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 (%)
Oct 31, 2024 31.95 32.14 31.66 31.77 2,745,196 -0.31(-0.97%)
Oct 30, 2024 32.05 32.60 32.05 32.08 1,935,749 +0.08(+0.25%)
Oct 29, 2024 31.98 32.18 31.77 32.00 2,709,132 -0.03(-0.09%)
Oct 28, 2024 31.75 32.29 31.75 32.03 2,038,900 +0.48(+1.52%)
Oct 25, 2024 32.00 32.09 31.38 31.55 2,362,945 -0.33(-1.04%)
Oct 24, 2024 31.49 31.93 31.42 31.88 2,352,505 +0.43(+1.37%)
Oct 23, 2024 31.25 31.49 31.05 31.45 2,930,439 +0.20(+0.64%)
Oct 22, 2024 31.42 31.62 31.07 31.25 2,748,371 -0.22(-0.70%)
Oct 21, 2024 31.85 31.98 31.45 31.47 1,909,135 -0.24(-0.76%)
Oct 18, 2024 31.73 31.79 31.32 31.71 2,148,623 -0.01(-0.03%)
Oct 17, 2024 31.45 32.15 31.35 31.72 3,435,233 +0.65(+2.09%)
Oct 16, 2024 30.84 31.18 30.79 31.07 1,923,521 +0.51(+1.67%)
Oct 15, 2024 30.70 30.98 30.51 30.56 2,073,539 -0.08(-0.26%)
Oct 14, 2024 30.44 30.88 30.37 30.64 2,178,357 +0.31(+1.02%)
Oct 11, 2024 29.96 30.63 29.96 30.33 2,959,782 +0.36(+1.20%)
Oct 10, 2024 30.09 30.23 29.75 29.97 2,398,461 +0.17(+0.57%)
Oct 09, 2024 29.39 29.93 29.34 29.80 2,997,087 +0.31(+1.05%)
Oct 08, 2024 29.91 30.10 29.22 29.49 3,659,592 -0.35(-1.17%)
Oct 07, 2024 29.90 30.16 29.63 29.84 2,954,536 -0.13(-0.43%)
Oct 04, 2024 29.28 29.98 29.23 29.97 2,609,118 +1.35(+4.72%)
Oct 03, 2024 28.20 28.67 28.09 28.62 4,128,034 +0.34(+1.20%)
Oct 02, 2024 28.19 28.70 28.19 28.28 3,101,607 -0.32(-1.12%)
Oct 01, 2024 29.13 29.28 28.15 28.60 2,973,951 -0.56(-1.92%)
Sep 30, 2024 28.79 29.18 28.57 29.16 2,584,767 +0.26(+0.90%)
Sep 27, 2024 29.03 29.25 28.74 28.90 2,721,767 -0.05(-0.17%)
Sep 26, 2024 28.60 29.00 28.52 28.95 2,335,674 +0.58(+2.04%)
Sep 25, 2024 28.80 28.97 28.34 28.37 3,581,661 -0.43(-1.49%)
Sep 24, 2024 28.65 29.05 28.65 28.80 5,511,832 +0.21(+0.73%)
Sep 23, 2024 28.09 28.95 28.02 28.59 5,728,893 +0.71(+2.55%)
Sep 20, 2024 27.88 28.09 27.62 27.88 3,406,275 -0.10(-0.36%)
Sep 19, 2024 27.60 27.98 27.39 27.98 2,810,669 +0.96(+3.55%)
Sep 18, 2024 27.00 27.42 26.90 27.02 4,187,704 +0.07(+0.26%)
Sep 17, 2024 27.17 27.21 26.83 26.95 4,953,978 -0.23(-0.85%)
Sep 16, 2024 27.33 27.58 27.03 27.18 1,809,897 +0.00(+0.00%)
Sep 13, 2024 27.56 27.78 27.10 27.18 2,814,839 -0.10(-0.36%)
Sep 12, 2024 26.59 27.31 26.44 27.28 2,514,594 +0.69(+2.61%)
Sep 11, 2024 26.29 26.61 25.85 26.59 3,124,170 +0.20(+0.75%)
Sep 10, 2024 26.78 26.78 25.75 26.39 4,017,244 -0.40(-1.48%)
Sep 09, 2024 26.79 27.00 26.37 26.78 5,843,846 +0.20(+0.75%)
Sep 06, 2024 27.39 27.71 26.20 26.59 5,148,437 -0.81(-2.97%)
Sep 05, 2024 28.37 28.54 27.37 27.40 4,859,563 -0.84(-2.98%)
Sep 04, 2024 28.63 29.14 28.03 28.24 3,427,541 -0.34(-1.18%)
Sep 03, 2024 29.22 29.51 28.47 28.58 2,818,260 -0.73(-2.50%)
Aug 30, 2024 28.80 29.35 28.78 29.31 4,133,931 +0.66(+2.32%)
Aug 29, 2024 28.81 28.92 28.53 28.65 2,169,353 +0.00(+0.00%)
Aug 28, 2024 28.67 28.91 28.46 28.65 2,825,124 +0.02(+0.07%)
Aug 27, 2024 28.44 28.75 28.43 28.63 2,117,766 +0.21(+0.73%)
Aug 26, 2024 28.57 29.07 28.31 28.42 2,257,605 -0.07(-0.24%)
Aug 23, 2024 28.31 28.55 28.12 28.49 2,918,104 +0.40(+1.41%)
Aug 22, 2024 27.86 28.20 27.84 28.09 2,532,725 +0.21(+0.75%)
Aug 21, 2024 27.70 28.01 27.61 27.88 2,557,778 +0.35(+1.26%)
Aug 20, 2024 28.04 28.09 27.50 27.54 1,832,812 -0.59(-2.11%)
Aug 19, 2024 28.02 28.27 27.98 28.13 1,465,342 +0.07(+0.25%)
Aug 16, 2024 27.66 28.08 27.60 28.06 2,072,721 +0.38(+1.36%)
Aug 15, 2024 27.19 27.85 27.12 27.69 2,349,883 +0.90(+3.37%)
Aug 14, 2024 26.68 26.98 26.56 26.78 2,090,538 +0.19(+0.71%)
Aug 13, 2024 26.25 26.61 26.09 26.59 1,803,471 +0.57(+2.17%)
Aug 12, 2024 26.16 26.53 25.75 26.03 3,045,991 -0.01(-0.04%)
Aug 09, 2024 25.65 26.13 25.44 26.04 2,529,168 +0.36(+1.39%)
Aug 08, 2024 25.09 25.74 25.06 25.68 2,365,493 +0.87(+3.52%)
Aug 07, 2024 25.42 25.61 24.66 24.81 3,752,143 -0.11(-0.44%)
Aug 06, 2024 24.82 25.34 24.79 24.92 2,785,608 +0.23(+0.92%)
Aug 05, 2024 24.84 25.04 23.77 24.69 5,953,450 -1.30(-5.00%)
Aug 02, 2024 26.38 26.92 25.71 25.99 4,791,105 -1.49(-5.41%)
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.