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 (%)
May 31, 2017 336.55 337.86 334.98 337.58 1,111,866 +2.00(+0.59%)
May 30, 2017 333.95 337.01 333.87 335.58 905,001 -0.16(-0.05%)
May 26, 2017 333.45 336.35 332.53 335.75 893,982 +0.54(+0.16%)
May 25, 2017 329.61 336.50 328.04 335.20 1,175,478 +8.29(+2.54%)
May 24, 2017 327.45 327.45 324.18 326.91 599,423 +0.28(+0.09%)
May 23, 2017 326.94 328.56 325.98 326.63 880,387 -0.26(-0.08%)
May 22, 2017 326.40 329.13 325.48 326.89 804,845 +2.44(+0.75%)
May 19, 2017 321.31 325.81 320.51 324.44 827,063 +3.99(+1.25%)
May 18, 2017 315.63 324.04 314.97 320.45 1,225,954 +3.97(+1.25%)
May 17, 2017 322.78 321.05 314.81 316.48 1,041,835 -6.29(-1.95%)
May 16, 2017 321.51 323.59 319.82 322.78 720,138 +1.60(+0.50%)
May 15, 2017 318.90 322.90 317.88 321.18 674,100 +3.50(+1.10%)
May 12, 2017 314.89 317.75 314.44 317.68 555,353 +1.86(+0.59%)
May 11, 2017 313.79 316.22 312.27 315.82 550,797 +0.50(+0.16%)
May 10, 2017 313.94 315.50 311.68 315.33 490,806 +1.46(+0.47%)
May 09, 2017 315.37 316.64 313.16 313.87 573,461 -1.55(-0.49%)
May 08, 2017 317.29 317.55 314.09 315.42 408,463 -1.14(-0.36%)
May 05, 2017 315.74 316.60 314.61 316.56 650,160 +0.37(+0.12%)
May 04, 2017 318.74 318.74 314.53 316.19 558,056 -0.81(-0.25%)
May 03, 2017 316.81 318.04 315.94 317.00 455,033 -0.17(-0.05%)
May 02, 2017 316.40 317.49 315.36 317.17 460,443 +1.24(+0.39%)
May 01, 2017 319.40 319.40 315.93 315.93 710,072 -1.29(-0.41%)
Apr 28, 2017 321.71 322.83 317.00 317.23 704,676 -5.06(-1.57%)
Apr 27, 2017 321.84 322.56 318.00 322.29 450,667 +1.52(+0.47%)
Apr 26, 2017 320.43 323.27 319.31 320.77 564,101 +0.56(+0.18%)
Apr 25, 2017 320.75 320.75 317.88 320.21 660,769 +1.27(+0.40%)
Apr 24, 2017 318.35 320.97 316.86 318.94 722,295 +7.09(+2.27%)
Apr 21, 2017 313.20 314.60 310.82 311.86 598,681 -2.91(-0.93%)
Apr 20, 2017 312.10 315.80 309.88 314.77 879,857 +3.70(+1.19%)
Apr 19, 2017 317.69 318.28 309.76 311.06 833,834 -5.37(-1.70%)
Apr 18, 2017 314.77 316.95 313.23 316.44 604,361 -0.16(-0.05%)
Apr 17, 2017 314.43 316.84 313.29 316.59 517,275 +3.96(+1.27%)
Apr 13, 2017 312.52 317.20 311.82 312.63 444,518 -2.01(-0.64%)
Apr 12, 2017 315.87 317.38 313.77 314.64 458,148 -2.15(-0.68%)
Apr 11, 2017 316.49 317.19 313.09 316.80 535,775 -1.52(-0.48%)
Apr 10, 2017 318.47 320.91 316.87 318.32 473,115 -0.11(-0.03%)
Apr 07, 2017 314.88 321.13 314.88 318.42 667,591 +1.58(+0.50%)
Apr 06, 2017 314.49 317.94 313.65 316.84 400,949 +2.63(+0.84%)
Apr 05, 2017 316.33 319.06 313.62 314.21 566,555 +0.09(+0.03%)
Apr 04, 2017 314.47 315.01 312.69 314.12 494,025 -1.06(-0.34%)
Apr 03, 2017 316.62 317.75 311.94 315.18 608,835 -1.17(-0.37%)
Mar 31, 2017 315.58 318.60 314.75 316.35 527,468 +0.39(+0.12%)
Mar 30, 2017 311.89 316.86 311.89 315.96 586,594 +2.99(+0.96%)
Mar 29, 2017 312.24 314.22 311.46 312.97 559,600 -1.01(-0.32%)
Mar 28, 2017 308.33 315.01 308.19 313.98 719,854 +4.64(+1.50%)
Mar 27, 2017 304.60 309.37 303.56 309.33 744,456 +0.49(+0.16%)
Mar 24, 2017 310.79 311.77 307.05 308.85 385,958 -0.82(-0.26%)
Mar 23, 2017 308.92 312.90 308.92 309.66 506,893 -0.06(-0.02%)
Mar 22, 2017 308.16 310.33 306.86 309.72 416,809 +0.26(+0.08%)
Mar 21, 2017 315.93 316.03 308.58 309.46 740,043 -4.36(-1.39%)
Mar 20, 2017 315.21 315.47 312.52 313.83 528,431 -1.98(-0.63%)
Mar 17, 2017 322.72 322.72 315.62 315.81 814,888 -5.90(-1.83%)
Mar 16, 2017 320.97 323.45 319.44 321.71 649,316 +1.47(+0.46%)
Mar 15, 2017 317.91 320.86 316.84 320.24 525,528 +4.07(+1.29%)
Mar 14, 2017 316.09 318.48 314.56 316.17 428,450 -1.32(-0.42%)
Mar 13, 2017 318.09 318.51 316.02 317.49 490,115 +0.26(+0.08%)
Mar 10, 2017 319.50 320.05 316.67 317.24 585,967 +0.26(+0.08%)
Mar 09, 2017 317.85 319.20 315.05 316.98 477,239 -0.23(-0.07%)
Mar 08, 2017 320.04 320.91 317.06 317.21 504,442 -0.66(-0.21%)
Mar 07, 2017 319.28 319.77 316.92 317.87 437,251 -1.91(-0.60%)
Mar 06, 2017 319.82 320.83 318.21 319.78 444,146 -2.07(-0.64%)
Mar 03, 2017 323.38 324.12 321.23 321.85 413,303 -1.22(-0.38%)
Mar 02, 2017 325.95 326.14 322.88 323.07 576,094 -3.02(-0.93%)
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.