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 (%)
Feb 28, 2023 5121 5226 5120 5174 29,985 +6.69(+0.13%)
Feb 27, 2023 5197 5216 5134 5167 21,104 +34.46(+0.67%)
Feb 24, 2023 5030 5214 5022 5132 26,197 +2.88(+0.06%)
Feb 23, 2023 5078 5143 5045 5130 25,283 +71.86(+1.42%)
Feb 22, 2023 5058 5095 5040 5058 17,764 +39.50(+0.79%)
Feb 21, 2023 5070 5140 5001 5018 27,786 -79.91(-1.57%)
Feb 17, 2023 5086 5113 5015 5098 24,349 -21.82(-0.43%)
Feb 16, 2023 5097 5156 5057 5120 18,865 -41.00(-0.79%)
Feb 15, 2023 5075 5198 5067 5161 19,831 +41.05(+0.80%)
Feb 14, 2023 5161 5208 5113 5120 21,432 -80.08(-1.54%)
Feb 13, 2023 5093 5200 5091 5200 22,626 +121.74(+2.40%)
Feb 10, 2023 5033 5100 5020 5078 14,677 +27.79(+0.55%)
Feb 09, 2023 5069 5110 5046 5050 26,201 +35.50(+0.71%)
Feb 08, 2023 5132 5132 4989 5015 25,011 -149.94(-2.90%)
Feb 07, 2023 5112 5214 5039 5165 37,788 +15.46(+0.30%)
Feb 06, 2023 5245 5245 5117 5149 51,963 -131.90(-2.50%)
Feb 03, 2023 5307 5360 5200 5281 39,523 -124.33(-2.30%)
Feb 02, 2023 5331 5500 5304 5406 43,434 +47.75(+0.89%)
Feb 01, 2023 5276 5376 5185 5358 24,423 +87.92(+1.67%)
Jan 31, 2023 5199 5350 5151 5270 32,669 +248.58(+4.95%)
Jan 30, 2023 5101 5132 5001 5021 18,481 -100.59(-1.96%)
Jan 27, 2023 5068 5150 5068 5122 10,079 +9.79(+0.19%)
Jan 26, 2023 5100 5176 5038 5112 9,457 +43.16(+0.85%)
Jan 25, 2023 4990 5089 4990 5069 10,147 +29.87(+0.59%)
Jan 24, 2023 5033 5076 4953 5039 13,280 +18.90(+0.38%)
Jan 23, 2023 5028 5082 4996 5020 16,132 -3.78(-0.08%)
Jan 20, 2023 4960 5037 4901 5024 14,501 +95.17(+1.93%)
Jan 19, 2023 4981 5015 4923 4929 17,165 -70.26(-1.41%)
Jan 18, 2023 5039 5106 4975 4999 13,601 +9.44(+0.19%)
Jan 17, 2023 4992 5058 4971 4990 17,434 -2.52(-0.05%)
Jan 13, 2023 4873 5048 4873 4992 16,029 +58.24(+1.18%)
Jan 12, 2023 4960 4973 4832 4934 13,330 +19.49(+0.40%)
Jan 11, 2023 4850 4935 4794 4915 22,253 +85.98(+1.78%)
Jan 10, 2023 4717 4850 4717 4829 14,565 +65.36(+1.37%)
Jan 09, 2023 4817 4828 4758 4763 15,899 -33.65(-0.70%)
Jan 06, 2023 4668 4821 4668 4797 20,555 +157.29(+3.39%)
Jan 05, 2023 4606 4670 4590 4640 16,258 -34.69(-0.74%)
Jan 04, 2023 4636 4690 4610 4674 13,955 +84.90(+1.85%)
Jan 03, 2023 4647 4690 4519 4589 24,851 -23.26(-0.50%)
Dec 30, 2022 4594 4645 4581 4613 8,642 -35.48(-0.76%)
Dec 29, 2022 4578 4675 4570 4648 6,414 +83.99(+1.84%)
Dec 28, 2022 4670 4720 4558 4564 8,582 -89.78(-1.93%)
Dec 27, 2022 4627 4683 4609 4654 7,434 +8.85(+0.19%)
Dec 23, 2022 4685 4695 4617 4645 9,820 -29.99(-0.64%)
Dec 22, 2022 4670 4680 4596 4675 9,762 -29.97(-0.64%)
Dec 21, 2022 4711 4725 4684 4705 10,464 +69.41(+1.50%)
Dec 20, 2022 4643 4700 4600 4636 17,366 -49.65(-1.06%)
Dec 19, 2022 4792 4850 4663 4685 17,783 -130.68(-2.71%)
Dec 16, 2022 4814 4831 4751 4816 51,494 -26.44(-0.55%)
Dec 15, 2022 4665 4883 4650 4842 28,452 +95.67(+2.02%)
Dec 14, 2022 4735 4806 4693 4747 19,318 +16.67(+0.35%)
Dec 13, 2022 4941 4973 4697 4730 29,968 +26.73(+0.57%)
Dec 12, 2022 4649 4726 4574 4703 18,505 +54.72(+1.18%)
Dec 09, 2022 4662 4700 4640 4649 12,047 -45.75(-0.97%)
Dec 08, 2022 4714 4743 4672 4694 22,650 -30.72(-0.65%)
Dec 07, 2022 4617 4726 4598 4725 21,453 +125.00(+2.72%)
Dec 06, 2022 4673 4673 4559 4600 24,076 -49.98(-1.07%)
Dec 05, 2022 4615 4659 4515 4650 20,601 -37.62(-0.80%)
Dec 02, 2022 4656 4743 4652 4688 19,217 -52.26(-1.10%)
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.