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, 2016 88.45 88.99 88.00 88.99 5,783,853 +1.52(+1.74%)
Oct 28, 2016 88.10 88.99 87.19 87.47 7,873,104 -0.83(-0.94%)
Oct 27, 2016 88.97 89.14 87.70 88.30 9,959,527 -0.40(-0.45%)
Oct 26, 2016 87.02 89.31 87.00 88.70 18,653,266 +1.54(+1.77%)
Oct 25, 2016 87.12 87.47 86.83 87.16 16,741,974 +0.42(+0.48%)
Oct 24, 2016 87.55 88.00 86.07 86.74 46,978,920 -2.74(-3.06%)
Oct 21, 2016 83.31 94.44 83.31 89.48 52,215,800 +6.49(+7.82%)
Oct 20, 2016 79.23 86.75 78.81 82.99 13,349,965 +3.75(+4.73%)
Oct 19, 2016 79.56 79.89 79.23 79.24 2,452,479 -0.27(-0.34%)
Oct 18, 2016 79.30 79.93 79.20 79.51 2,581,424 +0.67(+0.85%)
Oct 17, 2016 79.03 79.72 78.80 78.84 3,519,183 -0.71(-0.89%)
Oct 14, 2016 79.74 80.08 79.21 79.55 2,449,102 +0.15(+0.19%)
Oct 13, 2016 79.90 79.90 78.32 79.40 4,045,243 -0.51(-0.64%)
Oct 12, 2016 78.63 80.44 78.53 79.91 5,194,994 +1.34(+1.71%)
Oct 11, 2016 79.18 79.32 78.32 78.57 3,437,423 -0.79(-1.00%)
Oct 10, 2016 79.33 79.89 79.20 79.36 1,716,063 +0.38(+0.48%)
Oct 07, 2016 79.84 79.84 78.75 78.98 2,915,453 -0.68(-0.85%)
Oct 06, 2016 79.37 80.09 79.06 79.66 4,401,950 +0.07(+0.09%)
Oct 05, 2016 79.52 80.09 79.36 79.59 3,569,976 +0.41(+0.52%)
Oct 04, 2016 79.42 79.61 78.84 79.18 3,284,746 -0.14(-0.18%)
Oct 03, 2016 79.21 79.75 78.87 79.32 2,904,557 -0.29(-0.36%)
Sep 30, 2016 78.96 79.90 78.96 79.61 4,404,922 +1.00(+1.27%)
Sep 29, 2016 78.34 79.55 78.08 78.61 3,919,003 +0.05(+0.06%)
Sep 28, 2016 77.88 78.59 77.88 78.56 3,337,027 +0.68(+0.87%)
Sep 27, 2016 76.18 77.93 75.73 77.88 3,554,638 +1.78(+2.34%)
Sep 26, 2016 76.41 76.48 75.68 76.10 3,777,907 -0.63(-0.82%)
Sep 23, 2016 76.98 77.42 76.70 76.73 2,178,969 -0.58(-0.75%)
Sep 22, 2016 76.97 77.84 76.84 77.31 2,827,517 +0.65(+0.85%)
Sep 21, 2016 75.61 76.81 74.68 76.66 4,840,753 +1.26(+1.67%)
Sep 20, 2016 75.99 76.27 75.35 75.40 4,516,517 -0.31(-0.41%)
Sep 19, 2016 75.36 76.11 74.94 75.71 4,303,314 +0.86(+1.15%)
Sep 16, 2016 75.22 75.25 74.27 74.85 6,996,957 -0.77(-1.02%)
Sep 15, 2016 76.13 76.17 74.73 75.62 5,952,554 -0.60(-0.79%)
Sep 14, 2016 76.31 77.09 76.00 76.22 3,995,366 -0.21(-0.27%)
Sep 13, 2016 77.88 77.91 76.25 76.43 3,539,603 -1.94(-2.48%)
Sep 12, 2016 76.84 78.58 76.67 78.37 4,060,545 +1.36(+1.77%)
Sep 09, 2016 78.26 78.43 77.00 77.01 4,242,024 -1.91(-2.42%)
Sep 08, 2016 78.50 79.15 78.23 78.92 3,440,855 +0.20(+0.25%)
Sep 07, 2016 78.40 78.77 77.96 78.72 2,338,627 +0.33(+0.42%)
Sep 06, 2016 78.61 78.74 77.75 78.39 2,543,744 -0.14(-0.18%)
Sep 02, 2016 78.67 78.53 78.53 78.53 2,549,600 +0.37(+0.47%)
Sep 01, 2016 78.71 78.85 77.70 78.16 2,591,316 -0.25(-0.32%)
Aug 31, 2016 78.67 78.74 78.15 78.41 3,941,776 -0.50(-0.63%)
Aug 30, 2016 79.11 79.19 78.53 78.91 2,296,182 -0.23(-0.29%)
Aug 29, 2016 78.96 79.56 78.88 79.14 2,482,994 -0.10(-0.13%)
Aug 26, 2016 80.04 80.28 78.82 79.24 3,219,513 -0.57(-0.71%)
Aug 25, 2016 80.00 80.35 79.58 79.81 2,102,413 -0.36(-0.45%)
Aug 24, 2016 80.60 80.86 80.05 80.17 2,682,140 -0.53(-0.66%)
Aug 23, 2016 80.85 81.00 80.60 80.70 2,364,738 +0.19(+0.24%)
Aug 22, 2016 80.80 80.80 80.25 80.51 1,923,551 -0.29(-0.36%)
Aug 19, 2016 80.57 80.98 80.52 80.80 2,604,228 -0.03(-0.04%)
Aug 18, 2016 81.11 81.24 80.60 80.83 4,627,755 -0.22(-0.27%)
Aug 17, 2016 80.88 81.22 80.69 81.05 4,940,533 +0.00(+0.00%)
Aug 16, 2016 80.77 81.33 80.44 81.05 2,806,674 +0.19(+0.23%)
Aug 15, 2016 80.67 81.03 80.60 80.86 2,492,993 +0.31(+0.38%)
Aug 12, 2016 79.99 80.74 79.79 80.55 3,571,676 +0.13(+0.16%)
Aug 11, 2016 80.00 80.58 79.60 80.42 3,692,514 +0.56(+0.70%)
Aug 10, 2016 79.28 80.46 78.91 79.86 4,184,774 +0.70(+0.88%)
Aug 09, 2016 78.81 79.98 78.44 79.16 3,502,675 +0.42(+0.53%)
Aug 08, 2016 79.25 79.38 78.60 78.74 3,480,983 -0.37(-0.47%)
Aug 05, 2016 78.31 79.30 77.98 79.11 3,654,987 +1.23(+1.58%)
Aug 04, 2016 77.48 78.10 77.34 77.88 3,848,731 +0.05(+0.06%)
Aug 03, 2016 76.97 78.98 76.83 77.83 9,711,295 +2.05(+2.71%)
Aug 02, 2016 76.79 77.19 75.61 75.78 4,836,490 -0.96(-1.25%)
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.