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, 2011 11.21 11.21 10.50 10.77 16,854 +0.57(+5.59%)
Mar 30, 2011 10.14 10.42 10.13 10.20 13,684 +0.16(+1.59%)
Mar 29, 2011 10.18 10.20 10.01 10.04 11,955 -0.23(-2.24%)
Mar 28, 2011 10.00 11.72 10.00 10.27 20,576 +0.17(+1.68%)
Mar 25, 2011 10.12 10.65 10.04 10.10 15,053 -0.07(-0.69%)
Mar 24, 2011 10.82 10.82 9.980 10.17 16,756 +0.10(+0.99%)
Mar 23, 2011 10.19 10.34 10.06 10.07 21,899 -0.04(-0.40%)
Mar 22, 2011 10.18 10.49 10.05 10.11 30,822 -0.18(-1.75%)
Mar 21, 2011 10.11 10.33 9.780 10.29 25,571 +0.56(+5.76%)
Mar 18, 2011 9.960 10.03 9.540 9.730 24,936 -0.23(-2.31%)
Mar 17, 2011 9.560 10.54 9.520 9.960 15,644 -0.14(-1.39%)
Mar 16, 2011 10.04 10.12 9.810 10.10 14,322 -0.01(-0.10%)
Mar 15, 2011 10.15 10.19 10.02 10.11 19,874 -0.23(-2.22%)
Mar 14, 2011 9.770 10.38 9.770 10.34 16,795 +0.46(+4.66%)
Mar 11, 2011 9.260 9.950 9.140 9.880 97,839 +1.20(+13.82%)
Mar 10, 2011 8.850 9.140 8.490 8.680 51,879 -0.10(-1.14%)
Mar 09, 2011 8.910 9.050 8.770 8.780 45,448 -0.25(-2.77%)
Mar 08, 2011 8.950 9.215 8.860 9.030 7,779 +0.15(+1.69%)
Mar 07, 2011 9.210 9.500 8.770 8.880 14,274 -0.33(-3.58%)
Mar 04, 2011 9.210 9.210 8.960 9.210 2,027 +0.07(+0.77%)
Mar 03, 2011 9.050 9.330 8.970 9.140 4,732 +0.07(+0.77%)
Mar 02, 2011 9.000 9.100 8.910 9.070 7,755 +0.00(+0.00%)
Mar 01, 2011 9.080 9.284 8.970 9.070 12,167 -0.02(-0.22%)
Feb 28, 2011 9.100 9.100 8.950 9.090 7,304 +0.00(+0.00%)
Feb 25, 2011 9.000 9.240 8.880 9.090 10,628 +0.06(+0.66%)
Feb 24, 2011 8.980 9.085 8.950 9.030 30,437 +0.04(+0.44%)
Feb 23, 2011 9.050 9.200 8.990 8.990 7,071 -0.06(-0.66%)
Feb 22, 2011 8.950 9.200 8.950 9.050 17,485 +0.19(+2.14%)
Feb 18, 2011 8.980 9.140 8.790 8.860 21,168 -0.14(-1.56%)
Feb 17, 2011 8.990 9.200 8.930 9.000 13,646 +0.10(+1.12%)
Feb 16, 2011 8.850 8.970 8.750 8.900 8,328 +0.05(+0.56%)
Feb 15, 2011 8.790 8.860 8.750 8.850 19,954 +0.10(+1.14%)
Feb 14, 2011 8.850 9.200 8.737 8.750 9,981 -0.01(-0.11%)
Feb 11, 2011 9.150 9.200 8.750 8.760 18,998 -0.38(-4.16%)
Feb 10, 2011 8.810 9.180 8.760 9.140 13,506 +0.30(+3.39%)
Feb 09, 2011 9.080 9.090 8.770 8.840 7,337 -0.34(-3.70%)
Feb 08, 2011 9.080 9.320 8.910 9.180 8,695 +0.14(+1.55%)
Feb 07, 2011 8.720 9.350 8.340 9.040 15,883 +0.16(+1.80%)
Feb 04, 2011 8.560 8.940 8.290 8.880 10,878 +0.29(+3.38%)
Feb 03, 2011 8.750 8.912 8.550 8.590 9,262 -0.16(-1.83%)
Feb 02, 2011 8.650 8.900 8.590 8.750 6,918 +0.17(+1.98%)
Feb 01, 2011 8.470 9.350 8.470 8.580 9,313 +0.00(+0.00%)
Jan 31, 2011 8.730 8.770 8.500 8.580 14,568 -0.17(-1.94%)
Jan 28, 2011 8.800 9.000 8.660 8.750 30,939 -0.18(-2.02%)
Jan 27, 2011 8.750 9.170 8.750 8.930 7,960 -0.03(-0.33%)
Jan 26, 2011 9.130 9.170 8.830 8.960 16,598 -0.10(-1.10%)
Jan 25, 2011 8.750 9.090 8.750 9.060 31,635 +0.15(+1.68%)
Jan 24, 2011 8.520 9.490 8.520 8.910 36,244 -0.14(-1.55%)
Jan 21, 2011 9.130 9.130 8.950 9.050 22,022 -0.09(-0.98%)
Jan 20, 2011 9.450 9.450 8.310 9.140 20,462 -0.30(-3.18%)
Jan 19, 2011 9.280 9.500 9.280 9.440 9,671 +0.04(+0.43%)
Jan 18, 2011 9.220 9.900 8.140 9.400 15,936 -0.38(-3.89%)
Jan 14, 2011 9.330 9.870 9.330 9.780 12,221 +0.27(+2.84%)
Jan 13, 2011 9.120 9.510 9.100 9.510 7,554 +0.09(+0.96%)
Jan 12, 2011 9.160 9.440 9.150 9.420 9,744 +0.25(+2.73%)
Jan 11, 2011 9.170 9.380 9.100 9.170 6,494 -0.01(-0.11%)
Jan 10, 2011 8.550 9.450 8.550 9.180 8,374 -0.15(-1.61%)
Jan 07, 2011 9.560 9.560 9.100 9.330 7,859 +0.16(+1.74%)
Jan 06, 2011 9.430 9.570 9.000 9.170 17,120 -0.23(-2.45%)
Jan 05, 2011 9.060 9.450 8.920 9.400 11,927 +0.28(+3.07%)
Jan 04, 2011 8.750 9.120 8.720 9.120 32,199 +0.39(+4.47%)
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.