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 (%)
Apr 28, 2006 48.00 48.00 48.00 48.00 0 +2.00(+4.35%)
Apr 27, 2006 46.00 48.00 46.00 46.00 12,226 -1.00(-2.13%)
Apr 26, 2006 45.50 47.00 45.50 47.00 89,873 +1.10(+2.40%)
Apr 25, 2006 45.00 45.90 45.00 45.90 23,675 -0.10(-0.22%)
Apr 24, 2006 46.00 46.00 45.00 46.00 34,224 +0.00(+0.00%)
Apr 21, 2006 46.00 46.00 45.50 46.00 1,942 +0.00(+0.00%)
Apr 20, 2006 45.75 46.00 45.00 46.00 171,738 +0.00(+0.00%)
Apr 19, 2006 44.00 46.00 44.00 46.00 29,786 +0.00(+0.00%)
Apr 18, 2006 44.50 46.00 44.50 46.00 2,672 +0.00(+0.00%)
Apr 17, 2006 46.00 46.00 44.00 46.00 16,464 +0.00(+0.00%)
Apr 13, 2006 46.00 46.00 46.00 46.00 1,497 +0.00(+0.00%)
Apr 12, 2006 44.00 46.00 44.00 46.00 13,298 +0.50(+1.10%)
Apr 11, 2006 45.00 45.50 45.00 45.50 649 -0.50(-1.09%)
Apr 10, 2006 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Apr 07, 2006 45.00 46.00 45.00 46.00 157,490 +0.00(+0.00%)
Apr 06, 2006 44.00 46.00 44.00 46.00 207,284 +0.00(+0.00%)
Apr 05, 2006 46.00 46.00 44.75 46.00 15,232 +0.99(+2.20%)
Apr 04, 2006 45.00 46.50 42.00 45.01 1,137,717 +0.51(+1.15%)
Apr 03, 2006 47.10 47.10 44.00 44.50 427,150 -2.60(-5.52%)
Mar 31, 2006 47.25 47.60 47.00 47.10 15,589 -0.45(-0.95%)
Mar 30, 2006 47.00 48.00 47.00 47.55 9,716 +1.05(+2.26%)
Mar 29, 2006 45.50 47.25 45.50 46.50 22,618 +0.00(+0.00%)
Mar 28, 2006 47.38 47.38 46.50 46.50 56,964 +0.00(+0.00%)
Mar 27, 2006 47.50 47.50 35.00 46.50 57,930 -1.00(-2.11%)
Mar 24, 2006 47.00 47.50 47.00 47.50 25,272 +0.00(+0.00%)
Mar 21, 2006 47.00 47.50 46.00 47.50 4,068 -0.50(-1.04%)
Mar 20, 2006 48.00 48.00 45.00 48.00 50,880 +0.00(+0.00%)
Mar 17, 2006 48.00 48.00 35.00 48.00 2,899 +0.00(+0.00%)
Mar 16, 2006 47.00 48.00 47.00 48.00 25,664 +0.00(+0.00%)
Mar 15, 2006 46.75 48.00 46.75 48.00 24,544 +1.00(+2.13%)
Mar 14, 2006 47.00 47.00 47.00 47.00 12,969 +0.00(+0.00%)
Mar 13, 2006 46.00 47.00 45.40 47.00 196,616 +1.00(+2.17%)
Mar 10, 2006 44.00 46.00 44.00 46.00 407,439 +1.50(+3.37%)
Mar 09, 2006 44.25 44.50 43.50 44.50 311,147 +0.00(+0.00%)
Mar 08, 2006 45.00 45.00 42.95 44.50 451,841 -3.00(-6.32%)
Mar 07, 2006 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Mar 06, 2006 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Mar 03, 2006 47.25 48.00 47.00 47.50 1,717 -0.50(-1.04%)
Mar 02, 2006 48.00 48.00 40.00 48.00 24,398 +0.00(+0.00%)
Mar 01, 2006 48.50 48.75 48.00 48.00 181,033 +0.25(+0.52%)
Feb 28, 2006 47.48 48.00 47.50 47.75 57,142 +0.27(+0.57%)
Feb 27, 2006 47.50 47.50 47.48 47.48 13,146 -0.02(-0.04%)
Feb 24, 2006 46.00 49.00 46.00 47.50 14,109 +0.00(+0.00%)
Feb 23, 2006 46.00 49.00 46.00 47.50 35,252 -0.13(-0.27%)
Feb 22, 2006 47.63 47.63 47.63 47.63 0 +0.00(+0.00%)
Feb 21, 2006 48.00 49.00 47.50 47.63 46,262 -0.12(-0.25%)
Feb 17, 2006 47.00 47.75 47.00 47.75 1,873 +0.00(+0.00%)
Feb 15, 2006 47.00 47.75 45.75 47.75 239,639 -0.50(-1.04%)
Feb 14, 2006 47.50 50.00 46.75 48.25 32,428 +0.00(+0.00%)
Feb 13, 2006 47.00 48.25 47.00 48.25 16,120 +0.00(+0.00%)
Feb 10, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Feb 09, 2006 47.50 48.25 47.50 48.25 356 +0.50(+1.05%)
Feb 08, 2006 48.00 48.00 47.73 47.75 112,151 +0.00(+0.00%)
Feb 07, 2006 47.75 47.75 47.75 47.75 6,197 +0.00(+0.00%)
Feb 06, 2006 47.75 48.25 47.75 47.75 59,601 +0.00(+0.00%)
Feb 03, 2006 48.25 49.00 47.50 47.75 36,973 -0.50(-1.04%)
Feb 02, 2006 48.00 48.75 48.00 48.25 67,469 -0.50(-1.03%)
Feb 01, 2006 47.75 49.00 47.75 48.75 30,644 +0.75(+1.56%)
Jan 31, 2006 46.90 48.25 46.90 48.00 9,521 +1.00(+2.13%)
Jan 30, 2006 46.00 47.50 46.00 47.00 27,462 +1.25(+2.73%)
Jan 27, 2006 44.75 47.00 44.75 45.75 2,625 +1.25(+2.81%)
Jan 26, 2006 44.00 45.50 44.00 44.50 82,325 +0.00(+0.00%)
Jan 25, 2006 44.00 45.00 44.00 44.50 112,814 +0.00(+0.00%)
Jan 24, 2006 44.50 44.50 43.50 44.50 28,593 +0.30(+0.68%)
Jan 23, 2006 44.25 44.75 43.50 44.20 51,356 -0.05(-0.11%)
Jan 20, 2006 44.70 44.85 44.25 44.25 24,932 -0.65(-1.45%)
Jan 19, 2006 44.83 44.90 44.70 44.90 37,324 +0.20(+0.45%)
Jan 18, 2006 44.00 45.00 44.00 44.70 14,421 -0.30(-0.67%)
Jan 17, 2006 45.00 45.00 44.50 45.00 20,557 -0.75(-1.64%)
Jan 13, 2006 45.00 45.75 44.00 45.75 10,103 +1.75(+3.98%)
Jan 12, 2006 44.00 44.00 44.00 44.00 0 +0.25(+0.57%)
Jan 11, 2006 45.00 45.00 43.75 43.75 6,931 +0.00(+0.00%)
Jan 10, 2006 43.45 44.00 43.45 43.75 830,325 -0.25(-0.57%)
Jan 09, 2006 44.00 45.00 42.00 44.00 12,446 -0.25(-0.56%)
Jan 06, 2006 44.50 44.70 44.00 44.25 87,672 -0.25(-0.56%)
Jan 05, 2006 45.00 45.00 44.50 44.50 87,830 -0.50(-1.11%)
Jan 04, 2006 44.00 45.00 43.50 45.00 12,739 +0.50(+1.12%)
Jan 03, 2006 44.50 45.00 44.00 44.50 202,062 -0.50(-1.11%)
Dec 30, 2005 43.00 45.00 43.00 45.00 20,701 +0.00(+0.00%)
Dec 29, 2005 45.00 45.00 44.25 45.00 81,076 +0.20(+0.45%)
Dec 28, 2005 45.00 45.00 44.25 44.80 26,252 +0.80(+1.82%)
Dec 23, 2005 43.50 44.00 43.50 44.00 5,454 +0.85(+1.97%)
Dec 22, 2005 44.00 44.00 43.00 43.15 117,535 +0.05(+0.12%)
Dec 21, 2005 42.75 44.00 42.50 43.10 23,505 +0.10(+0.23%)
Dec 20, 2005 42.50 43.00 42.50 43.00 44,994 +0.50(+1.18%)
Dec 19, 2005 42.00 42.50 42.00 42.50 63,394 +0.00(+0.00%)
Dec 16, 2005 42.00 42.75 42.00 42.50 264,748 +0.75(+1.80%)
Dec 15, 2005 41.75 41.75 41.50 41.75 3,726 +0.00(+0.00%)
Dec 14, 2005 42.50 42.50 41.25 41.75 7,799 +0.75(+1.83%)
Dec 13, 2005 40.00 42.50 40.00 41.00 31,223 -0.50(-1.20%)
Dec 12, 2005 42.00 42.00 40.00 41.50 308,275 +0.00(+0.00%)
Dec 09, 2005 39.00 42.00 39.00 41.50 181,376 -0.25(-0.60%)
Dec 08, 2005 38.50 42.00 38.50 41.75 537,213 +3.75(+9.87%)
Dec 07, 2005 38.00 38.00 38.00 38.00 12,403 -0.10(-0.26%)
Dec 06, 2005 36.75 38.10 36.75 38.10 70,243 +0.60(+1.60%)
Dec 05, 2005 36.00 37.79 36.00 37.50 329,250 +0.50(+1.35%)
Dec 02, 2005 35.80 37.25 35.80 37.00 98,995 +1.00(+2.78%)
Dec 01, 2005 34.50 36.05 34.50 36.00 45,414 +1.45(+4.20%)
Nov 30, 2005 33.00 34.55 33.00 34.55 151,637 +1.55(+4.70%)
Nov 29, 2005 32.90 33.20 32.90 33.00 65,902 +0.00(+0.00%)
Nov 28, 2005 32.90 33.00 32.90 33.00 21,265 +0.25(+0.76%)
Nov 25, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Nov 23, 2005 33.00 33.25 32.50 32.75 156,209 -0.25(-0.76%)
Nov 22, 2005 33.25 33.25 32.00 33.00 159,630 +0.50(+1.54%)
Nov 21, 2005 31.10 32.50 31.10 32.50 417,852 +1.20(+3.83%)
Nov 18, 2005 31.25 31.30 31.00 31.30 40,794 +0.30(+0.97%)
Nov 17, 2005 31.00 31.00 30.50 31.00 462,555 +0.75(+2.48%)
Nov 16, 2005 30.40 30.40 30.25 30.25 47,800 -0.75(-2.42%)
Nov 15, 2005 30.25 31.00 30.00 31.00 6,264 +0.00(+0.00%)
Nov 14, 2005 30.20 31.50 30.20 31.00 5,405 +0.00(+0.00%)
Nov 11, 2005 30.00 31.00 30.00 31.00 3,608 +0.00(+0.00%)
Nov 10, 2005 30.00 31.00 30.00 31.00 17,781 +0.00(+0.00%)
Nov 09, 2005 30.00 31.00 30.00 31.00 130,501 +0.45(+1.47%)
Nov 08, 2005 30.00 30.55 30.00 30.55 2,654 -0.45(-1.45%)
Nov 07, 2005 30.00 31.00 30.00 31.00 5,918 +1.00(+3.33%)
Nov 04, 2005 30.00 31.00 30.00 30.00 13,450 -0.50(-1.64%)
Nov 03, 2005 30.00 30.95 30.00 30.50 108,035 +0.50(+1.67%)
Nov 02, 2005 29.80 31.00 29.80 30.00 57,500 +0.00(+0.00%)
Nov 01, 2005 31.00 31.15 30.00 30.00 93,171 -1.00(-3.23%)
Oct 31, 2005 30.00 31.00 30.00 31.00 3,878 +0.00(+0.00%)
Oct 28, 2005 31.00 31.35 31.00 31.00 28,744 -0.25(-0.80%)
Oct 27, 2005 31.50 31.50 31.25 31.25 3,898 +0.00(+0.00%)
Oct 26, 2005 31.00 31.25 31.00 31.25 590 +0.25(+0.81%)
Oct 25, 2005 31.00 31.50 31.00 31.00 3,587 +0.00(+0.00%)
Oct 24, 2005 29.50 31.55 29.50 31.00 4,084 +0.00(+0.00%)
Oct 21, 2005 29.75 31.00 29.75 31.00 1,419 -0.10(-0.32%)
Oct 20, 2005 31.00 31.10 31.00 31.10 16,165 -0.35(-1.11%)
Oct 19, 2005 32.00 32.00 31.40 31.45 167,958 -0.05(-0.16%)
Oct 18, 2005 32.00 32.00 31.00 31.50 46,700 +0.00(+0.00%)
Oct 17, 2005 30.95 31.50 30.95 31.50 1,194 -0.25(-0.79%)
Oct 14, 2005 31.50 32.25 29.75 31.75 50,264 +0.22(+0.70%)
Oct 13, 2005 31.60 32.00 31.50 31.53 48,548 -0.47(-1.47%)
Oct 12, 2005 32.38 32.38 32.00 32.00 20,757 -0.50(-1.54%)
Oct 11, 2005 33.00 33.00 32.50 32.50 20,745 -0.50(-1.52%)
Oct 10, 2005 32.10 33.00 32.10 33.00 11,944 +0.00(+0.00%)
Oct 07, 2005 32.00 33.00 32.00 33.00 97,060 +0.85(+2.64%)
Oct 06, 2005 32.10 33.00 32.10 32.15 447,057 -0.10(-0.31%)
Oct 05, 2005 31.90 32.90 31.90 32.25 208,098 -0.25(-0.77%)
Oct 04, 2005 33.20 33.75 32.50 32.50 74,020 -0.20(-0.61%)
Oct 03, 2005 31.90 33.00 31.90 32.70 430,492 +0.70(+2.19%)
Sep 30, 2005 31.40 32.70 31.40 32.00 306,180 +0.50(+1.59%)
Sep 29, 2005 32.00 32.05 31.40 31.50 202,728 -0.30(-0.94%)
Sep 28, 2005 30.00 31.80 30.00 31.80 98,283 +0.62(+1.99%)
Sep 27, 2005 29.80 32.00 29.80 31.18 165,583 +0.93(+3.07%)
Sep 26, 2005 30.40 30.70 29.00 30.25 104,477 +0.25(+0.83%)
Sep 23, 2005 30.00 31.50 30.00 30.00 157,212 -1.50(-4.76%)
Sep 22, 2005 31.95 32.25 31.00 31.50 267,987 -1.50(-4.55%)
Sep 21, 2005 33.30 33.30 33.00 33.00 35,000 -0.50(-1.49%)
Sep 20, 2005 34.00 34.05 32.00 33.50 90,498 -0.50(-1.47%)
Sep 19, 2005 34.00 34.00 34.00 34.00 400 +0.00(+0.00%)
Sep 16, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Sep 15, 2005 34.00 34.00 34.00 34.00 449 +0.00(+0.00%)
Sep 14, 2005 34.00 34.05 33.80 34.00 268,440 -0.10(-0.29%)
Sep 13, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 12, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 09, 2005 34.10 34.10 34.05 34.10 142,405 +0.15(+0.44%)
Sep 08, 2005 33.00 34.25 33.00 33.95 11,986 -0.30(-0.88%)
Sep 07, 2005 34.00 34.25 34.00 34.25 99,973 +0.40(+1.18%)
Sep 06, 2005 33.85 33.85 33.85 33.85 1,001 +1.35(+4.15%)
Sep 02, 2005 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Sep 01, 2005 32.75 32.75 32.50 32.50 37,397 -0.25(-0.76%)
Aug 31, 2005 33.00 33.00 32.75 32.75 36,850 +0.05(+0.15%)
Aug 30, 2005 33.75 33.75 32.50 32.70 43,050 -0.75(-2.24%)
Aug 29, 2005 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Aug 26, 2005 33.00 33.50 32.50 33.45 34,041 -0.40(-1.18%)
Aug 25, 2005 33.85 33.85 33.85 33.85 850 +0.35(+1.04%)
Aug 24, 2005 34.00 34.00 33.50 33.50 66,501 -0.60(-1.76%)
Aug 23, 2005 34.00 34.20 34.00 34.10 14,200 +0.10(+0.29%)
Aug 22, 2005 34.00 34.00 34.00 34.00 5,922 +0.00(+0.00%)
Aug 19, 2005 34.65 34.65 34.00 34.00 67,135 -0.35(-1.02%)
Aug 18, 2005 34.35 34.40 34.35 34.35 595,880 -0.15(-0.43%)
Aug 17, 2005 34.85 34.92 34.35 34.50 258,845 -0.50(-1.43%)
Aug 16, 2005 34.75 35.00 34.75 35.00 55,299 +0.00(+0.00%)
Aug 15, 2005 34.50 35.00 34.50 35.00 33,357 +1.00(+2.94%)
Aug 12, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 11, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 10, 2005 34.50 34.50 34.00 34.00 434 +0.00(+0.00%)
Aug 09, 2005 33.00 34.30 33.00 34.00 157,280 +0.00(+0.00%)
Aug 08, 2005 34.00 34.25 34.00 34.00 154,099 +0.50(+1.49%)
Aug 05, 2005 33.00 35.00 33.00 33.50 262,622 -0.25(-0.74%)
Aug 04, 2005 33.00 34.00 33.00 33.75 223,604 +0.25(+0.75%)
Aug 03, 2005 33.50 34.00 33.00 33.50 96,397 +0.00(+0.00%)
Aug 02, 2005 33.00 34.10 33.00 33.50 65,507 -0.50(-1.47%)
Aug 01, 2005 34.00 34.00 33.00 34.00 84,810 +1.00(+3.03%)
Jul 29, 2005 34.00 34.50 33.00 33.00 320,240 -1.75(-5.04%)
Jul 28, 2005 33.95 35.05 33.95 34.75 322,288 +0.75(+2.21%)
Jul 27, 2005 33.00 34.00 32.40 34.00 455,783 +1.90(+5.92%)
Jul 26, 2005 31.60 33.05 31.60 32.10 186,020 +0.55(+1.74%)
Jul 25, 2005 31.55 31.60 31.25 31.55 59,867 +0.30(+0.96%)
Jul 22, 2005 31.00 31.38 31.00 31.25 91,202 +0.25(+0.81%)
Jul 21, 2005 30.50 31.00 30.50 31.00 33,325 +0.40(+1.31%)
Jul 20, 2005 30.50 30.60 30.50 30.60 3,473 +0.10(+0.33%)
Jul 19, 2005 30.50 31.00 30.50 30.50 35,538 -0.80(-2.56%)
Jul 18, 2005 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Jul 15, 2005 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
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.