 384.23 397.99 384.23 389.76 668,672 +7.25(+1.89%)
Nov 13, 2023 382.37 383.15 378.50 382.51 371,549 +1.16(+0.30%)
Nov 10, 2023 377.18 382.35 375.34 381.35 277,337 +4.47(+1.19%)
Nov 09, 2023 379.96 383.20 373.18 376.88 423,696 -1.09(-0.29%)
Nov 08, 2023 381.59 383.27 376.53 377.97 272,869 -2.70(-0.71%)
Nov 07, 2023 379.46 382.78 378.69 380.67 249,764 +1.21(+0.32%)
Nov 06, 2023 382.93 385.38 376.33 379.46 482,112 -2.62(-0.69%)
Nov 03, 2023 378.63 385.74 375.48 382.07 354,057 +3.34(+0.88%)
Nov 02, 2023 396.63 396.86 376.28 378.73 832,213 -20.17(-5.06%)
Nov 01, 2023 394.56 400.03 392.20 398.91 396,228 +6.71(+1.71%)
Oct 31, 2023 390.88 394.46 389.79 392.19 424,250 +2.95(+0.76%)
Oct 30, 2023 385.23 389.84 383.12 389.24 326,265 +7.00(+1.83%)
Oct 27, 2023 379.83 387.18 375.31 382.24 654,480 +2.34(+0.62%)
Oct 26, 2023 396.54 401.05 377.83 379.90 678,897 -13.35(-3.40%)
Oct 25, 2023 393.88 402.60 391.21 393.26 546,610 -0.41(-0.10%)
Oct 24, 2023 384.59 394.49 384.21 393.66 485,183 +8.00(+2.07%)
Oct 23, 2023 392.01 393.75 385.16 385.66 352,690 -6.93(-1.77%)
Oct 20, 2023 398.50 399.48 391.15 392.59 392,450 -5.78(-1.45%)
Oct 19, 2023 401.99 404.75 398.14 398.37 353,296 -4.36(-1.08%)
Oct 18, 2023 404.18 407.18 401.85 402.73 293,168 -1.77(-0.44%)
Oct 17, 2023 403.17 406.75 403.17 404.51 263,416 +2.74(+0.68%)
Oct 16, 2023 396.54 402.51 396.54 401.77 259,072 +6.84(+1.73%)
Oct 13, 2023 393.31 396.46 391.02 394.93 239,870 +4.46(+1.14%)
Oct 12, 2023 393.15 395.27 387.46 390.47 198,130 +1.37(+0.35%)
Oct 11, 2023 384.88 389.82 384.62 389.10 239,600 +7.13(+1.87%)
Oct 10, 2023 388.01 388.01 380.90 381.98 200,379 -4.73(-1.22%)
Oct 09, 2023 386.56 388.44 382.35 386.70 243,283 -1.69(-0.43%)
Oct 06, 2023 386.88 391.00 382.19 388.39 321,839 +4.66(+1.21%)
Oct 05, 2023 380.15 385.56 380.15 383.73 306,739 +1.77(+0.46%)
Oct 04, 2023 369.95 383.09 369.95 381.95 341,384 +12.99(+3.52%)
Oct 03, 2023 372.31 373.39 365.41 368.97 209,468 -3.40(-0.91%)
Oct 02, 2023 368.84 372.44 365.99 372.37 223,779 +3.92(+1.06%)
Sep 29, 2023 377.38 377.38 367.47 368.45 342,703 -9.74(-2.57%)
Sep 28, 2023 379.86 382.82 376.23 378.19 323,597 -0.23(-0.06%)
Sep 27, 2023 383.38 383.38 372.98 378.42 655,566 -4.31(-1.13%)
Sep 26, 2023 383.33 386.76 380.49 382.73 348,441 -2.60(-0.67%)
Sep 25, 2023 386.75 386.94 384.75 385.32 271,743 -3.08(-0.79%)
Sep 22, 2023 388.81 391.27 387.90 388.41 408,090 -0.66(-0.17%)
Sep 21, 2023 388.33 391.32 387.43 389.07 457,016 +0.48(+0.12%)
Sep 20, 2023 386.79 389.75 384.76 388.60 391,823 +3.33(+0.86%)
Sep 19, 2023 381.94 386.10 380.18 385.27 448,204 +4.22(+1.11%)
Sep 18, 2023 374.17 381.69 371.43 381.04 338,075 +6.85(+1.83%)
Sep 15, 2023 372.96 376.85 372.96 374.19 402,183 -0.95(-0.25%)
Sep 14, 2023 374.05 375.60 371.69 375.14 242,747 +4.94(+1.34%)
Sep 13, 2023 373.00 374.67 366.81 370.20 238,423 -1.11(-0.30%)
Sep 12, 2023 373.60 375.77 368.95 371.31 286,333 -1.54(-0.41%)
Sep 11, 2023 367.86 374.75 367.86 372.85 307,603 +7.06(+1.93%)
Sep 08, 2023 365.60 366.90 361.63 365.80 259,797 +3.43(+0.95%)
Sep 07, 2023 363.10 368.06 359.94 362.36 368,699 +0.90(+0.25%)
Sep 06, 2023 356.06 362.02 356.06 361.46 258,880 +4.59(+1.29%)
Sep 05, 2023 359.51 362.91 356.66 356.88 284,325 -3.10(-0.86%)
Sep 01, 2023 358.54 363.05 357.52 359.97 193,330 +4.06(+1.14%)
Aug 31, 2023 358.00 359.46 355.26 355.91 248,339 -1.99(-0.56%)
Aug 30, 2023 354.36 364.04 354.36 357.90 279,031 +2.81(+0.79%)
Aug 29, 2023 347.41 355.56 346.60 355.09 200,986 +7.99(+2.30%)
Aug 28, 2023 350.18 350.18 344.51 347.10 174,246 -1.12(-0.32%)
Aug 25, 2023 353.61 354.25 347.68 348.21 184,414 -5.13(-1.45%)
Aug 24, 2023 347.85 354.49 346.27 353.34 234,566 +5.40(+1.55%)
Aug 23, 2023 343.16 348.98 342.25 347.94 169,219 +5.73(+1.68%)
Aug 22, 2023 342.46 344.30 340.39 342.21 134,149 -1.78(-0.52%)
Aug 21, 2023 343.44 346.43 338.82 343.99 134,882 +0.20(+0.06%)
Aug 18, 2023 341.26 347.53 341.26 343.79 166,473 +1.19(+0.35%)
Aug 17, 2023 353.56 355.40 341.06 342.60 146,028 -7.62(-2.18%)
Aug 16, 2023 350.12 353.79 347.87 350.21 147,916 +0.03(+0.01%)
Aug 15, 2023 349.16 353.37 345.95 350.18 203,546 -0.87(-0.25%)
Aug 14, 2023 352.27 353.48 349.18 351.05 170,605 -0.26(-0.07%)
Aug 11, 2023 352.01 355.12 348.77 351.31 191,552 -2.55(-0.72%)
Aug 10, 2023 357.83 361.58 352.88 353.86 206,669 -0.39(-0.11%)
Aug 09, 2023 343.68 356.07 343.07 354.25 291,134 +12.77(+3.74%)
Aug 08, 2023 351.10 353.31 341.25 341.48 328,177 -12.44(-3.52%)
Aug 07, 2023 353.42 357.85 350.60 353.92 150,124 +3.32(+0.95%)
Aug 04, 2023 356.04 357.90 349.84 350.60 209,176 -6.91(-1.93%)
Aug 03, 2023 354.25 360.21 353.06 357.51 218,991 +2.71(+0.76%)
Aug 02, 2023 355.97 356.75 353.25 354.79 220,900 +0.32(+0.09%)
Aug 01, 2023 356.44 358.93 352.85 354.48 261,353 -1.26(-0.36%)
Jul 31, 2023 354.63 358.96 353.67 355.74 327,812 +1.34(+0.38%)
Jul 28, 2023 356.48 359.83 349.63 354.40 376,578 +1.29(+0.37%)
Jul 27, 2023 375.86 379.91 348.02 353.11 588,666 -6.82(-1.89%)
Jul 26, 2023 362.68 369.29 358.24 359.92 360,160 -1.80(-0.50%)
Jul 25, 2023 365.07 365.88 361.36 361.72 247,030 -3.49(-0.96%)
Jul 24, 2023 361.52 368.39 360.70 365.21 280,214 +3.11(+0.86%)
Jul 21, 2023 362.77 369.27 358.11 362.11 293,883 +1.88(+0.52%)
Jul 20, 2023 354.96 361.64 354.96 360.23 273,951 +7.73(+2.19%)
Jul 19, 2023 351.43 357.11 351.43 352.50 206,940 -0.80(-0.23%)
Jul 18, 2023 352.87 356.76 351.67 353.30 173,323 -0.97(-0.27%)
Jul 17, 2023 348.24 357.12 348.24 354.27 230,010 +6.28(+1.80%)
Jul 14, 2023 348.80 348.97 344.13 347.99 214,679 -1.06(-0.31%)
Jul 13, 2023 347.32 349.66 346.64 349.06 243,311 +1.09(+0.31%)
Jul 12, 2023 348.85 350.05 344.13 347.97 243,260 +0.81(+0.23%)
Jul 11, 2023 344.19 347.70 341.56 347.17 179,868 +4.70(+1.37%)
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.