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 60.42 60.74 59.39 59.48 2,590,945 -1.24(-2.04%)
Oct 28, 2016 61.63 62.62 60.20 60.72 3,640,812 -0.98(-1.59%)
Oct 27, 2016 61.99 62.73 61.25 61.70 2,405,243 +0.02(+0.03%)
Oct 26, 2016 60.02 61.98 59.91 61.68 3,093,697 +1.11(+1.83%)
Oct 25, 2016 61.57 61.99 60.39 60.57 2,163,457 -1.01(-1.64%)
Oct 24, 2016 62.25 62.53 60.47 61.58 3,019,002 -0.61(-0.98%)
Oct 21, 2016 62.97 63.13 61.87 62.19 3,176,498 -1.29(-2.03%)
Oct 20, 2016 63.51 63.84 62.60 63.48 3,449,160 -0.84(-1.31%)
Oct 19, 2016 63.50 64.91 62.99 64.32 3,624,639 +1.49(+2.37%)
Oct 18, 2016 62.44 63.69 62.42 62.83 4,125,723 +0.98(+1.58%)
Oct 17, 2016 61.64 62.20 60.63 61.85 3,512,024 +0.08(+0.13%)
Oct 14, 2016 62.62 62.77 61.62 61.77 3,580,306 -0.30(-0.48%)
Oct 13, 2016 62.00 62.73 60.51 62.07 4,738,727 -0.64(-1.02%)
Oct 12, 2016 62.71 63.17 61.83 62.71 3,325,818 -0.16(-0.25%)
Oct 11, 2016 63.90 64.18 62.42 62.87 2,971,356 -1.29(-2.01%)
Oct 10, 2016 63.98 65.00 63.71 64.16 2,357,116 +0.83(+1.31%)
Oct 07, 2016 64.25 64.60 62.77 63.33 3,922,773 -0.76(-1.19%)
Oct 06, 2016 64.85 65.17 63.71 64.09 3,369,492 -0.56(-0.87%)
Oct 05, 2016 64.96 65.71 64.36 64.65 3,451,217 +0.86(+1.35%)
Oct 04, 2016 64.16 65.81 63.03 63.79 6,326,980 -0.16(-0.25%)
Oct 03, 2016 63.73 64.64 62.89 63.95 2,899,599 +0.08(+0.13%)
Sep 30, 2016 64.33 65.09 63.75 63.87 5,289,617 +0.13(+0.20%)
Sep 29, 2016 63.32 66.00 62.93 63.74 7,893,732 +0.04(+0.06%)
Sep 28, 2016 60.07 64.06 59.53 63.70 7,953,303 +4.11(+6.90%)
Sep 27, 2016 59.02 59.88 58.11 59.59 4,278,572 -0.35(-0.58%)
Sep 26, 2016 61.11 61.21 59.85 59.94 3,945,899 -0.08(-0.13%)
Sep 23, 2016 60.17 61.44 59.16 60.02 6,190,895 -0.98(-1.61%)
Sep 22, 2016 61.57 62.19 60.78 61.00 7,239,837 +0.11(+0.18%)
Sep 21, 2016 58.21 60.94 58.09 60.89 7,519,998 +3.40(+5.91%)
Sep 20, 2016 57.58 58.46 57.34 57.49 3,003,063 -0.36(-0.62%)
Sep 19, 2016 59.09 59.09 57.76 57.85 3,261,281 -0.71(-1.21%)
Sep 16, 2016 57.73 58.86 57.56 58.56 5,097,992 -0.14(-0.24%)
Sep 15, 2016 57.21 58.74 56.90 58.70 4,960,313 +1.95(+3.44%)
Sep 14, 2016 57.11 58.81 56.56 56.75 5,045,256 -0.76(-1.32%)
Sep 13, 2016 58.60 59.60 57.20 57.51 7,544,599 -2.39(-3.99%)
Sep 12, 2016 59.08 60.19 58.30 59.90 6,267,853 +0.50(+0.84%)
Sep 09, 2016 58.49 59.78 58.34 59.40 9,468,778 +0.35(+0.59%)
Sep 08, 2016 56.56 59.33 56.00 59.05 10,855,343 +3.92(+7.11%)
Sep 07, 2016 56.97 58.99 54.78 55.13 14,582,923 +3.46(+6.70%)
Sep 06, 2016 51.38 52.00 50.73 51.67 2,223,773 +0.38(+0.74%)
Sep 02, 2016 50.34 51.29 51.29 51.29 2,479,300 +1.50(+3.01%)
Sep 01, 2016 49.35 49.86 48.53 49.79 3,730,974 +0.09(+0.18%)
Aug 31, 2016 51.89 52.02 49.64 49.70 4,318,243 -2.73(-5.21%)
Aug 30, 2016 53.10 53.83 52.15 52.43 1,560,592 -0.40(-0.76%)
Aug 29, 2016 52.05 53.15 51.85 52.83 1,350,290 +0.48(+0.92%)
Aug 26, 2016 52.79 53.18 52.00 52.35 1,846,007 -0.16(-0.30%)
Aug 25, 2016 52.58 53.04 51.96 52.51 1,704,647 -0.23(-0.44%)
Aug 24, 2016 52.97 53.33 52.60 52.74 1,730,182 -0.65(-1.22%)
Aug 23, 2016 53.07 53.48 52.51 53.39 2,715,262 +0.24(+0.45%)
Aug 22, 2016 52.58 53.30 52.32 53.15 1,926,494 -0.34(-0.64%)
Aug 19, 2016 53.39 53.70 52.97 53.49 2,046,781 -0.11(-0.21%)
Aug 18, 2016 51.99 53.75 51.77 53.60 3,314,970 +1.97(+3.82%)
Aug 17, 2016 50.90 51.94 50.45 51.63 3,073,020 +0.66(+1.29%)
Aug 16, 2016 49.67 51.34 48.88 50.97 3,756,938 +1.09(+2.19%)
Aug 15, 2016 49.37 50.07 49.09 49.88 2,948,672 +0.87(+1.78%)
Aug 12, 2016 49.70 50.15 48.90 49.01 2,791,208 -0.58(-1.17%)
Aug 11, 2016 49.34 50.27 48.94 49.59 3,053,477 +0.81(+1.66%)
Aug 10, 2016 50.40 50.78 48.71 48.78 3,211,808 -1.45(-2.89%)
Aug 09, 2016 50.66 50.84 49.82 50.23 3,316,497 -0.44(-0.87%)
Aug 08, 2016 50.15 51.74 50.07 50.67 4,476,904 +1.03(+2.07%)
Aug 05, 2016 49.90 50.06 48.05 49.64 5,645,717 -0.54(-1.08%)
Aug 04, 2016 51.18 52.90 49.94 50.18 5,225,768 -1.55(-3.00%)
Aug 03, 2016 50.15 51.87 49.40 51.73 4,234,178 +1.79(+3.58%)
Aug 02, 2016 50.50 50.83 48.82 49.94 2,556,020 +0.07(+0.14%)
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.