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 (%)
Nov 30, 2021 45.51 45.85 43.00 43.94 36,163,820 -1.84(-4.02%)
Nov 29, 2021 51.88 52.27 45.63 45.78 71,603,824 -1.29(-2.74%)
Nov 26, 2021 46.64 47.35 46.23 47.07 7,861,300 -0.45(-0.95%)
Nov 24, 2021 46.66 47.64 46.17 47.52 9,979,511 +0.38(+0.81%)
Nov 23, 2021 47.20 47.46 45.98 47.14 19,659,640 -0.17(-0.36%)
Nov 22, 2021 48.51 48.55 46.52 47.31 26,606,732 -1.09(-2.25%)
Nov 19, 2021 49.12 50.37 48.40 48.40 26,187,820 -0.20(-0.41%)
Nov 18, 2021 50.65 48.66 48.46 48.60 22,355,106 -2.01(-3.97%)
Nov 17, 2021 52.03 52.14 50.58 50.61 16,955,396 -1.50(-2.88%)
Nov 16, 2021 52.86 53.00 51.88 52.11 10,657,036 -0.84(-1.59%)
Nov 15, 2021 52.41 53.91 52.41 52.95 21,959,904 +0.70(+1.34%)
Nov 12, 2021 52.30 52.81 51.92 52.25 13,289,136 +0.27(+0.52%)
Nov 11, 2021 52.59 52.84 51.84 51.98 13,965,457 -0.35(-0.67%)
Nov 10, 2021 53.25 52.33 18,943,022 -1.37(-2.55%)
Nov 09, 2021 54.11 54.93 53.16 53.70 11,224,144 -0.38(-0.70%)
Nov 08, 2021 53.45 54.32 53.20 54.08 10,551,556 +0.93(+1.75%)
Nov 05, 2021 54.11 54.18 52.81 53.15 13,273,822 -0.53(-0.99%)
Nov 04, 2021 54.58 54.84 53.18 53.68 11,274,008 -0.85(-1.56%)
Nov 03, 2021 53.68 54.55 53.10 54.53 9,819,702 +0.54(+1.00%)
Nov 02, 2021 55.04 55.08 53.77 53.99 11,566,239 -1.12(-2.03%)
Nov 01, 2021 53.56 55.33 54.73 55.11 14,742,103 +1.57(+2.93%)
Oct 29, 2021 54.01 54.48 53.15 53.54 14,846,665 -0.75(-1.38%)
Oct 28, 2021 55.08 55.64 53.89 54.29 22,510,802 -0.52(-0.95%)
Oct 27, 2021 60.05 60.16 54.78 54.81 48,137,272 -6.62(-10.78%)
Oct 26, 2021 62.66 61.43 22,589,174 -0.68(-1.09%)
Oct 25, 2021 61.52 62.67 60.45 62.11 15,848,965 -0.13(-0.21%)
Oct 22, 2021 63.81 64.47 62.09 62.24 17,636,530 -3.16(-4.83%)
Oct 21, 2021 65.67 65.98 64.73 65.40 10,874,414 -0.40(-0.61%)
Oct 20, 2021 66.36 68.41 65.54 65.80 15,934,972 -0.31(-0.47%)
Oct 19, 2021 65.14 67.36 64.30 66.11 11,484,858 +1.27(+1.96%)
Oct 18, 2021 62.69 65.06 62.67 64.84 10,355,661 +2.07(+3.30%)
Oct 15, 2021 63.24 63.43 62.29 62.77 6,693,584 -0.40(-0.63%)
Oct 14, 2021 63.01 63.78 62.75 63.17 6,811,960 +0.97(+1.56%)
Oct 13, 2021 61.96 62.74 61.51 62.20 9,423,925 +0.75(+1.22%)
Oct 12, 2021 61.68 62.80 60.80 61.45 9,943,654 -0.65(-1.05%)
Oct 11, 2021 62.99 63.51 62.07 62.10 10,011,644 -1.58(-2.48%)
Oct 08, 2021 64.25 64.34 63.31 63.68 8,099,040 -0.29(-0.45%)
Oct 07, 2021 62.19 64.36 62.20 63.97 15,002,685 +2.68(+4.37%)
Oct 06, 2021 58.95 61.71 58.79 61.29 10,638,395 +1.43(+2.39%)
Oct 05, 2021 59.21 60.67 58.82 59.86 12,003,873 +1.47(+2.52%)
Oct 04, 2021 61.04 61.16 57.64 58.39 17,375,928 -3.59(-5.79%)
Oct 01, 2021 60.81 62.14 60.56 61.98 9,796,153 +1.59(+2.63%)
Sep 30, 2021 60.38 61.23 59.86 60.39 9,388,266 +0.32(+0.53%)
Sep 29, 2021 62.94 63.36 60.01 60.07 9,250,767 -2.38(-3.81%)
Sep 28, 2021 64.36 64.54 62.16 62.45 9,864,989 -2.92(-4.47%)
Sep 27, 2021 66.61 67.09 65.22 65.37 11,260,412 -1.85(-2.75%)
Sep 24, 2021 66.09 67.45 65.46 67.22 11,035,735 +0.53(+0.79%)
Sep 23, 2021 64.79 66.93 64.04 66.69 15,110,252 +2.44(+3.80%)
Sep 22, 2021 62.05 64.63 61.26 64.25 13,049,838 +1.47(+2.34%)
Sep 21, 2021 61.51 63.30 61.51 62.78 10,398,306 +1.83(+3.00%)
Sep 20, 2021 61.15 61.32 59.87 60.95 12,188,362 -1.52(-2.43%)
Sep 17, 2021 62.10 62.98 61.65 62.47 9,813,255 +0.18(+0.29%)
Sep 16, 2021 61.53 62.61 60.93 62.29 9,917,791 +0.45(+0.73%)
Sep 15, 2021 60.10 61.91 59.64 61.84 13,066,319 +1.65(+2.74%)
Sep 14, 2021 60.06 60.70 59.49 60.19 8,235,253 +0.53(+0.89%)
Sep 13, 2021 61.30 61.41 58.45 59.66 16,844,096 -1.90(-3.09%)
Sep 10, 2021 62.95 63.37 61.47 61.56 7,037,207 -0.90(-1.44%)
Sep 09, 2021 62.36 63.18 62.24 62.46 8,186,474 +0.19(+0.31%)
Sep 08, 2021 64.93 65.36 62.10 62.27 11,762,338 -2.71(-4.17%)
Sep 07, 2021 64.71 65.13 64.15 64.98 7,139,733 +0.32(+0.49%)
Sep 03, 2021 64.43 65.09 63.85 64.66 5,061,386 +0.06(+0.09%)
Sep 02, 2021 65.97 66.05 64.41 64.60 8,590,589 -0.95(-1.45%)
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.