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, 2015 5.850 6.220 6.220 6.220 129,900 +0.35(+5.96%)
Dec 30, 2015 6.070 6.253 5.510 5.870 64,974 -0.50(-7.85%)
Dec 29, 2015 6.130 6.600 6.070 6.370 118,391 +0.22(+3.58%)
Dec 28, 2015 6.260 6.288 6.010 6.150 69,168 -0.21(-3.30%)
Dec 24, 2015 5.940 6.360 6.360 6.360 52,800 +0.70(+12.37%)
Dec 23, 2015 5.400 6.269 5.400 5.660 136,973 +0.40(+7.60%)
Dec 22, 2015 4.950 5.530 4.950 5.260 110,990 +0.31(+6.26%)
Dec 21, 2015 5.060 5.220 4.790 4.950 57,053 -0.26(-4.99%)
Dec 18, 2015 5.190 5.460 5.110 5.210 44,236 +0.10(+1.96%)
Dec 17, 2015 5.140 5.330 5.060 5.110 139,554 -0.04(-0.78%)
Dec 16, 2015 5.420 6.240 5.090 5.150 84,616 -0.48(-8.55%)
Dec 15, 2015 6.000 6.000 5.440 5.632 175,235 +0.11(+2.02%)
Dec 14, 2015 6.350 6.364 5.240 5.520 73,369 -0.91(-14.15%)
Dec 11, 2015 6.310 6.960 6.310 6.430 47,309 +0.05(+0.78%)
Dec 10, 2015 6.260 6.650 6.260 6.380 38,979 +0.08(+1.27%)
Dec 09, 2015 6.850 7.710 6.180 6.300 49,239 -0.50(-7.35%)
Dec 08, 2015 6.960 7.200 6.570 6.800 54,215 -0.44(-6.08%)
Dec 07, 2015 8.470 8.470 7.000 7.240 197,937 -1.46(-16.78%)
Dec 04, 2015 9.420 9.420 8.490 8.700 88,387 -0.78(-8.23%)
Dec 03, 2015 9.600 9.740 9.300 9.480 36,187 -0.05(-0.52%)
Dec 02, 2015 10.20 10.47 9.500 9.530 62,347 -0.59(-5.83%)
Dec 01, 2015 10.70 10.70 10.02 10.12 23,255 -0.57(-5.32%)
Nov 30, 2015 10.13 10.69 10.13 10.69 32,501 +0.44(+4.28%)
Nov 27, 2015 10.01 10.25 10.01 10.25 3,629 +0.00(+0.00%)
Nov 25, 2015 10.48 10.25 10.25 10.25 26,000 -0.26(-2.47%)
Nov 24, 2015 9.820 10.70 9.700 10.51 24,323 +0.81(+8.35%)
Nov 23, 2015 9.900 10.74 9.400 9.700 31,265 -0.28(-2.81%)
Nov 20, 2015 10.26 10.26 9.600 9.981 23,606 -0.22(-2.15%)
Nov 19, 2015 10.34 10.62 10.01 10.20 25,424 -0.30(-2.86%)
Nov 18, 2015 10.91 11.26 10.25 10.50 48,283 -0.36(-3.31%)
Nov 17, 2015 10.80 11.08 10.54 10.86 16,857 -0.12(-1.09%)
Nov 16, 2015 10.67 11.52 10.47 10.98 21,433 +0.28(+2.62%)
Nov 13, 2015 10.86 11.10 10.58 10.70 22,477 -0.27(-2.46%)
Nov 12, 2015 11.12 11.43 10.76 10.97 117,683 -0.36(-3.18%)
Nov 11, 2015 11.37 11.60 11.20 11.33 14,907 -0.17(-1.48%)
Nov 10, 2015 11.55 11.90 11.12 11.50 39,965 -0.12(-1.03%)
Nov 09, 2015 11.09 11.79 11.09 11.62 27,694 +0.36(+3.20%)
Nov 06, 2015 11.38 11.55 11.00 11.26 20,998 -0.22(-1.92%)
Nov 05, 2015 11.49 11.58 11.01 11.48 29,192 +0.05(+0.44%)
Nov 04, 2015 11.54 11.54 11.10 11.43 26,561 -0.01(-0.09%)
Nov 03, 2015 11.33 11.65 11.25 11.44 40,033 +0.16(+1.42%)
Nov 02, 2015 11.23 11.28 11.00 11.28 16,729 +0.00(+0.00%)
Oct 30, 2015 11.25 11.36 10.80 11.28 15,688 -0.08(-0.70%)
Oct 29, 2015 11.41 11.55 11.15 11.36 23,163 +0.11(+0.98%)
Oct 28, 2015 11.00 11.25 10.98 11.25 20,293 +0.55(+5.14%)
Oct 27, 2015 10.57 10.94 10.33 10.70 13,593 +0.01(+0.09%)
Oct 26, 2015 10.50 10.85 10.41 10.69 18,588 -0.18(-1.66%)
Oct 23, 2015 11.24 11.35 10.60 10.87 36,740 -0.37(-3.29%)
Oct 22, 2015 11.49 11.81 11.09 11.24 24,501 -0.13(-1.19%)
Oct 21, 2015 11.22 11.73 11.04 11.38 22,959 -0.11(-0.91%)
Oct 20, 2015 11.51 11.72 11.25 11.48 18,508 +0.04(+0.35%)
Oct 19, 2015 11.90 11.90 11.08 11.44 55,256 -0.61(-5.06%)
Oct 16, 2015 11.73 12.18 11.61 12.05 19,046 +0.36(+3.08%)
Oct 15, 2015 11.75 11.75 11.30 11.69 24,666 +0.08(+0.69%)
Oct 14, 2015 11.89 12.20 11.00 11.61 41,455 -0.19(-1.61%)
Oct 13, 2015 12.35 12.59 11.50 11.80 9,192 -0.55(-4.45%)
Oct 12, 2015 12.75 12.75 12.08 12.35 9,184 -0.64(-4.93%)
Oct 09, 2015 13.56 13.56 12.88 12.99 11,110 -0.51(-3.78%)
Oct 08, 2015 12.75 13.50 12.30 13.50 17,121 +0.80(+6.30%)
Oct 07, 2015 12.51 14.01 12.51 12.70 34,846 +0.40(+3.25%)
Oct 06, 2015 11.74 12.57 11.69 12.30 30,426 +0.70(+6.03%)
Oct 05, 2015 10.50 11.74 10.48 11.60 46,483 +1.31(+12.73%)
Oct 02, 2015 9.120 10.40 9.120 10.29 61,840 +0.98(+10.53%)
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.