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, 2011 12.03 12.10 11.47 11.56 20,556 -0.71(-5.79%)
Oct 28, 2011 12.17 12.48 11.93 12.27 13,749 +0.10(+0.82%)
Oct 27, 2011 11.95 12.46 11.55 12.17 72,331 +0.42(+3.57%)
Oct 26, 2011 11.54 11.75 11.40 11.75 24,967 +0.21(+1.82%)
Oct 25, 2011 11.78 11.83 11.48 11.54 25,076 -0.24(-2.04%)
Oct 24, 2011 11.56 11.84 11.53 11.78 25,592 +0.18(+1.55%)
Oct 21, 2011 11.56 11.61 11.19 11.60 41,487 +0.26(+2.29%)
Oct 20, 2011 10.91 11.35 10.91 11.34 8,051 +0.07(+0.62%)
Oct 19, 2011 11.32 11.34 11.09 11.27 18,616 -0.14(-1.23%)
Oct 18, 2011 11.00 11.48 10.75 11.41 27,418 +0.11(+0.97%)
Oct 17, 2011 11.47 11.48 11.04 11.30 21,368 +0.02(+0.18%)
Oct 14, 2011 11.13 11.40 11.04 11.28 27,995 +0.22(+1.99%)
Oct 13, 2011 11.30 11.30 10.95 11.06 5,498 -0.28(-2.47%)
Oct 12, 2011 11.15 11.49 11.14 11.34 15,960 +0.39(+3.56%)
Oct 11, 2011 10.97 11.15 10.86 10.95 13,206 +0.08(+0.74%)
Oct 10, 2011 10.64 10.90 10.49 10.87 20,887 +0.27(+2.55%)
Oct 07, 2011 10.62 10.71 10.37 10.60 15,864 +0.00(+0.00%)
Oct 06, 2011 10.79 10.85 10.52 10.60 13,738 -0.46(-4.16%)
Oct 05, 2011 10.72 11.22 10.72 11.06 23,563 +0.35(+3.27%)
Oct 04, 2011 10.15 11.13 10.04 10.71 78,634 +0.24(+2.29%)
Oct 03, 2011 10.53 10.73 10.12 10.47 17,071 -0.22(-2.06%)
Sep 30, 2011 10.45 10.70 10.01 10.69 21,565 -0.01(-0.09%)
Sep 29, 2011 10.23 10.78 10.05 10.70 9,792 +0.46(+4.49%)
Sep 28, 2011 11.22 11.48 9.610 10.24 28,465 -0.79(-7.16%)
Sep 27, 2011 11.35 11.40 11.03 11.03 15,774 -0.09(-0.81%)
Sep 26, 2011 10.82 11.47 10.82 11.12 21,047 +0.28(+2.58%)
Sep 23, 2011 10.50 10.95 10.14 10.84 22,967 +0.63(+6.17%)
Sep 22, 2011 10.40 10.49 10.09 10.21 57,436 -0.52(-4.85%)
Sep 21, 2011 11.00 11.04 10.63 10.73 21,276 -0.24(-2.19%)
Sep 20, 2011 10.81 11.16 10.65 10.97 22,073 -0.22(-1.97%)
Sep 19, 2011 10.97 11.35 10.92 11.19 25,861 +0.01(+0.09%)
Sep 16, 2011 11.10 11.23 10.67 11.18 30,704 +0.21(+1.91%)
Sep 15, 2011 10.94 11.31 10.45 10.97 26,213 +0.06(+0.55%)
Sep 14, 2011 10.74 11.08 10.74 10.91 26,535 +0.28(+2.63%)
Sep 13, 2011 10.67 10.86 10.54 10.63 19,851 +0.15(+1.43%)
Sep 12, 2011 10.58 11.22 10.40 10.48 36,116 -0.07(-0.66%)
Sep 09, 2011 10.65 11.18 10.43 10.55 27,516 -0.11(-1.03%)
Sep 08, 2011 10.90 11.34 10.61 10.66 20,833 -0.24(-2.20%)
Sep 07, 2011 10.98 11.26 10.66 10.90 33,868 +0.02(+0.18%)
Sep 06, 2011 10.25 11.30 10.13 10.88 13,313 +0.33(+3.13%)
Sep 02, 2011 11.11 11.73 10.35 10.55 41,409 -0.70(-6.22%)
Sep 01, 2011 11.37 11.54 10.80 11.25 22,749 -0.21(-1.83%)
Aug 31, 2011 11.14 11.52 10.84 11.46 21,381 +0.33(+2.96%)
Aug 30, 2011 10.91 11.32 10.77 11.13 35,535 +0.21(+1.92%)
Aug 29, 2011 10.73 11.49 10.71 10.92 70,263 +0.28(+2.63%)
Aug 26, 2011 10.70 12.32 10.50 10.64 135,532 +0.49(+4.83%)
Aug 25, 2011 10.57 10.59 10.07 10.15 31,299 -0.44(-4.15%)
Aug 24, 2011 10.47 10.87 10.44 10.59 20,876 +0.37(+3.62%)
Aug 23, 2011 9.910 10.48 9.790 10.22 40,791 +0.10(+0.99%)
Aug 22, 2011 10.27 10.27 9.775 10.12 39,463 +0.01(+0.10%)
Aug 19, 2011 10.04 10.13 9.600 10.11 44,612 -0.07(-0.69%)
Aug 18, 2011 10.27 10.38 9.930 10.18 40,777 -0.19(-1.83%)
Aug 17, 2011 10.74 10.79 10.24 10.37 14,278 -0.38(-3.53%)
Aug 16, 2011 10.69 10.88 10.55 10.75 17,845 +0.14(+1.32%)
Aug 15, 2011 10.22 10.92 10.14 10.61 30,476 -0.36(-3.28%)
Aug 12, 2011 10.52 11.00 10.11 10.97 25,007 +0.44(+4.18%)
Aug 11, 2011 10.40 10.98 9.700 10.53 33,567 +0.13(+1.25%)
Aug 10, 2011 10.65 10.74 9.810 10.40 37,745 -0.42(-3.88%)
Aug 09, 2011 10.67 10.97 9.790 10.82 29,579 +0.98(+9.96%)
Aug 08, 2011 10.39 10.75 9.840 9.840 82,976 -0.56(-5.38%)
Aug 05, 2011 10.82 10.82 10.15 10.40 27,822 -0.36(-3.35%)
Aug 04, 2011 10.35 10.86 10.34 10.76 45,487 +0.34(+3.26%)
Aug 03, 2011 10.33 10.64 10.19 10.42 13,643 -0.09(-0.86%)
Aug 02, 2011 10.48 10.70 10.36 10.51 22,989 -0.09(-0.85%)
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.