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, 2019 91.03 91.19 90.12 90.52 491,200 +0.52(+0.58%)
Mar 28, 2019 90.06 91.60 88.67 90.00 295,240 +0.34(+0.38%)
Mar 27, 2019 90.65 90.99 88.21 89.66 177,952 -1.00(-1.10%)
Mar 26, 2019 89.15 91.00 88.92 90.66 222,647 +2.48(+2.81%)
Mar 25, 2019 89.10 89.82 87.56 88.18 367,802 -0.55(-0.62%)
Mar 22, 2019 94.49 95.66 87.27 88.73 640,700 -5.73(-6.07%)
Mar 21, 2019 92.15 94.89 92.15 94.46 385,979 +2.09(+2.26%)
Mar 20, 2019 93.00 94.06 90.96 92.37 273,451 -0.55(-0.59%)
Mar 19, 2019 93.61 93.68 92.23 92.92 318,003 +0.00(+0.00%)
Mar 18, 2019 90.85 93.32 90.39 92.92 238,536 +2.07(+2.28%)
Mar 15, 2019 89.45 91.03 88.96 90.85 507,400 +1.81(+2.03%)
Mar 14, 2019 90.11 91.06 88.89 89.04 264,554 -0.99(-1.10%)
Mar 13, 2019 89.90 91.25 89.53 90.03 415,314 +0.63(+0.70%)
Mar 12, 2019 88.97 89.64 88.14 89.40 264,132 +0.75(+0.85%)
Mar 11, 2019 86.69 88.71 86.12 88.65 217,724 +1.95(+2.25%)
Mar 08, 2019 85.75 86.79 84.25 86.70 201,300 -0.04(-0.05%)
Mar 07, 2019 86.07 86.93 85.14 86.74 227,733 +0.63(+0.73%)
Mar 06, 2019 86.97 88.42 86.05 86.11 214,716 -1.18(-1.35%)
Mar 05, 2019 87.39 87.62 86.46 87.29 174,752 -0.11(-0.13%)
Mar 04, 2019 89.36 89.36 86.22 87.40 230,125 -1.58(-1.78%)
Mar 01, 2019 88.93 89.80 87.14 88.98 323,600 +0.70(+0.79%)
Feb 28, 2019 87.54 88.71 86.40 88.28 362,335 +0.67(+0.76%)
Feb 27, 2019 87.42 87.99 86.49 87.61 250,538 +0.20(+0.23%)
Feb 26, 2019 87.16 88.32 86.78 87.41 232,775 -0.19(-0.22%)
Feb 25, 2019 88.95 89.10 86.89 87.60 371,275 -0.39(-0.44%)
Feb 22, 2019 86.68 88.54 85.95 87.99 382,300 +2.05(+2.39%)
Feb 21, 2019 84.79 86.47 84.47 85.94 750,572 +0.74(+0.87%)
Feb 20, 2019 84.76 86.02 83.86 85.20 476,575 +0.58(+0.69%)
Feb 19, 2019 87.47 88.77 84.49 84.62 622,124 -3.54(-4.02%)
Feb 15, 2019 86.14 88.68 83.33 88.16 774,500 +2.32(+2.70%)
Feb 14, 2019 81.62 89.48 79.93 85.84 1,290,243 +3.39(+4.11%)
Feb 13, 2019 81.74 83.02 81.35 82.45 638,337 +0.97(+1.19%)
Feb 12, 2019 81.17 82.65 80.43 81.48 445,841 +1.33(+1.66%)
Feb 11, 2019 76.10 80.47 76.10 80.15 878,522 +3.95(+5.18%)
Feb 08, 2019 74.76 76.20 74.00 76.20 261,800 +1.18(+1.57%)
Feb 07, 2019 75.55 75.91 74.68 75.02 275,426 -1.25(-1.64%)
Feb 06, 2019 75.81 76.75 75.39 76.27 180,678 +0.24(+0.32%)
Feb 05, 2019 76.54 77.22 74.64 76.03 168,334 -0.71(-0.93%)
Feb 04, 2019 75.11 76.81 73.79 76.74 236,586 +1.63(+2.17%)
Feb 01, 2019 74.91 75.89 73.72 75.11 382,800 +0.41(+0.55%)
Jan 31, 2019 73.70 74.96 71.36 74.70 261,648 +0.92(+1.25%)
Jan 30, 2019 73.97 74.41 72.23 73.78 236,473 +1.30(+1.79%)
Jan 29, 2019 71.73 73.93 71.50 72.48 188,358 +1.08(+1.51%)
Jan 28, 2019 72.13 72.13 70.29 71.40 449,265 -1.25(-1.72%)
Jan 25, 2019 73.35 74.16 72.07 72.65 246,700 -0.12(-0.16%)
Jan 24, 2019 72.61 73.64 72.32 72.77 188,747 +0.15(+0.21%)
Jan 23, 2019 73.21 73.79 71.71 72.62 297,372 -0.35(-0.48%)
Jan 22, 2019 72.35 73.78 71.70 72.97 456,108 -0.29(-0.40%)
Jan 18, 2019 71.42 74.18 71.41 73.26 490,500 +2.23(+3.14%)
Jan 17, 2019 69.57 71.20 69.26 71.03 195,302 +1.00(+1.43%)
Jan 16, 2019 68.51 70.98 68.51 70.03 310,851 +1.46(+2.13%)
Jan 15, 2019 69.71 70.32 67.49 68.57 308,210 -1.13(-1.62%)
Jan 14, 2019 68.35 70.69 67.22 69.70 246,330 +0.61(+0.88%)
Jan 11, 2019 69.24 69.56 67.50 69.09 487,200 -0.85(-1.22%)
Jan 10, 2019 69.26 70.52 68.69 69.94 232,118 +0.32(+0.46%)
Jan 09, 2019 68.39 71.15 68.39 69.62 309,289 +1.75(+2.58%)
Jan 08, 2019 68.23 68.75 67.19 67.87 385,908 +0.61(+0.91%)
Jan 07, 2019 67.20 67.95 65.81 67.26 363,247 +0.40(+0.60%)
Jan 04, 2019 64.84 67.22 64.16 66.86 335,800 +3.22(+5.06%)
Jan 03, 2019 65.49 67.55 62.25 63.64 299,588 -2.31(-3.50%)
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.