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

(NQ: CPQ )

N/A USD UNCHANGED
Last Price Updated: 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 31, 2018 569.34 572.55 568.62 569.23 0 -0.34(-0.06%)
May 30, 2018 566.59 571.05 566.12 569.56 0 +6.31(+1.12%)
May 29, 2018 564.61 565.85 560.30 563.25 0 -3.73(-0.66%)
May 25, 2018 566.99 566.99 566.99 566.99 0 -0.29(-0.05%)
May 24, 2018 565.66 568.46 562.34 567.28 0 +1.16(+0.21%)
May 23, 2018 558.43 566.12 557.41 566.11 0 +4.24(+0.75%)
May 22, 2018 566.86 567.88 561.47 561.88 0 -2.92(-0.52%)
May 21, 2018 564.97 567.47 561.82 564.79 0 +3.09(+0.55%)
May 18, 2018 560.85 563.79 560.25 561.70 0 -0.18(-0.03%)
May 17, 2018 562.40 566.18 559.32 561.89 0 -2.13(-0.38%)
May 16, 2018 564.64 566.02 562.96 564.02 0 -0.60(-0.11%)
May 15, 2018 564.57 564.90 560.40 564.62 0 -3.83(-0.67%)
May 14, 2018 573.75 574.94 567.46 568.45 0 -4.21(-0.74%)
May 11, 2018 572.51 574.33 570.33 572.66 0 -0.34(-0.06%)
May 10, 2018 570.04 573.36 569.05 573.00 0 +3.03(+0.53%)
May 09, 2018 564.15 570.04 563.07 569.97 0 +7.20(+1.28%)
May 08, 2018 560.13 562.84 558.08 562.77 0 +2.05(+0.37%)
May 07, 2018 557.88 562.68 557.10 560.72 0 +5.16(+0.93%)
May 04, 2018 546.81 556.97 544.75 555.57 0 +6.51(+1.19%)
May 03, 2018 547.21 550.55 542.02 549.06 0 -0.83(-0.15%)
May 02, 2018 550.02 554.17 548.40 549.89 0 -0.40(-0.07%)
May 01, 2018 544.65 550.41 543.29 550.29 0 +4.75(+0.87%)
Apr 30, 2018 548.10 551.20 544.35 545.54 0 -1.38(-0.25%)
Apr 27, 2018 551.02 551.63 544.15 546.93 0 +1.54(+0.28%)
Apr 26, 2018 541.74 547.68 539.58 545.39 0 +9.77(+1.82%)
Apr 25, 2018 537.57 537.89 528.34 535.62 0 -2.48(-0.46%)
Apr 24, 2018 548.13 550.27 534.14 538.11 0 -7.41(-1.36%)
Apr 23, 2018 549.23 551.55 543.17 545.51 0 -1.63(-0.30%)
Apr 20, 2018 552.33 552.80 545.49 547.15 0 -6.05(-1.09%)
Apr 19, 2018 553.61 554.63 550.83 553.20 0 -2.16(-0.39%)
Apr 18, 2018 556.25 557.03 551.57 555.35 0 -0.45(-0.08%)
Apr 17, 2018 547.94 557.28 547.84 555.80 0 +14.08(+2.60%)
Apr 16, 2018 541.50 543.63 538.49 541.72 0 +4.71(+0.88%)
Apr 13, 2018 542.89 543.20 534.60 537.01 0 -1.39(-0.26%)
Apr 12, 2018 536.79 540.62 536.06 538.41 0 +5.55(+1.04%)
Apr 11, 2018 531.63 537.14 531.49 532.86 0 -0.64(-0.12%)
Apr 10, 2018 528.70 535.13 527.87 533.50 0 +15.39(+2.97%)
Apr 06, 2018 523.99 528.53 515.32 518.11 0 -10.17(-1.92%)
Apr 05, 2018 529.38 530.85 524.94 528.28 0 +3.81(+0.73%)
Apr 04, 2018 510.35 525.72 509.21 524.47 0 +6.69(+1.29%)
Apr 03, 2018 517.44 519.75 511.70 517.78 0 +3.64(+0.71%)
Apr 02, 2018 524.46 526.33 509.56 514.14 0 -13.72(-2.60%)
Mar 29, 2018 527.86 527.86 527.86 527.86 0 +9.70(+1.87%)
Mar 28, 2018 523.88 525.49 514.77 518.16 0 -7.75(-1.47%)
Mar 27, 2018 544.76 545.34 522.38 525.91 0 -15.21(-2.81%)
Mar 26, 2018 524.81 541.60 526.72 541.12 0 +16.31(+3.11%)
Mar 23, 2018 537.21 539.40 524.80 524.81 0 -11.17(-2.08%)
Mar 22, 2018 543.57 546.19 535.77 535.98 0 -13.16(-2.40%)
Mar 21, 2018 549.50 553.66 547.27 549.14 0 -1.02(-0.19%)
Mar 20, 2018 549.79 551.35 546.94 550.16 0 +0.48(+0.09%)
Mar 19, 2018 554.77 555.02 545.80 549.68 0 -9.55(-1.71%)
Mar 16, 2018 562.24 563.95 559.17 559.23 0 -1.88(-0.33%)
Mar 15, 2018 561.60 563.39 558.98 561.11 0 +0.49(+0.09%)
Mar 14, 2018 561.19 563.62 558.65 560.61 0 +1.70(+0.30%)
Mar 13, 2018 563.49 566.99 557.66 558.91 0 -4.57(-0.81%)
Mar 12, 2018 565.37 565.57 562.04 563.49 0 -0.74(-0.13%)
Mar 09, 2018 558.64 564.25 558.20 564.23 0 +9.37(+1.69%)
Mar 08, 2018 553.77 555.01 551.24 554.86 0 +2.41(+0.44%)
Mar 07, 2018 551.24 553.14 547.15 552.44 0 +3.61(+0.66%)
Mar 06, 2018 547.95 550.12 545.57 548.83 0 +3.74(+0.69%)
Mar 05, 2018 534.20 546.18 533.70 545.09 0 +9.07(+1.69%)
Mar 02, 2018 525.88 536.76 522.68 536.02 0 +5.67(+1.07%)
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.