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, 2014 83.84 83.90 82.40 82.95 2,503,563 -0.07(-0.08%)
Mar 28, 2014 82.33 83.36 82.04 83.02 3,210,431 +0.94(+1.15%)
Mar 27, 2014 81.58 82.48 81.17 82.08 2,500,231 +0.62(+0.76%)
Mar 26, 2014 82.24 82.49 81.39 81.46 2,568,538 -0.47(-0.57%)
Mar 25, 2014 81.32 81.99 81.21 81.93 3,133,425 +1.16(+1.44%)
Mar 24, 2014 80.89 81.39 80.63 80.77 2,203,937 +0.06(+0.07%)
Mar 21, 2014 80.66 81.39 80.29 80.71 4,360,483 +0.66(+0.82%)
Mar 20, 2014 79.33 80.21 78.84 80.05 1,805,968 +0.72(+0.91%)
Mar 19, 2014 80.16 80.24 79.00 79.33 1,944,958 -0.71(-0.89%)
Mar 18, 2014 79.35 80.48 79.23 80.04 2,443,660 +0.67(+0.84%)
Mar 17, 2014 79.50 79.76 79.00 79.37 1,569,433 +0.14(+0.18%)
Mar 14, 2014 79.03 79.36 78.40 79.23 2,448,642 +0.24(+0.30%)
Mar 13, 2014 79.22 79.58 78.58 78.99 2,519,413 -0.20(-0.25%)
Mar 12, 2014 78.94 79.67 78.70 79.19 2,444,951 -0.36(-0.45%)
Mar 11, 2014 80.49 81.26 79.36 79.55 2,187,729 -0.95(-1.18%)
Mar 10, 2014 79.85 80.61 79.55 80.50 2,781,839 +0.45(+0.56%)
Mar 07, 2014 79.98 80.26 79.60 80.05 2,125,706 +0.53(+0.67%)
Mar 06, 2014 79.04 79.85 78.76 79.52 3,453,928 +0.51(+0.65%)
Mar 05, 2014 80.17 80.37 78.83 79.01 3,966,177 -1.47(-1.83%)
Mar 04, 2014 80.24 80.77 79.51 80.48 3,578,365 +0.62(+0.78%)
Mar 03, 2014 79.00 80.78 78.98 79.86 4,064,791 +0.57(+0.72%)
Feb 28, 2014 79.71 80.14 79.05 79.29 5,037,795 -0.30(-0.38%)
Feb 27, 2014 79.61 79.85 79.08 79.59 4,270,843 -0.23(-0.29%)
Feb 26, 2014 83.01 83.10 79.78 79.82 6,759,322 -3.27(-3.94%)
Feb 25, 2014 84.06 84.06 82.24 83.09 3,981,839 -1.24(-1.47%)
Feb 24, 2014 85.01 85.80 84.25 84.33 3,861,229 -0.23(-0.27%)
Feb 21, 2014 84.91 85.95 84.53 84.56 3,571,131 +0.20(+0.24%)
Feb 20, 2014 84.17 84.58 83.74 84.36 2,832,117 +0.29(+0.34%)
Feb 19, 2014 83.26 85.29 82.81 84.07 3,748,345 +0.75(+0.90%)
Feb 18, 2014 83.42 83.76 82.53 83.32 3,364,625 -0.07(-0.08%)
Feb 14, 2014 81.15 83.39 83.39 83.39 4,383,600 +2.43(+3.00%)
Feb 13, 2014 79.53 81.17 78.53 80.96 5,583,288 -0.32(-0.39%)
Feb 12, 2014 81.78 81.98 81.10 81.28 2,317,800 -0.10(-0.12%)
Feb 11, 2014 80.08 81.80 79.18 81.38 2,873,230 +0.63(+0.78%)
Feb 10, 2014 81.46 81.59 80.28 80.75 2,164,323 -0.65(-0.80%)
Feb 07, 2014 80.46 81.62 80.26 81.40 3,529,144 +1.48(+1.85%)
Feb 06, 2014 78.33 80.09 78.29 79.92 2,409,259 +1.90(+2.44%)
Feb 05, 2014 78.69 78.83 77.31 78.02 3,694,377 -0.48(-0.61%)
Feb 04, 2014 79.24 79.55 78.46 78.50 3,155,248 -0.23(-0.29%)
Feb 03, 2014 80.26 80.63 78.69 78.73 3,194,379 -1.53(-1.91%)
Jan 31, 2014 80.30 80.95 79.84 80.26 2,425,471 -1.02(-1.25%)
Jan 30, 2014 81.69 81.70 80.67 81.28 1,453,174 +0.26(+0.32%)
Jan 29, 2014 81.33 81.91 80.80 81.02 2,009,754 -0.97(-1.18%)
Jan 28, 2014 81.02 82.63 81.00 81.99 2,213,418 +0.81(+1.00%)
Jan 27, 2014 81.93 82.00 80.62 81.18 3,540,822 -1.24(-1.50%)
Jan 24, 2014 83.40 83.55 82.13 82.42 3,194,197 -1.17(-1.40%)
Jan 23, 2014 84.17 84.74 83.23 83.59 2,154,288 -0.94(-1.11%)
Jan 22, 2014 84.76 85.22 83.36 84.53 2,444,830 +0.04(+0.05%)
Jan 21, 2014 84.78 85.23 84.31 84.49 2,090,579 +0.18(+0.21%)
Jan 17, 2014 85.90 84.31 84.31 84.31 2,859,100 -1.59(-1.85%)
Jan 16, 2014 84.25 85.95 83.75 85.90 3,187,574 +1.46(+1.73%)
Jan 15, 2014 85.69 86.04 84.26 84.44 2,965,057 -1.25(-1.46%)
Jan 14, 2014 84.50 85.82 84.50 85.69 3,453,638 +1.40(+1.66%)
Jan 13, 2014 85.95 86.41 84.06 84.29 2,583,804 -1.91(-2.22%)
Jan 10, 2014 85.95 86.46 85.64 86.20 2,389,194 +0.11(+0.13%)
Jan 09, 2014 86.49 87.00 85.43 86.09 2,141,926 -0.56(-0.65%)
Jan 08, 2014 87.56 87.58 86.36 86.65 2,713,516 -1.25(-1.42%)
Jan 07, 2014 86.42 87.91 86.13 87.90 2,812,287 +1.59(+1.84%)
Jan 06, 2014 85.76 86.47 85.12 86.31 2,312,689 +0.77(+0.90%)
Jan 03, 2014 85.80 86.73 85.38 85.54 2,259,386 +0.06(+0.07%)
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.