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 29, 2020 474.05 477.45 464.99 472.21 1,298,050 -7.32(-1.53%)
May 28, 2020 489.94 491.29 477.90 479.54 1,268,211 +0.39(+0.08%)
May 27, 2020 479.01 480.00 469.26 479.15 1,323,356 +11.41(+2.44%)
May 26, 2020 468.96 473.56 465.76 467.74 1,191,476 +9.23(+2.01%)
May 22, 2020 451.99 458.75 449.31 458.51 708,302 +4.28(+0.94%)
May 21, 2020 454.44 455.23 450.34 454.23 1,128,307 -0.20(-0.05%)
May 20, 2020 455.17 458.24 449.72 454.44 1,675,621 +6.74(+1.50%)
May 19, 2020 457.76 460.55 445.59 447.70 2,350,694 -13.61(-2.95%)
May 18, 2020 463.60 472.34 459.66 461.31 6,254,803 +2.41(+0.53%)
May 15, 2020 442.17 460.56 438.16 458.90 6,668,812 +13.87(+3.12%)
May 14, 2020 429.66 446.76 421.13 445.02 13,213,007 +11.08(+2.55%)
May 13, 2020 410.89 439.29 407.77 433.95 10,821,140 +28.01(+6.90%)
May 12, 2020 422.36 422.82 403.17 405.93 3,915,428 -34.54(-7.84%)
May 11, 2020 439.73 444.11 436.48 440.48 777,057 -5.06(-1.14%)
May 08, 2020 451.57 451.99 443.61 445.54 504,219 +1.24(+0.28%)
May 07, 2020 442.05 449.14 440.67 444.30 601,262 +12.50(+2.89%)
May 06, 2020 437.46 439.21 425.79 431.80 583,095 -1.87(-0.43%)
May 05, 2020 436.01 441.03 433.12 433.67 588,711 +3.56(+0.83%)
May 04, 2020 427.87 432.08 422.61 430.12 710,758 -2.37(-0.55%)
May 01, 2020 438.97 439.90 431.58 432.48 589,188 -15.97(-3.56%)
Apr 30, 2020 447.74 453.72 444.68 448.45 649,675 -8.35(-1.83%)
Apr 29, 2020 456.16 460.92 447.15 456.81 714,192 +12.17(+2.74%)
Apr 28, 2020 453.84 456.27 441.95 444.64 734,046 +1.00(+0.23%)
Apr 27, 2020 429.72 444.98 426.14 443.64 687,271 +19.21(+4.53%)
Apr 24, 2020 425.22 425.22 419.51 424.43 579,448 +3.52(+0.84%)
Apr 23, 2020 429.94 433.02 419.22 420.90 573,566 -8.75(-2.04%)
Apr 22, 2020 432.62 435.81 424.78 429.66 943,461 +5.92(+1.40%)
Apr 21, 2020 410.96 426.64 404.94 423.74 1,344,221 +3.19(+0.76%)
Apr 20, 2020 417.90 424.51 414.60 420.55 659,991 -5.42(-1.27%)
Apr 17, 2020 425.48 432.95 419.25 425.97 1,093,967 +15.97(+3.90%)
Apr 16, 2020 397.67 413.45 397.36 410.00 855,086 +14.22(+3.59%)
Apr 15, 2020 395.26 402.86 393.04 395.78 661,092 -13.36(-3.27%)
Apr 14, 2020 416.97 418.04 407.76 409.14 633,961 +5.04(+1.25%)
Apr 13, 2020 418.81 420.05 401.30 404.10 771,458 -17.00(-4.04%)
Apr 09, 2020 410.90 427.60 409.50 421.10 1,292,565 +18.27(+4.53%)
Apr 08, 2020 398.23 407.01 394.49 402.83 864,537 +7.01(+1.77%)
Apr 07, 2020 418.94 419.00 394.80 395.82 930,519 -5.72(-1.42%)
Apr 06, 2020 394.83 404.63 387.14 401.54 1,072,401 +28.09(+7.52%)
Apr 03, 2020 381.16 386.76 367.16 373.45 685,800 -7.56(-1.98%)
Apr 02, 2020 364.61 387.56 362.83 381.00 726,893 +15.18(+4.15%)
Apr 01, 2020 373.48 379.19 359.00 365.83 1,302,729 -27.18(-6.92%)
Mar 31, 2020 403.66 409.68 390.35 393.01 1,555,466 -13.74(-3.38%)
Mar 30, 2020 391.25 407.55 388.13 406.75 1,318,042 +18.77(+4.84%)
Mar 27, 2020 382.80 401.50 376.17 387.98 1,168,861 -15.69(-3.89%)
Mar 26, 2020 364.50 405.99 362.28 403.67 1,789,269 +45.13(+12.59%)
Mar 25, 2020 343.82 393.03 336.76 358.54 2,183,397 +26.51(+7.98%)
Mar 24, 2020 312.02 333.24 309.33 332.03 1,476,647 +39.55(+13.52%)
Mar 23, 2020 316.86 316.86 291.45 292.47 1,592,819 -24.39(-7.70%)
Mar 20, 2020 358.21 359.44 313.50 316.86 1,526,091 -38.09(-10.73%)
Mar 19, 2020 325.15 370.84 313.81 354.95 1,784,085 +21.44(+6.43%)
Mar 18, 2020 315.85 334.59 289.40 333.51 2,204,810 -11.97(-3.46%)
Mar 17, 2020 327.20 355.73 317.46 345.48 1,802,004 +26.33(+8.25%)
Mar 16, 2020 329.11 336.38 316.22 319.14 1,756,897 -50.47(-13.65%)
Mar 13, 2020 370.80 374.49 346.59 369.61 1,768,125 +24.62(+7.14%)
Mar 12, 2020 355.86 375.17 342.50 345.00 1,869,443 -39.97(-10.38%)
Mar 11, 2020 397.50 400.17 377.11 384.97 1,414,342 -25.04(-6.11%)
Mar 10, 2020 394.22 410.02 387.88 410.01 1,800,520 +35.72(+9.54%)
Mar 09, 2020 367.48 389.55 361.90 374.29 1,654,866 -28.05(-6.97%)
Mar 06, 2020 403.69 409.97 393.50 402.33 1,634,793 -19.71(-4.67%)
Mar 05, 2020 426.42 430.90 414.99 422.04 1,144,351 -20.40(-4.61%)
Mar 04, 2020 435.99 444.64 428.14 442.44 1,314,820 +15.07(+3.53%)
Mar 03, 2020 432.93 446.80 422.15 427.37 1,792,731 -5.20(-1.20%)
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.