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, 2023 0.8800 0.8800 0.5500 0.7000 3,600 +0.16(+30.40%)
Mar 30, 2023 0.8500 0.8800 0.5368 0.5368 2,026 -0.29(-34.93%)
Mar 29, 2023 0.7000 0.8250 0.7000 0.8250 1,921 +0.01(+0.61%)
Mar 28, 2023 0.8200 0.8200 0.6700 0.8200 1,433 -0.06(-6.82%)
Mar 24, 2023 0.8800 0 +0.00(+0.00%)
Mar 23, 2023 0.9000 0.9000 0.8800 0.8800 8,946 +0.08(+10.00%)
Mar 22, 2023 0.8000 0.8000 0.8000 0.8000 113 -0.10(-11.11%)
Mar 15, 2023 0.9000 0 +0.01(+1.41%)
Mar 02, 2023 0.8875 0 -0.01(-1.39%)
Feb 27, 2023 0.9000 0 +0.00(+0.00%)
Feb 23, 2023 0.9000 0 -0.05(-5.26%)
Feb 22, 2023 0.9500 0.9500 0.9500 0.9500 1,349 -0.05(-5.00%)
Feb 21, 2023 0.8000 1.050 0.5600 1.000 2,300 -0.05(-4.76%)
Feb 16, 2023 1.050 0 +0.03(+2.94%)
Feb 15, 2023 1.020 1.020 1.000 1.020 800 -0.03(-2.86%)
Feb 14, 2023 1.020 1.050 1.020 1.050 5,800 +0.00(+0.00%)
Feb 13, 2023 1.000 1.050 1.000 1.050 1,840 +0.05(+5.00%)
Feb 08, 2023 1.000 0 -0.05(-4.76%)
Feb 06, 2023 1.050 0 -0.01(-0.94%)
Jan 11, 2023 1.060 0 -0.02(-1.85%)
Jan 06, 2023 1.080 0 +0.02(+1.89%)
Dec 20, 2022 1.060 0 -0.01(-0.93%)
Dec 19, 2022 1.110 1.110 1.070 1.070 2,191 -0.18(-14.40%)
Dec 16, 2022 1.250 1.250 1.250 1.250 100 +0.19(+17.91%)
Dec 15, 2022 1.070 1.070 1.060 1.060 285 -0.19(-15.19%)
Dec 14, 2022 1.250 1.250 1.070 1.250 6,500 +0.10(+8.70%)
Dec 13, 2022 1.150 1.150 1.150 1.150 562 -0.20(-14.81%)
Dec 12, 2022 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Nov 29, 2022 1.300 0 +0.00(+0.00%)
Nov 22, 2022 1.300 5 -0.15(-10.34%)
Nov 21, 2022 1.450 1.450 1.450 1.450 563 +0.05(+3.57%)
Nov 18, 2022 1.400 1.400 1.400 1.400 550 +0.00(+0.00%)
Nov 17, 2022 1.500 1.500 1.400 1.400 2,301 +0.15(+12.00%)
Nov 15, 2022 1.250 28 -0.32(-20.38%)
Nov 09, 2022 1.570 29 +0.32(+25.60%)
Nov 08, 2022 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Nov 07, 2022 1.500 1.500 1.250 1.250 250 -0.35(-21.88%)
Oct 24, 2022 1.600 90 -0.08(-4.76%)
Oct 18, 2022 1.680 5 -0.01(-0.59%)
Oct 06, 2022 1.690 0 +0.18(+11.92%)
Oct 04, 2022 1.510 0 +0.01(+0.67%)
Sep 29, 2022 1.500 0 +0.00(+0.00%)
Sep 28, 2022 1.500 1.500 1.500 1.500 200 -0.15(-9.09%)
Sep 23, 2022 1.650 3 +0.15(+10.00%)
Sep 22, 2022 1.590 1.670 1.500 1.500 2,600 -0.10(-6.25%)
Sep 21, 2022 1.600 1.600 1.600 1.600 1,118 -0.10(-5.88%)
Sep 19, 2022 1.700 0 +0.10(+6.25%)
Sep 16, 2022 1.550 1.650 1.550 1.600 3,547 +0.05(+3.23%)
Sep 14, 2022 1.550 0 +0.00(+0.00%)
Sep 09, 2022 1.550 0 +0.05(+3.33%)
Sep 08, 2022 1.500 1.500 1.310 1.500 3,580 +0.00(+0.00%)
Sep 01, 2022 1.500 0 +0.15(+11.11%)
Aug 30, 2022 1.350 8 +0.00(+0.00%)
Aug 29, 2022 1.350 1.350 1.350 1.350 250 +0.00(+0.00%)
Aug 26, 2022 1.480 1.480 1.000 1.350 7,070 -0.10(-6.90%)
Aug 25, 2022 1.450 1.450 1.450 1.450 800 +0.00(+0.00%)
Aug 24, 2022 1.510 1.510 1.450 1.450 3,200 -0.05(-3.33%)
Aug 22, 2022 1.500 0 +0.00(+0.00%)
Aug 19, 2022 1.480 1.500 1.480 1.500 3,700 +0.02(+1.35%)
Aug 18, 2022 1.480 1.480 1.480 1.480 652 +0.03(+2.07%)
Aug 17, 2022 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Aug 16, 2022 1.470 1.470 1.450 1.450 1,300 +0.00(+0.00%)
Aug 10, 2022 1.450 0 +0.03(+2.11%)
Aug 08, 2022 1.420 0 +0.00(+0.00%)
Aug 05, 2022 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Aug 04, 2022 1.421 1.460 1.420 1.420 3,100 -0.01(-0.70%)
Aug 02, 2022 1.430 0 -0.05(-3.38%)
Jul 28, 2022 1.480 10 +0.07(+4.96%)
Jul 26, 2022 1.410 0 +0.16(+12.80%)
Jul 25, 2022 1.300 1.500 1.150 1.250 4,900 +0.00(+0.00%)
Jul 22, 2022 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 12, 2022 1.250 0 +0.00(+0.00%)
Jul 11, 2022 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 08, 2022 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 06, 2022 1.250 0 +0.15(+13.64%)
Jun 22, 2022 1.100 0 +0.00(+0.00%)
Jun 15, 2022 1.100 0 -0.10(-8.33%)
Jun 14, 2022 1.200 1.200 1.200 1.200 200 +0.01(+0.84%)
Jun 03, 2022 1.190 0 +0.14(+13.33%)
May 27, 2022 1.050 0 -0.10(-8.70%)
May 26, 2022 1.050 1.150 1.050 1.150 400 +0.05(+4.55%)
May 24, 2022 1.100 0 +0.05(+4.76%)
May 13, 2022 1.050 50 -0.45(-30.00%)
May 10, 2022 1.500 0 +0.00(+0.00%)
May 09, 2022 1.500 1.500 1.500 1.500 6,000 +0.20(+15.38%)
May 06, 2022 1.300 1.300 1.300 1.300 500 -0.05(-3.70%)
May 02, 2022 1.350 0 +0.30(+28.57%)
Apr 27, 2022 1.050 0 -0.25(-19.23%)
Apr 25, 2022 1.300 0 +0.09(+7.44%)
Apr 21, 2022 1.210 0 +0.00(+0.00%)
Apr 19, 2022 1.210 0 -0.01(-0.82%)
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.