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 (%)
Aug 30, 2024 893.00 898.14 884.72 896.50 481,070 +6.90(+0.78%)
Aug 29, 2024 883.43 893.37 879.58 889.61 420,433 +6.17(+0.70%)
Aug 28, 2024 881.23 890.17 878.51 883.43 443,862 +2.51(+0.29%)
Aug 27, 2024 878.30 882.78 873.53 880.92 302,205 +2.97(+0.34%)
Aug 26, 2024 877.57 883.77 873.61 877.95 416,299 +0.30(+0.03%)
Aug 23, 2024 864.38 879.46 861.93 877.65 418,810 +17.50(+2.03%)
Aug 22, 2024 858.01 863.63 853.93 860.15 329,337 +2.14(+0.25%)
Aug 21, 2024 856.81 859.83 848.74 858.01 456,415 +2.11(+0.25%)
Aug 20, 2024 864.34 866.86 854.67 855.90 350,786 -9.19(-1.06%)
Aug 19, 2024 868.45 871.86 861.21 865.09 458,739 -2.27(-0.26%)
Aug 16, 2024 867.12 869.72 863.59 867.36 397,576 +0.43(+0.05%)
Aug 15, 2024 859.43 870.68 857.95 866.93 523,849 +14.45(+1.70%)
Aug 14, 2024 850.99 854.56 846.37 852.48 327,064 +2.91(+0.34%)
Aug 13, 2024 839.51 851.17 838.74 849.56 388,135 +16.22(+1.95%)
Aug 12, 2024 849.12 851.96 830.53 833.34 513,360 -17.83(-2.10%)
Aug 09, 2024 848.40 857.14 844.80 851.17 292,099 +1.37(+0.16%)
Aug 08, 2024 841.22 850.75 838.66 849.80 383,764 +14.90(+1.78%)
Aug 07, 2024 847.25 851.36 833.54 834.90 755,318 -1.11(-0.13%)
Aug 06, 2024 829.61 847.22 824.62 836.01 528,258 +10.14(+1.23%)
Aug 05, 2024 819.84 843.93 808.40 825.87 1,336,736 -15.17(-1.80%)
Aug 02, 2024 849.97 853.15 834.35 841.04 483,690 -19.22(-2.23%)
Aug 01, 2024 874.82 879.47 855.26 860.26 590,312 -11.09(-1.27%)
Jul 31, 2024 870.17 879.89 866.77 871.34 660,708 +3.89(+0.45%)
Jul 30, 2024 863.02 868.75 860.09 867.46 542,757 +10.38(+1.21%)
Jul 29, 2024 852.95 860.08 847.36 857.08 616,314 +5.91(+0.69%)
Jul 26, 2024 837.02 852.61 836.15 851.16 559,106 +19.54(+2.35%)
Jul 25, 2024 820.11 843.59 817.59 831.62 591,033 +8.84(+1.07%)
Jul 24, 2024 839.11 841.26 821.25 822.78 664,492 -16.94(-2.02%)
Jul 23, 2024 836.86 845.98 834.08 839.72 705,705 +1.44(+0.17%)
Jul 22, 2024 831.63 840.53 830.13 838.28 576,621 +12.47(+1.51%)
Jul 19, 2024 828.77 828.77 820.20 825.81 1,042,285 +1.69(+0.21%)
Jul 18, 2024 830.26 846.86 823.91 824.12 722,254 -12.02(-1.44%)
Jul 17, 2024 841.33 843.63 830.97 836.14 696,084 -2.83(-0.34%)
Jul 16, 2024 819.65 840.56 816.12 838.98 749,088 +20.86(+2.55%)
Jul 15, 2024 825.10 831.29 813.62 818.12 893,548 -4.98(-0.61%)
Jul 12, 2024 824.51 832.61 820.54 823.10 681,078 +3.08(+0.38%)
Jul 11, 2024 813.16 821.07 811.01 820.02 637,876 +12.79(+1.58%)
Jul 10, 2024 797.04 807.51 797.04 807.22 522,125 +9.66(+1.21%)
Jul 09, 2024 788.84 798.66 786.86 797.56 633,247 +12.02(+1.53%)
Jul 08, 2024 785.95 788.61 781.14 785.54 532,706 -0.41(-0.05%)
Jul 05, 2024 786.49 786.53 778.29 785.95 343,499 +1.47(+0.19%)
Jul 03, 2024 784.49 785.98 781.38 784.48 252,284 -0.01(-0.00%)
Jul 02, 2024 778.07 785.01 778.07 784.49 369,506 +6.82(+0.88%)
Jul 01, 2024 786.18 789.43 773.05 777.67 546,700 -5.02(-0.64%)
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%)
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.