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 (%)
Sep 30, 2022 532.11 537.75 520.70 521.38 898,617 -12.92(-2.42%)
Sep 29, 2022 547.14 549.47 530.30 534.30 926,040 -20.38(-3.67%)
Sep 28, 2022 551.59 557.90 545.89 554.68 933,791 +6.47(+1.18%)
Sep 27, 2022 562.16 564.56 543.81 548.21 812,031 -5.73(-1.03%)
Sep 26, 2022 559.01 562.60 552.30 553.94 731,011 -6.39(-1.14%)
Sep 23, 2022 562.07 567.77 552.47 560.33 1,033,376 -8.63(-1.52%)
Sep 22, 2022 573.41 576.06 561.45 568.96 902,137 -7.19(-1.25%)
Sep 21, 2022 596.28 598.96 575.71 576.15 861,635 -13.47(-2.29%)
Sep 20, 2022 593.75 596.62 586.84 589.62 592,692 -11.77(-1.96%)
Sep 19, 2022 588.21 602.99 588.21 601.39 597,787 +7.57(+1.27%)
Sep 16, 2022 591.06 595.46 583.50 593.82 2,843,205 -5.31(-0.89%)
Sep 15, 2022 607.83 614.88 597.03 599.13 821,044 -10.65(-1.75%)
Sep 14, 2022 616.43 621.39 603.31 609.78 877,897 -1.26(-0.21%)
Sep 13, 2022 638.66 638.95 609.52 611.04 1,309,093 -49.17(-7.45%)
Sep 12, 2022 660.59 664.94 653.99 660.21 798,360 +1.28(+0.19%)
Sep 09, 2022 658.50 664.41 656.49 658.93 566,408 +3.35(+0.51%)
Sep 08, 2022 633.15 656.06 625.67 655.58 907,786 +16.77(+2.63%)
Sep 07, 2022 629.14 641.58 625.16 638.81 509,418 +11.93(+1.90%)
Sep 06, 2022 624.38 632.18 613.88 626.88 692,652 +8.01(+1.29%)
Sep 02, 2022 636.74 639.06 615.10 618.87 533,788 -6.38(-1.02%)
Sep 01, 2022 621.84 625.83 612.04 625.26 515,827 -1.45(-0.23%)
Aug 31, 2022 638.24 641.47 625.44 626.71 692,608 -5.95(-0.94%)
Aug 30, 2022 640.49 641.07 628.61 632.66 517,201 -2.98(-0.47%)
Aug 29, 2022 631.93 639.15 630.24 635.64 403,530 -0.52(-0.08%)
Aug 26, 2022 670.87 671.74 635.53 636.16 673,318 -32.13(-4.81%)
Aug 25, 2022 661.78 669.50 658.61 668.28 388,716 +9.57(+1.45%)
Aug 24, 2022 653.51 662.38 652.68 658.71 410,406 +3.25(+0.50%)
Aug 23, 2022 651.34 662.12 650.79 655.47 429,071 +1.81(+0.28%)
Aug 22, 2022 657.46 660.37 651.00 653.66 718,409 -17.68(-2.63%)
Aug 19, 2022 692.21 693.35 669.89 671.34 824,049 -29.50(-4.21%)
Aug 18, 2022 695.82 703.42 690.46 700.84 835,319 +1.88(+0.27%)
Aug 17, 2022 700.14 702.32 690.80 698.96 631,797 -13.03(-1.83%)
Aug 16, 2022 704.44 718.19 703.62 711.99 706,322 +1.18(+0.17%)
Aug 15, 2022 700.83 713.90 699.27 710.81 766,120 +3.75(+0.53%)
Aug 12, 2022 688.88 707.63 684.68 707.06 814,757 +21.80(+3.18%)
Aug 11, 2022 688.51 693.00 684.13 685.26 736,172 +3.24(+0.47%)
Aug 10, 2022 668.76 682.08 667.77 682.02 874,235 +26.99(+4.12%)
Aug 09, 2022 653.85 656.97 647.96 655.03 516,970 +0.23(+0.03%)
Aug 08, 2022 658.32 663.31 652.90 654.81 521,683 +0.32(+0.05%)
Aug 05, 2022 646.32 658.32 645.42 654.49 583,792 -0.08(-0.01%)
Aug 04, 2022 651.25 657.73 649.91 654.56 793,577 +5.14(+0.79%)
Aug 03, 2022 632.99 650.26 629.10 649.42 958,880 +22.93(+3.66%)
Aug 02, 2022 624.25 637.52 623.51 626.49 756,672 -4.92(-0.78%)
Aug 01, 2022 621.92 634.62 616.45 631.41 606,002 +2.08(+0.33%)
Jul 29, 2022 621.55 634.65 620.88 629.33 950,960 +8.65(+1.39%)
Jul 28, 2022 609.06 624.40 600.77 620.68 585,670 +15.67(+2.59%)
Jul 27, 2022 591.36 607.93 588.20 605.01 498,721 +19.17(+3.27%)
Jul 26, 2022 596.37 596.37 583.34 585.84 530,076 -12.42(-2.08%)
Jul 25, 2022 598.80 601.21 591.74 598.27 501,973 +2.36(+0.40%)
Jul 22, 2022 603.24 606.71 590.11 595.91 545,039 -5.33(-0.89%)
Jul 21, 2022 596.47 604.21 593.21 601.24 767,736 +4.31(+0.72%)
Jul 20, 2022 591.51 601.23 589.18 596.93 713,891 +6.01(+1.02%)
Jul 19, 2022 572.10 592.15 570.34 590.92 981,150 +28.98(+5.16%)
Jul 18, 2022 569.40 576.84 559.14 561.95 883,575 -2.67(-0.47%)
Jul 15, 2022 559.56 567.85 550.64 564.62 1,119,638 +11.04(+1.99%)
Jul 14, 2022 550.05 556.01 545.68 553.58 1,208,518 -7.29(-1.30%)
Jul 13, 2022 559.57 564.32 548.52 560.87 639,657 -6.50(-1.15%)
Jul 12, 2022 566.15 579.72 564.98 567.36 531,327 -1.61(-0.28%)
Jul 11, 2022 575.59 577.33 567.78 568.97 489,369 -13.69(-2.35%)
Jul 08, 2022 581.98 586.32 576.37 582.66 369,054 -3.89(-0.66%)
Jul 07, 2022 582.34 589.52 581.32 586.56 540,105 +8.43(+1.46%)
Jul 06, 2022 585.48 587.16 573.62 578.13 545,265 -5.62(-0.96%)
Jul 05, 2022 568.94 584.19 561.92 583.76 609,103 +3.78(+0.65%)
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.