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 (%)
Jan 30, 2009 12.62 12.68 11.86 11.94 0 -0.63(-5.04%)
Jan 29, 2009 12.55 12.76 12.39 12.57 457,099 -0.12(-0.97%)
Jan 28, 2009 12.69 12.77 12.50 12.69 374,093 +0.21(+1.69%)
Jan 27, 2009 11.91 12.62 11.83 12.48 342,360 +0.70(+5.90%)
Jan 26, 2009 11.58 11.93 11.37 11.79 237,856 +0.28(+2.45%)
Jan 23, 2009 10.84 11.57 10.75 11.51 391,504 +0.43(+3.89%)
Jan 22, 2009 10.77 11.14 10.77 11.08 281,045 +0.08(+0.72%)
Jan 21, 2009 10.35 11.02 10.35 11.00 257,535 +0.83(+8.13%)
Jan 20, 2009 11.20 11.33 10.13 10.17 417,626 -1.18(-10.39%)
Jan 16, 2009 11.28 11.44 10.65 11.35 634,310 -0.36(-3.08%)
Jan 15, 2009 11.41 11.71 10.96 11.71 434,046 +0.23(+1.99%)
Jan 14, 2009 10.93 11.53 10.79 11.48 448,271 +0.33(+3.00%)
Jan 13, 2009 11.46 11.97 10.98 11.15 691,324 -0.29(-2.54%)
Jan 12, 2009 11.52 11.67 11.32 11.44 249,811 -0.14(-1.22%)
Jan 09, 2009 11.88 11.96 11.44 11.58 294,442 -0.23(-1.94%)
Jan 08, 2009 11.52 11.81 11.13 11.81 395,632 +0.38(+3.31%)
Jan 07, 2009 12.13 12.37 11.42 11.43 545,835 -0.94(-7.61%)
Jan 06, 2009 11.80 12.38 11.52 12.37 388,318 +0.74(+6.35%)
Jan 05, 2009 11.86 11.90 11.43 11.63 329,979 -0.18(-1.49%)
Jan 02, 2009 11.54 11.92 11.30 11.81 0 +0.35(+3.07%)
Jan 01, 2009 10.83 11.55 10.83 11.45 0 +0.00(+0.00%)
Dec 31, 2008 10.83 11.55 10.83 11.45 314,161 +0.73(+6.81%)
Dec 30, 2008 10.57 10.76 10.36 10.72 187,760 +0.25(+2.35%)
Dec 29, 2008 10.64 10.71 10.35 10.48 230,754 -0.09(-0.83%)
Dec 26, 2008 10.37 10.61 10.33 10.57 82,379 +0.18(+1.78%)
Dec 24, 2008 10.43 10.48 10.09 10.38 91,233 -0.03(-0.25%)
Dec 23, 2008 10.44 10.80 10.31 10.41 306,283 +0.09(+0.85%)
Dec 22, 2008 10.26 10.41 9.923 10.32 527,792 +0.15(+1.47%)
Dec 19, 2008 10.22 10.54 10.02 10.17 629,510 +0.02(+0.17%)
Dec 18, 2008 10.20 10.57 9.976 10.15 281,544 +0.01(+0.09%)
Dec 17, 2008 9.826 10.21 9.642 10.14 344,155 +0.18(+1.77%)
Dec 16, 2008 9.589 10.00 9.387 9.967 470,977 +0.62(+6.69%)
Dec 15, 2008 10.11 10.20 9.131 9.343 352,620 -0.69(-6.84%)
Dec 12, 2008 9.457 10.03 9.202 10.03 327,043 +0.02(+0.18%)
Dec 11, 2008 10.28 10.65 9.835 10.01 471,652 -0.41(-3.97%)
Dec 10, 2008 10.01 10.51 9.879 10.42 293,899 +0.51(+5.15%)
Dec 09, 2008 10.37 10.89 9.870 9.914 348,811 -0.53(-5.06%)
Dec 08, 2008 10.85 11.02 10.23 10.44 481,496 -0.03(-0.25%)
Dec 05, 2008 9.879 10.65 9.844 10.47 797,708 +0.49(+4.94%)
Dec 04, 2008 9.580 10.43 9.457 9.976 771,178 +0.37(+3.85%)
Dec 03, 2008 9.950 10.06 8.718 9.607 1,318,920 +0.69(+7.69%)
Dec 02, 2008 8.832 8.973 8.533 8.920 927,965 +0.34(+4.00%)
Dec 01, 2008 9.149 9.263 8.507 8.577 725,497 -0.86(-9.13%)
Nov 28, 2008 9.061 9.439 8.841 9.439 334,311 +0.40(+4.48%)
Nov 26, 2008 8.480 9.607 8.480 9.035 588,264 +0.35(+4.05%)
Nov 25, 2008 8.542 8.683 8.269 8.683 688,705 +0.22(+2.60%)
Nov 24, 2008 8.384 8.630 8.120 8.463 493,220 +0.08(+0.94%)
Nov 21, 2008 7.601 8.393 7.205 8.384 765,188 +0.90(+11.99%)
Nov 20, 2008 8.005 8.137 7.143 7.486 1,130,931 -0.60(-7.40%)
Nov 19, 2008 9.008 9.079 8.085 8.085 768,444 -0.96(-10.60%)
Nov 18, 2008 9.501 9.844 8.718 9.044 724,379 -0.74(-7.55%)
Nov 17, 2008 10.11 10.36 9.739 9.782 865,454 -0.52(-5.04%)
Nov 14, 2008 11.05 11.08 10.15 10.30 634,328 -0.89(-7.94%)
Nov 13, 2008 11.35 11.50 10.29 11.19 735,545 -0.11(-0.93%)
Nov 12, 2008 11.63 11.92 11.28 11.30 384,635 -0.52(-4.39%)
Nov 11, 2008 11.78 12.21 11.44 11.81 353,364 +0.04(+0.30%)
Nov 10, 2008 12.19 12.46 11.75 11.78 501,313 -0.13(-1.11%)
Nov 07, 2008 11.70 11.94 11.45 11.91 472,170 +0.44(+3.83%)
Nov 06, 2008 11.40 11.63 11.39 11.47 344,678 +0.02(+0.15%)
Nov 05, 2008 11.66 11.81 11.16 11.45 906,355 -0.48(-4.05%)
Nov 04, 2008 12.27 12.37 11.54 11.94 1,057,394 -0.22(-1.81%)
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.