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 29, 2018 4.200 4.200 4.200 0 +0.10(+2.44%)
Mar 28, 2018 4.200 4.200 4.050 4.100 411,809 -0.05(-1.20%)
Mar 27, 2018 4.200 4.300 4.150 4.150 331,274 -0.05(-1.19%)
Mar 26, 2018 4.150 4.200 4.100 4.200 529,241 +0.10(+2.44%)
Mar 23, 2018 4.150 4.200 4.050 4.100 212,171 -0.05(-1.20%)
Mar 22, 2018 4.200 4.300 4.150 4.150 139,350 -0.10(-2.35%)
Mar 21, 2018 4.100 4.350 4.100 4.250 247,947 +0.15(+3.66%)
Mar 20, 2018 4.150 4.150 4.050 4.100 723,612 +0.05(+1.23%)
Mar 19, 2018 4.000 4.100 4.000 4.050 470,126 +0.00(+0.00%)
Mar 16, 2018 4.100 4.150 4.050 4.050 682,084 -0.10(-2.41%)
Mar 15, 2018 4.300 4.300 4.100 4.150 164,507 -0.10(-2.35%)
Mar 14, 2018 4.300 4.350 4.200 4.250 161,801 +0.00(+0.00%)
Mar 13, 2018 4.350 4.400 4.250 4.250 164,484 -0.15(-3.41%)
Mar 12, 2018 4.450 4.450 4.300 4.400 129,929 -0.05(-1.12%)
Mar 09, 2018 4.400 4.450 4.350 4.450 86,976 +0.10(+2.30%)
Mar 08, 2018 4.400 4.450 4.350 4.350 54,614 -0.05(-1.14%)
Mar 07, 2018 4.400 4.450 4.350 4.400 65,753 +0.00(+0.00%)
Mar 06, 2018 4.450 4.450 4.325 4.400 138,399 +0.00(+0.00%)
Mar 05, 2018 4.400 4.550 4.350 4.400 195,641 -0.05(-1.12%)
Mar 02, 2018 4.350 4.500 4.300 4.450 156,812 +0.05(+1.14%)
Mar 01, 2018 4.400 4.450 4.200 4.400 205,118 -0.05(-1.12%)
Feb 28, 2018 4.550 4.600 4.350 4.450 237,059 -0.10(-2.20%)
Feb 27, 2018 4.550 4.600 4.500 4.550 144,434 -0.05(-1.09%)
Feb 26, 2018 4.550 4.650 4.550 4.600 80,332 +0.00(+0.00%)
Feb 23, 2018 4.600 4.650 4.500 4.600 121,599 +0.00(+0.00%)
Feb 22, 2018 4.550 4.600 4.500 4.600 133,756 +0.02(+0.55%)
Feb 21, 2018 4.650 4.650 4.550 4.575 115,035 -0.08(-1.61%)
Feb 20, 2018 4.600 4.650 4.550 4.650 175,792 +0.00(+0.00%)
Feb 16, 2018 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 15, 2018 4.750 4.750 4.600 4.650 323,998 -0.05(-1.06%)
Feb 14, 2018 4.650 4.750 4.600 4.700 223,509 +0.05(+1.08%)
Feb 13, 2018 4.600 4.725 4.600 4.650 137,525 +0.05(+1.09%)
Feb 12, 2018 4.650 4.750 4.600 4.600 126,091 -0.10(-2.13%)
Feb 09, 2018 4.750 4.800 4.550 4.700 123,934 +0.00(+0.00%)
Feb 08, 2018 4.750 4.900 4.675 4.700 294,792 +0.05(+1.08%)
Feb 07, 2018 4.650 4.700 4.600 4.650 238,660 +0.00(+0.00%)
Feb 06, 2018 4.550 4.700 4.550 4.650 230,037 -0.02(-0.53%)
Feb 05, 2018 4.650 4.800 4.650 4.675 156,585 -0.08(-1.58%)
Feb 02, 2018 4.800 4.900 4.750 4.750 104,408 +0.00(+0.00%)
Feb 01, 2018 4.750 4.850 4.650 4.750 159,172 +0.00(+0.00%)
Jan 31, 2018 4.800 4.825 4.650 4.750 301,487 -0.05(-1.04%)
Jan 30, 2018 4.800 4.800 4.800 4.800 86,674 +0.05(+1.05%)
Jan 29, 2018 4.750 4.850 4.700 4.750 95,975 -0.05(-1.04%)
Jan 26, 2018 4.750 4.850 4.675 4.800 94,973 +0.05(+1.05%)
Jan 25, 2018 4.800 4.800 4.700 4.750 85,526 +0.00(+0.00%)
Jan 24, 2018 4.850 4.850 4.700 4.750 185,726 -0.05(-1.04%)
Jan 23, 2018 4.700 4.850 4.650 4.800 350,980 +0.15(+3.23%)
Jan 22, 2018 4.650 4.725 4.650 4.650 129,289 -0.05(-1.06%)
Jan 19, 2018 4.600 4.700 4.600 4.700 78,328 +0.10(+2.17%)
Jan 18, 2018 4.700 4.750 4.550 4.600 191,073 -0.10(-2.13%)
Jan 17, 2018 4.700 4.800 4.650 4.700 67,315 +0.00(+0.00%)
Jan 16, 2018 4.700 4.850 4.625 4.700 1,025,517 +0.05(+1.08%)
Jan 12, 2018 4.650 4.650 4.650 0 -0.05(-1.06%)
Jan 11, 2018 4.650 4.700 4.600 4.700 78,183 +0.10(+2.17%)
Jan 10, 2018 4.650 4.650 4.550 4.600 98,677 -0.05(-1.08%)
Jan 09, 2018 4.650 4.700 4.600 4.650 100,427 -0.05(-1.06%)
Jan 08, 2018 4.650 4.700 4.600 4.700 124,730 +0.00(+0.00%)
Jan 05, 2018 4.650 4.700 4.650 4.700 90,955 +0.05(+1.08%)
Jan 04, 2018 4.700 4.800 4.650 4.650 115,692 -0.05(-1.06%)
Jan 03, 2018 4.650 4.700 4.650 4.700 71,322 +0.05(+1.08%)
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.