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 143.33 143.87 139.65 140.37 436,432 -3.05(-2.13%)
Jun 27, 2024 143.42 143.43 141.83 143.42 378,503 +0.16(+0.11%)
Jun 26, 2024 143.80 144.33 142.51 143.26 193,029 -1.15(-0.79%)
Jun 25, 2024 146.33 146.34 144.05 144.41 195,112 -1.85(-1.27%)
Jun 24, 2024 146.76 147.77 146.21 146.26 183,454 -0.13(-0.09%)
Jun 21, 2024 145.41 146.68 144.86 146.39 445,464 +1.04(+0.71%)
Jun 20, 2024 146.20 147.07 145.22 145.35 200,541 -0.88(-0.60%)
Jun 18, 2024 146.02 147.23 146.01 146.23 220,580 +0.36(+0.25%)
Jun 17, 2024 144.42 146.22 144.12 145.87 304,726 +1.57(+1.09%)
Jun 14, 2024 144.64 144.93 143.23 144.30 141,974 -1.08(-0.74%)
Jun 13, 2024 145.44 146.07 144.57 145.38 233,091 +0.00(+0.00%)
Jun 12, 2024 145.78 145.85 143.62 145.38 222,012 +0.33(+0.23%)
Jun 11, 2024 144.46 145.28 143.90 145.05 148,189 -0.09(-0.06%)
Jun 10, 2024 144.38 145.35 143.54 145.13 126,192 +0.04(+0.03%)
Jun 07, 2024 145.31 145.87 145.00 145.10 179,680 -0.41(-0.28%)
Jun 06, 2024 147.55 147.55 144.95 145.50 198,241 -1.95(-1.33%)
Jun 05, 2024 147.26 147.74 146.62 147.46 229,948 -0.27(-0.18%)
Jun 04, 2024 147.19 147.93 146.24 147.73 288,768 +0.03(+0.02%)
Jun 03, 2024 148.04 148.04 145.57 147.70 267,048 +0.47(+0.32%)
May 31, 2024 145.63 147.37 145.46 147.23 359,994 +1.55(+1.06%)
May 30, 2024 144.68 146.52 144.55 145.68 329,124 +1.30(+0.90%)
May 29, 2024 145.19 146.24 144.06 144.39 230,399 -1.86(-1.27%)
May 28, 2024 147.16 147.31 145.37 146.25 319,428 -1.38(-0.93%)
May 24, 2024 148.02 148.37 146.90 147.63 162,828 +0.37(+0.25%)
May 23, 2024 148.20 148.49 147.10 147.26 172,244 -1.07(-0.72%)
May 22, 2024 147.61 148.37 147.01 148.32 284,145 +0.20(+0.13%)
May 21, 2024 147.48 148.22 146.63 148.13 281,279 +0.42(+0.28%)
May 20, 2024 147.13 147.95 146.58 147.71 163,899 +0.50(+0.34%)
May 17, 2024 147.39 147.70 146.67 147.21 170,024 +0.13(+0.09%)
May 16, 2024 146.91 147.43 145.97 147.08 236,264 +0.26(+0.18%)
May 15, 2024 147.50 147.88 146.31 146.82 211,773 -0.62(-0.42%)
May 14, 2024 147.84 147.84 147.00 147.44 138,054 +0.03(+0.02%)
May 13, 2024 148.07 149.01 146.40 147.41 167,982 -0.62(-0.42%)
May 10, 2024 148.49 148.54 147.63 148.03 186,886 -0.59(-0.40%)
May 09, 2024 150.53 151.26 148.17 148.62 300,069 -1.70(-1.13%)
May 08, 2024 149.25 150.40 149.01 150.32 224,200 +1.07(+0.71%)
May 07, 2024 147.86 149.91 147.86 149.25 394,135 +0.68(+0.46%)
May 06, 2024 147.30 148.62 146.70 148.57 261,013 +2.22(+1.52%)
May 03, 2024 146.65 146.67 144.39 146.35 304,273 +0.89(+0.61%)
May 02, 2024 145.31 146.27 144.84 145.46 357,655 +0.54(+0.37%)
May 01, 2024 144.54 146.75 144.13 144.93 360,694 +1.00(+0.69%)
Apr 30, 2024 145.28 145.65 143.61 143.93 586,968 -1.99(-1.37%)
Apr 29, 2024 144.45 147.56 143.92 145.92 678,771 +3.04(+2.13%)
Apr 26, 2024 141.56 148.04 141.45 142.88 491,042 +3.14(+2.25%)
Apr 25, 2024 139.40 140.81 138.49 139.74 696,577 +0.17(+0.12%)
Apr 24, 2024 139.51 140.46 139.20 139.57 560,971 +0.27(+0.19%)
Apr 23, 2024 138.93 140.31 138.68 139.30 419,718 -0.17(-0.12%)
Apr 22, 2024 138.71 140.30 138.41 139.47 300,607 +0.97(+0.70%)
Apr 19, 2024 138.22 139.07 137.93 138.50 278,262 +0.23(+0.17%)
Apr 18, 2024 137.55 138.60 137.38 138.27 248,071 +0.71(+0.51%)
Apr 17, 2024 138.04 138.64 137.51 137.56 568,795 -0.19(-0.14%)
Apr 16, 2024 136.96 138.55 136.53 137.75 283,403 +0.39(+0.28%)
Apr 15, 2024 137.77 138.97 137.00 137.37 321,499 +0.99(+0.73%)
Apr 12, 2024 137.34 138.11 135.14 136.37 301,051 -1.92(-1.39%)
Apr 11, 2024 138.42 139.19 137.61 138.29 266,934 -0.27(-0.19%)
Apr 10, 2024 138.14 139.37 137.61 138.56 201,930 -0.91(-0.65%)
Apr 09, 2024 139.57 140.25 138.52 139.46 244,062 -0.20(-0.14%)
Apr 08, 2024 140.81 141.52 139.54 139.66 314,424 -1.21(-0.86%)
Apr 05, 2024 140.53 141.90 140.10 140.87 290,023 -0.02(-0.01%)
Apr 04, 2024 140.97 141.89 140.12 140.89 406,093 +0.87(+0.62%)
Apr 03, 2024 139.82 140.34 139.03 140.03 260,232 +0.25(+0.18%)
Apr 02, 2024 140.98 140.98 139.54 139.78 203,828 -1.65(-1.17%)
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.