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 (%)
Mar 31, 2005 9.155 9.272 9.052 9.085 11,096,114 +0.04(+0.45%)
Mar 30, 2005 8.950 9.106 8.773 9.044 17,274,068 +0.17(+1.92%)
Mar 29, 2005 9.494 9.531 8.847 8.874 22,175,440 -0.65(-6.80%)
Mar 28, 2005 9.786 9.786 9.499 9.521 9,863,881 -0.22(-2.28%)
Mar 24, 2005 9.771 9.897 9.715 9.744 5,661,619 +0.09(+0.92%)
Mar 23, 2005 9.887 9.992 9.622 9.655 9,758,080 -0.23(-2.33%)
Mar 22, 2005 10.04 10.34 9.842 9.886 13,004,966 -0.11(-1.11%)
Mar 21, 2005 9.941 10.10 9.720 9.996 10,825,276 +0.27(+2.72%)
Mar 18, 2005 9.786 9.849 9.602 9.731 7,143,466 -0.06(-0.56%)
Mar 17, 2005 9.671 9.826 9.576 9.786 7,678,172 +0.15(+1.61%)
Mar 16, 2005 9.889 9.890 9.474 9.632 15,510,295 -0.31(-3.10%)
Mar 15, 2005 9.785 10.07 9.676 9.939 9,577,839 +0.18(+1.88%)
Mar 14, 2005 9.865 9.867 9.565 9.756 10,929,810 -0.12(-1.18%)
Mar 11, 2005 9.546 9.894 9.546 9.873 21,511,808 +0.77(+8.50%)
Mar 10, 2005 9.291 9.376 8.926 9.100 12,080,950 -0.19(-2.06%)
Mar 09, 2005 9.624 9.651 9.269 9.291 11,053,034 -0.16(-1.65%)
Mar 08, 2005 9.731 9.733 9.327 9.447 15,760,543 -0.32(-3.26%)
Mar 07, 2005 9.988 9.990 9.761 9.766 9,648,161 -0.31(-3.07%)
Mar 04, 2005 9.707 10.14 9.674 10.08 12,429,080 +0.51(+5.33%)
Mar 03, 2005 9.707 9.758 9.531 9.565 5,723,389 -0.07(-0.77%)
Mar 02, 2005 9.455 9.692 9.258 9.640 9,646,894 +0.12(+1.28%)
Mar 01, 2005 9.905 9.908 9.494 9.518 12,455,688 -0.32(-3.27%)
Feb 28, 2005 10.01 10.14 9.745 9.840 8,139,072 -0.17(-1.66%)
Feb 25, 2005 9.742 10.08 9.742 10.01 7,365,521 +0.27(+2.79%)
Feb 24, 2005 9.384 9.758 9.381 9.734 9,536,659 +0.39(+4.17%)
Feb 23, 2005 9.352 9.423 9.231 9.344 6,907,473 +0.17(+1.89%)
Feb 22, 2005 9.471 9.707 9.104 9.171 10,146,756 -0.34(-3.57%)
Feb 18, 2005 9.336 9.605 9.306 9.510 7,091,832 +0.23(+2.52%)
Feb 17, 2005 9.453 9.486 9.251 9.276 6,975,261 -0.14(-1.52%)
Feb 16, 2005 8.966 9.494 8.956 9.420 13,128,506 +0.46(+5.18%)
Feb 15, 2005 9.171 9.210 8.918 8.956 7,396,248 -0.12(-1.37%)
Feb 14, 2005 9.022 9.224 9.013 9.081 6,477,933 +0.10(+1.09%)
Feb 11, 2005 8.924 9.032 8.792 8.983 5,355,936 +0.06(+0.67%)
Feb 10, 2005 8.752 8.972 8.677 8.923 5,544,097 +0.23(+2.60%)
Feb 09, 2005 9.025 9.035 8.674 8.697 7,181,795 -0.30(-3.38%)
Feb 08, 2005 8.995 9.063 8.902 9.002 5,649,581 +0.01(+0.09%)
Feb 07, 2005 8.997 9.177 8.934 8.994 9,104,268 +0.07(+0.76%)
Feb 04, 2005 8.997 9.090 8.634 8.926 10,289,303 -0.07(-0.77%)
Feb 03, 2005 8.800 9.207 8.618 8.995 11,068,238 +0.07(+0.76%)
Feb 02, 2005 8.882 8.958 8.822 8.928 5,842,494 +0.09(+0.96%)
Feb 01, 2005 8.904 8.967 8.726 8.842 8,349,407 -0.02(-0.25%)
Jan 31, 2005 8.374 9.089 8.369 8.864 16,066,542 +0.20(+2.30%)
Jan 28, 2005 8.626 8.737 8.561 8.666 10,792,966 +0.09(+1.01%)
Jan 27, 2005 8.397 8.628 8.314 8.579 17,044,410 +0.22(+2.64%)
Jan 26, 2005 8.432 8.536 8.148 8.358 12,149,372 -0.03(-0.38%)
Jan 25, 2005 8.271 8.552 8.271 8.389 11,888,354 +0.30(+3.77%)
Jan 24, 2005 8.208 8.309 8.077 8.085 4,832,633 -0.06(-0.76%)
Jan 21, 2005 8.058 8.328 8.058 8.146 6,498,207 +0.13(+1.61%)
Jan 20, 2005 8.137 8.137 7.977 8.017 5,295,117 -0.12(-1.51%)
Jan 19, 2005 8.184 8.252 8.105 8.140 4,827,565 -0.06(-0.69%)
Jan 18, 2005 8.113 8.333 8.036 8.197 6,339,188 -0.06(-0.71%)
Jan 14, 2005 8.208 8.318 8.146 8.255 9,631,373 +0.30(+3.75%)
Jan 13, 2005 7.782 8.066 7.701 7.957 12,946,364 +0.19(+2.40%)
Jan 12, 2005 7.673 7.771 7.452 7.771 11,356,815 +0.14(+1.80%)
Jan 11, 2005 7.880 7.880 7.427 7.633 11,503,163 -0.25(-3.13%)
Jan 10, 2005 7.861 7.981 7.813 7.880 6,211,847 +0.09(+1.20%)
Jan 07, 2005 7.900 7.979 7.671 7.786 7,935,389 +0.02(+0.26%)
Jan 06, 2005 7.842 7.845 7.584 7.766 11,927,634 -0.08(-0.97%)
Jan 05, 2005 8.026 8.137 7.790 7.842 6,250,493 -0.07(-0.88%)
Jan 04, 2005 7.965 8.173 7.854 7.911 9,791,975 -0.05(-0.65%)
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.