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 (%)
Dec 31, 2008 11.06 11.18 10.93 11.09 2,323,947 -0.02(-0.18%)
Dec 30, 2008 10.39 11.11 10.25 11.11 3,518,337 +0.66(+6.32%)
Dec 29, 2008 10.82 11.04 10.27 10.45 1,571,466 -0.29(-2.70%)
Dec 26, 2008 10.70 10.83 10.52 10.74 907,532 +0.05(+0.47%)
Dec 24, 2008 10.40 10.77 10.39 10.69 957,178 +0.28(+2.69%)
Dec 23, 2008 11.06 11.17 10.32 10.41 5,186,563 -0.64(-5.79%)
Dec 22, 2008 11.69 11.69 10.78 11.05 2,987,998 -0.68(-5.80%)
Dec 19, 2008 11.60 11.97 10.73 11.73 6,063,531 +0.54(+4.83%)
Dec 18, 2008 11.53 11.77 11.00 11.19 3,840,413 -0.30(-2.61%)
Dec 17, 2008 11.17 11.68 11.02 11.49 4,043,183 +0.18(+1.59%)
Dec 16, 2008 10.83 11.33 10.63 11.31 4,935,129 +0.63(+5.90%)
Dec 15, 2008 11.00 11.27 10.47 10.68 2,543,328 -0.31(-2.82%)
Dec 12, 2008 10.95 11.50 10.70 10.99 2,912,643 -0.16(-1.43%)
Dec 11, 2008 11.37 11.80 11.04 11.15 3,435,613 -0.44(-3.80%)
Dec 10, 2008 11.79 11.91 11.22 11.59 2,833,992 -0.09(-0.77%)
Dec 09, 2008 11.92 12.40 11.59 11.68 4,025,422 -0.29(-2.42%)
Dec 08, 2008 11.38 12.05 11.33 11.97 4,730,125 +0.94(+8.52%)
Dec 05, 2008 10.07 11.09 9.920 11.03 4,540,089 +0.78(+7.61%)
Dec 04, 2008 10.54 10.76 10.03 10.25 4,534,115 -0.52(-4.83%)
Dec 03, 2008 10.35 10.78 10.24 10.77 6,011,184 +0.17(+1.60%)
Dec 02, 2008 10.19 10.75 10.12 10.60 6,495,242 +0.50(+4.95%)
Dec 01, 2008 10.88 10.93 10.08 10.10 5,649,246 -0.98(-8.84%)
Nov 28, 2008 10.44 11.17 10.25 11.08 2,597,157 +0.56(+5.32%)
Nov 26, 2008 10.18 10.57 10.01 10.52 5,181,850 +0.19(+1.84%)
Nov 25, 2008 9.960 10.49 9.630 10.33 5,622,694 +0.53(+5.41%)
Nov 24, 2008 9.180 9.870 9.130 9.800 4,972,703 +0.79(+8.77%)
Nov 21, 2008 8.750 9.060 8.460 9.010 7,009,851 +0.64(+7.65%)
Nov 20, 2008 9.510 9.810 8.340 8.370 5,931,697 -1.25(-12.99%)
Nov 19, 2008 10.50 10.78 9.610 9.620 5,056,970 -0.91(-8.64%)
Nov 18, 2008 10.92 10.92 10.21 10.53 3,761,131 -0.38(-3.48%)
Nov 17, 2008 11.00 11.33 10.90 10.91 3,660,767 -0.09(-0.82%)
Nov 14, 2008 11.18 11.88 10.99 11.00 3,764,808 -0.63(-5.42%)
Nov 13, 2008 11.21 11.71 10.49 11.63 6,211,880 +0.23(+2.02%)
Nov 12, 2008 11.35 12.04 11.24 11.40 5,757,047 -0.08(-0.70%)
Nov 11, 2008 12.87 12.92 10.94 11.48 9,051,417 -1.76(-13.29%)
Nov 10, 2008 14.77 15.23 12.91 13.24 4,907,982 -2.28(-14.69%)
Nov 07, 2008 14.99 15.58 14.80 15.52 2,567,189 +0.47(+3.12%)
Nov 06, 2008 15.56 15.80 14.79 15.05 4,297,541 -0.71(-4.51%)
Nov 05, 2008 16.03 16.08 15.48 15.76 4,257,554 -0.52(-3.19%)
Nov 04, 2008 15.99 16.48 15.64 16.28 3,442,131 +0.58(+3.69%)
Nov 03, 2008 15.75 16.21 15.34 15.70 4,971,158 -0.04(-0.25%)
Oct 31, 2008 16.38 16.63 15.65 15.74 4,767,107 -0.82(-4.95%)
Oct 30, 2008 16.17 16.56 15.47 16.56 5,226,596 +0.74(+4.68%)
Oct 29, 2008 15.90 16.37 15.67 15.82 5,227,283 -0.56(-3.42%)
Oct 28, 2008 16.40 16.45 14.89 16.38 5,209,054 +0.76(+4.87%)
Oct 27, 2008 15.87 16.42 15.53 15.62 3,725,736 -0.57(-3.52%)
Oct 24, 2008 15.85 16.58 15.40 16.19 2,782,598 -0.78(-4.60%)
Oct 23, 2008 15.77 16.99 15.36 16.97 4,997,229 +1.00(+6.26%)
Oct 22, 2008 15.97 16.23 15.53 15.97 3,872,240 -0.36(-2.20%)
Oct 21, 2008 16.30 16.76 16.21 16.33 3,291,851 -0.15(-0.91%)
Oct 20, 2008 15.45 16.50 15.45 16.48 2,456,197 +1.08(+7.01%)
Oct 17, 2008 14.53 19.00 14.30 15.40 4,242,387 +0.38(+2.53%)
Oct 16, 2008 14.81 15.75 14.00 15.02 6,984,111 +0.57(+3.94%)
Oct 15, 2008 15.47 15.72 14.39 14.45 5,505,980 -1.45(-9.12%)
Oct 14, 2008 16.97 17.49 15.89 15.90 5,518,041 -0.60(-3.64%)
Oct 13, 2008 15.00 16.53 14.87 16.50 6,045,128 +2.79(+20.35%)
Oct 10, 2008 16.00 16.49 13.41 13.71 11,507,500 -2.38(-14.79%)
Oct 09, 2008 18.10 19.17 16.03 16.09 5,472,132 -2.10(-11.54%)
Oct 08, 2008 16.76 18.49 16.39 18.19 7,346,694 +1.26(+7.44%)
Oct 07, 2008 18.59 18.62 16.91 16.93 3,520,886 -1.13(-6.26%)
Oct 06, 2008 18.59 18.76 16.99 18.06 3,959,330 -0.74(-3.94%)
Oct 03, 2008 19.87 20.09 18.71 18.80 3,726,375 -0.63(-3.24%)
Oct 02, 2008 20.89 21.21 19.40 19.43 2,792,430 -1.26(-6.09%)
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.