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, 2003 8.423 8.434 8.170 8.277 11,155,652 -0.26(-3.05%)
Mar 28, 2003 8.681 8.746 8.519 8.537 7,391,122 -0.14(-1.67%)
Mar 27, 2003 8.726 8.804 8.677 8.681 8,599,785 -0.13(-1.46%)
Mar 26, 2003 8.599 8.911 8.597 8.810 12,891,683 +0.16(+1.83%)
Mar 25, 2003 8.704 8.815 8.630 8.653 13,690,449 -0.01(-0.13%)
Mar 24, 2003 8.472 8.721 8.399 8.664 22,304,918 +0.05(+0.57%)
Mar 21, 2003 9.066 9.318 8.472 8.615 91,596,168 -2.73(-24.08%)
Mar 18, 2003 11.40 11.46 11.18 11.35 7,457,811 -0.10(-0.86%)
Mar 17, 2003 10.99 11.44 10.83 11.44 12,871,760 +0.34(+3.09%)
Mar 14, 2003 11.08 11.13 10.93 11.10 9,837,207 +0.07(+0.61%)
Mar 13, 2003 10.62 11.09 10.44 11.04 10,744,683 +0.51(+4.84%)
Mar 12, 2003 10.39 10.54 10.25 10.53 6,768,815 +0.08(+0.75%)
Mar 11, 2003 10.38 10.57 10.31 10.45 6,690,959 +0.05(+0.51%)
Mar 10, 2003 10.49 10.61 10.27 10.39 4,977,149 -0.23(-2.14%)
Mar 07, 2003 10.42 10.77 10.36 10.62 5,181,537 +0.03(+0.29%)
Mar 06, 2003 10.48 10.66 10.23 10.59 8,192,846 +0.07(+0.63%)
Mar 05, 2003 10.40 10.65 10.33 10.52 7,186,719 +0.12(+1.20%)
Mar 04, 2003 10.37 10.53 10.28 10.40 7,530,560 +0.03(+0.32%)
Mar 03, 2003 10.71 10.78 10.31 10.37 7,505,390 -0.21(-1.96%)
Feb 28, 2003 10.26 10.58 10.16 10.57 10,290,724 +0.34(+3.30%)
Feb 27, 2003 9.903 10.24 9.901 10.23 12,140,946 +0.47(+4.81%)
Feb 26, 2003 10.11 10.12 9.687 9.765 8,719,844 -0.39(-3.86%)
Feb 25, 2003 10.03 10.22 9.874 10.16 6,326,443 -0.01(-0.07%)
Feb 24, 2003 10.13 10.23 10.06 10.16 7,250,093 +0.10(+1.04%)
Feb 21, 2003 9.965 10.09 9.714 10.06 6,214,976 +0.17(+1.73%)
Feb 20, 2003 10.04 10.11 9.870 9.887 4,715,111 -0.16(-1.64%)
Feb 19, 2003 10.12 10.23 9.912 10.05 4,999,847 -0.09(-0.88%)
Feb 18, 2003 9.876 10.17 9.872 10.14 7,575,506 +0.25(+2.52%)
Feb 14, 2003 9.712 9.892 9.296 9.892 16,385,693 +0.62(+6.70%)
Feb 13, 2003 9.373 9.400 9.173 9.271 5,229,749 -0.07(-0.78%)
Feb 12, 2003 9.389 9.529 9.229 9.344 5,489,315 -0.06(-0.62%)
Feb 11, 2003 9.400 9.640 9.298 9.402 6,262,170 +0.01(+0.07%)
Feb 10, 2003 9.505 9.569 9.247 9.396 6,970,976 -0.07(-0.78%)
Feb 07, 2003 9.567 9.856 9.391 9.469 12,955,152 +0.16(+1.77%)
Feb 06, 2003 9.382 9.389 9.178 9.304 6,997,944 -0.10(-1.04%)
Feb 05, 2003 9.162 9.878 9.120 9.402 18,381,092 +0.44(+4.94%)
Feb 04, 2003 9.235 9.264 8.911 8.960 17,361,482 -0.40(-4.28%)
Feb 03, 2003 9.818 10.01 9.233 9.360 11,982,285 -0.45(-4.60%)
Jan 31, 2003 9.720 10.02 9.634 9.812 9,549,781 -0.07(-0.70%)
Jan 30, 2003 10.33 10.58 9.834 9.881 9,886,439 -0.45(-4.37%)
Jan 29, 2003 10.01 10.45 9.843 10.33 8,125,876 +0.25(+2.49%)
Jan 28, 2003 10.39 10.51 9.903 10.08 8,748,610 -0.28(-2.71%)
Jan 27, 2003 10.29 10.42 10.17 10.36 4,880,739 -0.03(-0.28%)
Jan 24, 2003 10.89 10.89 10.08 10.39 10,016,775 -0.56(-5.14%)
Jan 23, 2003 10.65 11.01 10.50 10.95 5,427,963 +0.37(+3.53%)
Jan 22, 2003 10.76 10.90 10.54 10.58 5,238,513 -0.19(-1.74%)
Jan 21, 2003 10.77 10.98 10.69 10.77 6,593,875 +0.02(+0.21%)
Jan 17, 2003 11.04 11.07 10.57 10.74 9,439,437 -0.45(-3.98%)
Jan 16, 2003 11.19 11.22 11.06 11.19 6,889,623 -0.00(-0.02%)
Jan 15, 2003 11.47 11.52 10.98 11.19 5,835,403 -0.26(-2.27%)
Jan 14, 2003 11.26 11.50 11.20 11.45 4,657,130 +0.19(+1.66%)
Jan 13, 2003 11.27 11.31 11.02 11.26 4,350,146 +0.05(+0.46%)
Jan 10, 2003 10.98 11.44 10.94 11.21 6,664,890 +0.07(+0.66%)
Jan 09, 2003 10.53 11.18 10.48 11.14 11,673,727 +0.76(+7.33%)
Jan 08, 2003 10.89 10.95 10.31 10.38 7,444,487 -0.58(-5.26%)
Jan 07, 2003 10.73 11.00 10.66 10.96 6,663,991 +0.22(+2.09%)
Jan 06, 2003 10.46 10.84 10.43 10.73 7,801,137 +0.26(+2.44%)
Jan 03, 2003 10.52 10.66 10.38 10.47 5,609,771 -0.05(-0.46%)
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.