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 29, 2004 6.511 6.724 6.511 6.666 6,241,307 +0.19(+3.00%)
Oct 28, 2004 6.511 6.541 6.347 6.472 10,954,202 -0.26(-3.85%)
Oct 27, 2004 6.770 6.847 6.680 6.730 7,381,360 -0.12(-1.73%)
Oct 26, 2004 6.628 6.869 6.566 6.849 14,216,609 +0.27(+4.03%)
Oct 25, 2004 6.663 6.699 6.502 6.584 16,146,685 +0.24(+3.83%)
Oct 22, 2004 6.566 6.590 6.284 6.341 10,046,974 -0.12(-1.88%)
Oct 21, 2004 6.314 6.569 5.922 6.462 17,086,856 +0.11(+1.71%)
Oct 20, 2004 6.314 6.551 6.314 6.353 15,945,853 +0.13(+2.03%)
Oct 19, 2004 6.914 6.944 6.195 6.227 22,655,346 -0.69(-9.93%)
Oct 18, 2004 6.940 6.989 6.843 6.914 6,715,194 +3.42(+97.74%)
Oct 15, 2004 3.534 3.536 3.470 3.496 9,345,963 +0.01(+0.39%)
Oct 14, 2004 3.459 3.512 3.437 3.483 11,615,299 -0.01(-0.39%)
Oct 13, 2004 3.628 3.628 3.422 3.497 28,278,002 -0.18(-4.82%)
Oct 12, 2004 3.709 3.714 3.658 3.674 10,439,451 -0.07(-1.79%)
Oct 11, 2004 3.770 3.784 3.718 3.741 8,767,543 +0.01(+0.39%)
Oct 08, 2004 3.795 3.857 3.703 3.726 16,588,578 -0.11(-2.77%)
Oct 07, 2004 3.877 3.900 3.825 3.832 8,165,047 -0.04(-1.06%)
Oct 06, 2004 3.788 3.918 3.788 3.873 9,171,107 +0.09(+2.46%)
Oct 05, 2004 3.828 3.850 3.759 3.780 10,070,098 -0.04(-1.03%)
Oct 04, 2004 3.690 3.860 3.690 3.820 15,504,593 +0.15(+4.06%)
Oct 01, 2004 3.630 3.676 3.615 3.671 10,872,158 +0.07(+1.81%)
Sep 30, 2004 3.532 3.623 3.522 3.606 11,556,380 +0.08(+2.38%)
Sep 29, 2004 3.567 3.568 3.510 3.522 7,401,633 -0.05(-1.38%)
Sep 28, 2004 3.423 3.574 3.423 3.571 13,606,511 +0.16(+4.56%)
Sep 27, 2004 3.396 3.437 3.376 3.415 9,714,683 +0.01(+0.31%)
Sep 24, 2004 3.428 3.450 3.398 3.405 8,548,338 -0.01(-0.40%)
Sep 23, 2004 3.529 3.529 3.412 3.418 13,096,513 -0.11(-3.02%)
Sep 22, 2004 3.508 3.548 3.498 3.525 7,952,812 -0.00(-0.12%)
Sep 21, 2004 3.478 3.532 3.477 3.529 9,065,939 -0.01(-0.40%)
Sep 20, 2004 3.539 3.587 3.523 3.544 6,847,920 +0.01(+0.14%)
Sep 17, 2004 3.508 3.559 3.488 3.538 7,347,782 +0.06(+1.78%)
Sep 16, 2004 3.478 3.497 3.471 3.477 6,414,579 +0.02(+0.46%)
Sep 15, 2004 3.468 3.499 3.451 3.461 6,802,939 -0.03(-0.81%)
Sep 14, 2004 3.491 3.502 3.447 3.489 11,684,355 -0.00(-0.06%)
Sep 13, 2004 3.524 3.579 3.476 3.491 13,927,716 -0.03(-0.76%)
Sep 10, 2004 3.515 3.567 3.462 3.518 23,592,982 +0.03(+0.81%)
Sep 09, 2004 3.394 3.500 3.334 3.490 26,915,260 +0.24(+7.45%)
Sep 08, 2004 3.277 3.277 3.241 3.248 6,592,604 -0.04(-1.08%)
Sep 07, 2004 3.230 3.283 3.198 3.283 6,069,301 +0.08(+2.46%)
Sep 03, 2004 3.188 3.222 3.169 3.204 6,224,518 +0.02(+0.51%)
Sep 02, 2004 3.094 3.188 3.090 3.188 8,911,356 +0.09(+3.05%)
Sep 01, 2004 3.090 3.138 3.076 3.094 6,749,088 +0.00(+0.14%)
Aug 31, 2004 3.082 3.119 3.058 3.089 7,342,714 +0.01(+0.31%)
Aug 30, 2004 3.137 3.176 3.072 3.080 7,941,408 -0.06(-1.95%)
Aug 27, 2004 3.113 3.157 3.113 3.141 4,420,833 +0.03(+1.07%)
Aug 26, 2004 3.154 3.182 3.085 3.108 8,111,830 -0.05(-1.45%)
Aug 25, 2004 3.157 3.157 3.086 3.154 13,839,654 -0.04(-1.13%)
Aug 24, 2004 3.211 3.244 3.168 3.190 9,200,883 -0.02(-0.66%)
Aug 23, 2004 3.321 3.345 3.202 3.211 9,198,982 -0.11(-3.37%)
Aug 20, 2004 3.286 3.336 3.251 3.323 4,598,857 +0.04(+1.13%)
Aug 19, 2004 3.276 3.313 3.261 3.286 5,236,197 +0.01(+0.30%)
Aug 18, 2004 3.246 3.282 3.204 3.276 5,079,080 +0.01(+0.27%)
Aug 17, 2004 3.256 3.299 3.256 3.267 5,548,532 +0.02(+0.73%)
Aug 16, 2004 3.139 3.257 3.138 3.244 6,704,107 +0.11(+3.46%)
Aug 13, 2004 3.151 3.177 3.120 3.135 4,778,782 -0.01(-0.31%)
Aug 12, 2004 3.228 3.232 3.136 3.145 6,185,872 -0.09(-2.90%)
Aug 11, 2004 3.228 3.243 3.183 3.239 9,249,666 +0.01(+0.34%)
Aug 10, 2004 3.132 3.228 3.132 3.228 7,326,875 +0.10(+3.14%)
Aug 09, 2004 3.078 3.150 3.078 3.130 5,535,861 +0.06(+2.02%)
Aug 06, 2004 3.110 3.143 3.041 3.068 10,447,054 -0.12(-3.72%)
Aug 05, 2004 3.294 3.317 3.179 3.186 7,472,589 -0.11(-3.27%)
Aug 04, 2004 3.287 3.336 3.276 3.294 5,490,880 -0.01(-0.35%)
Aug 03, 2004 3.333 3.343 3.289 3.305 5,827,923 -0.03(-0.83%)
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.