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 (%)
Jun 28, 2024 779.88 787.66 776.60 782.69 774,015 +6.15(+0.79%)
Jun 27, 2024 780.03 782.42 775.75 776.53 431,246 -6.28(-0.80%)
Jun 26, 2024 784.64 786.47 779.90 782.82 532,131 -6.90(-0.87%)
Jun 25, 2024 789.79 790.58 783.94 789.72 396,362 -4.53(-0.57%)
Jun 24, 2024 783.94 801.73 783.94 794.25 531,797 +11.28(+1.44%)
Jun 21, 2024 779.11 786.50 775.30 782.97 881,469 +4.74(+0.61%)
Jun 20, 2024 777.42 779.44 772.95 778.23 499,824 -0.81(-0.10%)
Jun 18, 2024 774.36 779.51 772.45 779.04 482,573 +2.55(+0.33%)
Jun 17, 2024 762.70 779.33 761.54 776.49 544,845 +11.68(+1.53%)
Jun 14, 2024 760.00 765.44 755.52 764.80 379,045 -0.38(-0.05%)
Jun 13, 2024 762.45 768.20 753.74 765.18 465,218 -0.40(-0.05%)
Jun 12, 2024 764.82 777.96 761.58 765.58 838,167 +12.41(+1.65%)
Jun 11, 2024 757.53 758.87 747.87 753.17 501,914 -8.49(-1.11%)
Jun 10, 2024 762.23 764.34 755.77 761.66 592,406 -2.50(-0.33%)
Jun 07, 2024 763.17 769.46 758.72 764.17 470,931 -4.71(-0.61%)
Jun 06, 2024 777.93 777.93 766.90 768.88 411,386 -10.22(-1.31%)
Jun 05, 2024 778.97 779.30 769.77 779.10 546,612 +3.55(+0.46%)
Jun 04, 2024 767.73 777.12 765.02 775.56 674,814 +7.82(+1.02%)
Jun 03, 2024 769.83 770.04 759.19 767.73 578,133 +5.27(+0.69%)
May 31, 2024 753.60 764.69 752.63 762.46 1,636,857 +10.04(+1.33%)
May 30, 2024 745.60 752.97 744.49 752.42 658,134 +5.22(+0.70%)
May 29, 2024 753.83 756.44 746.96 747.20 582,116 -14.65(-1.92%)
May 28, 2024 772.21 773.93 755.99 761.85 644,193 -10.36(-1.34%)
May 24, 2024 777.62 779.61 771.24 772.21 434,433 -2.62(-0.34%)
May 23, 2024 788.54 788.54 772.12 774.83 545,043 -14.87(-1.88%)
May 22, 2024 793.58 798.84 785.69 789.70 396,540 -5.25(-0.66%)
May 21, 2024 794.65 796.67 790.31 794.95 467,655 -0.26(-0.03%)
May 20, 2024 798.95 802.73 794.23 795.21 370,947 -6.94(-0.87%)
May 17, 2024 800.38 803.37 796.32 802.15 399,339 +4.45(+0.56%)
May 16, 2024 801.33 804.90 797.65 797.70 492,381 -7.89(-0.98%)
May 15, 2024 799.09 808.04 797.67 805.59 675,708 +12.58(+1.59%)
May 14, 2024 782.70 793.35 782.35 793.01 498,365 +12.47(+1.60%)
May 13, 2024 789.10 790.57 780.01 780.53 422,017 -6.26(-0.80%)
May 10, 2024 782.71 789.32 782.26 786.79 614,768 +7.45(+0.96%)
May 09, 2024 768.26 781.70 768.26 779.35 663,018 +10.67(+1.39%)
May 08, 2024 768.36 769.59 764.29 768.68 674,027 -2.56(-0.33%)
May 07, 2024 770.80 776.52 767.05 771.24 787,166 +6.20(+0.81%)
May 06, 2024 759.20 765.55 756.34 765.04 455,738 +10.60(+1.40%)
May 03, 2024 756.21 761.99 753.25 754.44 565,292 +6.82(+0.91%)
May 02, 2024 748.76 751.62 739.50 747.62 640,507 +5.35(+0.72%)
May 01, 2024 745.64 756.34 741.61 742.26 622,527 -3.02(-0.41%)
Apr 30, 2024 748.64 752.01 744.46 745.29 423,948 -6.56(-0.87%)
Apr 29, 2024 753.90 759.86 746.48 751.84 501,332 -1.58(-0.21%)
Apr 26, 2024 750.35 757.97 748.36 753.42 453,562 +5.16(+0.69%)
Apr 25, 2024 744.96 751.21 738.75 748.26 516,673 -5.09(-0.68%)
Apr 24, 2024 753.35 758.12 750.02 753.35 760,685 -3.77(-0.50%)
Apr 23, 2024 753.80 759.88 751.51 757.12 466,782 +6.43(+0.86%)
Apr 22, 2024 747.37 756.80 741.25 750.69 624,905 +10.00(+1.35%)
Apr 19, 2024 742.08 746.07 736.31 740.68 878,774 +2.65(+0.36%)
Apr 18, 2024 745.38 751.98 737.52 738.04 622,601 -6.41(-0.86%)
Apr 17, 2024 743.71 749.49 738.81 744.45 593,126 +4.07(+0.55%)
Apr 16, 2024 755.12 757.34 739.51 740.38 671,328 -13.15(-1.75%)
Apr 15, 2024 761.24 768.57 746.93 753.53 947,012 -0.40(-0.05%)
Apr 12, 2024 775.82 793.05 752.61 753.94 1,471,872 -22.28(-2.87%)
Apr 11, 2024 775.76 779.54 769.15 776.22 822,568 +2.28(+0.29%)
Apr 10, 2024 783.95 785.27 771.24 773.94 662,471 -20.00(-2.52%)
Apr 09, 2024 796.24 796.24 784.34 793.94 812,151 +0.57(+0.07%)
Apr 08, 2024 791.59 797.53 786.96 793.36 769,775 +5.69(+0.72%)
Apr 05, 2024 783.79 794.30 780.33 787.67 695,959 +5.40(+0.69%)
Apr 04, 2024 812.19 816.27 780.39 782.27 1,204,328 -22.43(-2.79%)
Apr 03, 2024 805.34 815.84 803.48 804.70 374,272 -1.77(-0.22%)
Apr 02, 2024 815.27 815.67 799.96 806.47 537,344 -10.05(-1.23%)
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.