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, 2023 10.35 62 +0.04(+0.39%)
Apr 26, 2023 10.31 2 +0.01(+0.10%)
Apr 24, 2023 10.30 0 +0.01(+0.10%)
Apr 21, 2023 10.29 10.29 10.29 10.29 5,000 -0.01(-0.05%)
Apr 20, 2023 10.29 10.29 10.29 10.29 559 -0.01(-0.05%)
Apr 19, 2023 10.30 10.30 10.30 10.30 1,401 +0.08(+0.78%)
Apr 12, 2023 10.22 1 +0.02(+0.20%)
Apr 06, 2023 10.20 0 -0.05(-0.49%)
Apr 05, 2023 10.25 10.25 10.25 10.25 9,223 -0.01(-0.10%)
Mar 30, 2023 10.26 0 +0.03(+0.29%)
Mar 27, 2023 10.23 2 +0.00(+0.00%)
Mar 24, 2023 10.23 10.27 10.22 10.23 16,079 -0.01(-0.10%)
Mar 23, 2023 10.35 10.35 10.24 10.24 37,888 +0.00(+0.00%)
Mar 22, 2023 10.25 10.31 10.23 10.24 83,100 -0.06(-0.58%)
Mar 21, 2023 10.29 10.32 10.29 10.30 5,246 +0.00(+0.00%)
Mar 20, 2023 10.23 10.30 10.23 10.30 1,545 +0.08(+0.78%)
Mar 17, 2023 10.22 10.22 10.22 10.22 1,920 -0.07(-0.67%)
Mar 16, 2023 10.29 10.29 10.29 10.29 3,800 -0.00(-0.01%)
Mar 15, 2023 10.28 10.29 10.24 10.29 18,469 +0.05(+0.49%)
Mar 09, 2023 10.24 8 -0.00(-0.05%)
Mar 08, 2023 10.24 10.24 10.24 10.24 397 +0.02(+0.19%)
Mar 07, 2023 10.23 10.23 10.23 10.23 1,040 -0.00(-0.05%)
Mar 06, 2023 10.23 10.23 10.23 10.23 1,223 +0.00(+0.01%)
Mar 03, 2023 10.26 10.26 10.23 10.23 1,200 +0.01(+0.09%)
Mar 02, 2023 10.21 10.22 10.21 10.22 7,785 +0.01(+0.10%)
Feb 27, 2023 10.21 0 +0.00(+0.00%)
Feb 24, 2023 10.17 10.21 10.17 10.21 2,421 +0.04(+0.39%)
Feb 23, 2023 10.16 10.19 10.16 10.17 2,416 -0.03(-0.29%)
Feb 22, 2023 10.20 10.20 10.20 10.20 737 -0.04(-0.39%)
Feb 21, 2023 10.17 10.25 10.17 10.24 141,538 +0.07(+0.69%)
Feb 17, 2023 10.17 10.17 10.15 10.17 1,100 +0.01(+0.10%)
Feb 15, 2023 10.16 0 -0.01(-0.10%)
Feb 14, 2023 10.15 10.17 10.15 10.17 6,200 +0.01(+0.10%)
Feb 13, 2023 10.08 10.17 10.08 10.16 6,832 +0.01(+0.10%)
Feb 09, 2023 10.15 0 -0.01(-0.15%)
Feb 08, 2023 10.15 10.16 10.15 10.16 1,750,594 -0.01(-0.05%)
Feb 07, 2023 10.15 10.17 10.15 10.17 216,464 +0.02(+0.20%)
Feb 06, 2023 10.15 10.15 10.15 10.15 418 +0.00(+0.00%)
Feb 03, 2023 10.15 10.15 10.15 10.15 67,784 -0.00(-0.01%)
Feb 02, 2023 10.15 10.15 10.15 10.15 437,928 +0.00(+0.01%)
Feb 01, 2023 10.15 10.16 10.15 10.15 27,765 +0.00(+0.00%)
Jan 31, 2023 10.16 10.16 10.15 10.15 9,962 +0.00(+0.00%)
Jan 30, 2023 10.14 10.18 10.14 10.15 106,643 +0.01(+0.10%)
Jan 27, 2023 10.17 10.17 10.14 10.14 1,207 +0.00(+0.00%)
Jan 26, 2023 10.14 10.14 10.14 10.14 151,006 +0.00(+0.00%)
Jan 25, 2023 10.14 10.14 10.14 10.14 1,832,037 +0.00(+0.00%)
Jan 24, 2023 10.14 10.14 10.13 10.14 1,756,157 +0.01(+0.10%)
Jan 20, 2023 10.13 27 -0.01(-0.10%)
Jan 18, 2023 10.14 0 +0.01(+0.05%)
Jan 17, 2023 10.35 10.35 10.13 10.13 4,561 +0.00(+0.00%)
Jan 13, 2023 10.13 10.14 10.13 10.13 5,097 -0.01(-0.05%)
Jan 12, 2023 10.13 10.16 10.13 10.14 38,457 +0.01(+0.10%)
Jan 11, 2023 10.13 10.13 10.13 10.13 185,581 +0.01(+0.10%)
Jan 10, 2023 10.09 10.13 10.09 10.12 473,567 +0.02(+0.20%)
Jan 09, 2023 10.09 10.12 10.09 10.10 378,156 +0.01(+0.10%)
Jan 05, 2023 10.09 5 -0.01(-0.10%)
Jan 04, 2023 10.10 10.10 10.08 10.10 7,201 +0.03(+0.25%)
Jan 03, 2023 10.10 10.10 10.07 10.07 434 -0.02(-0.15%)
Dec 30, 2022 10.08 10.09 10.08 10.09 17,862 +0.02(+0.20%)
Dec 28, 2022 10.07 5 +0.01(+0.10%)
Dec 27, 2022 10.05 10.06 10.05 10.06 49,640 -0.01(-0.10%)
Dec 23, 2022 10.07 10.07 10.07 10.07 538 +0.01(+0.10%)
Dec 22, 2022 10.09 10.09 10.06 10.06 32,469 +0.00(+0.00%)
Dec 21, 2022 10.06 10.06 10.06 10.06 500 +0.01(+0.10%)
Dec 20, 2022 10.05 10.06 10.05 10.05 4,892 -0.01(-0.10%)
Dec 19, 2022 10.05 10.06 10.05 10.06 8,058 +0.00(+0.00%)
Dec 16, 2022 10.06 10.06 10.06 10.06 1,429 +0.00(+0.00%)
Dec 15, 2022 10.06 10.07 10.06 10.06 2,975 +0.00(+0.00%)
Dec 14, 2022 10.07 10.07 10.06 10.06 937 +0.00(+0.00%)
Dec 13, 2022 10.05 10.08 10.05 10.06 543,065 +0.01(+0.10%)
Dec 12, 2022 10.05 10.05 10.05 10.05 6,358 +0.00(+0.00%)
Dec 09, 2022 10.05 10.05 10.05 10.05 1,400 +0.00(+0.00%)
Dec 08, 2022 10.05 10.05 10.05 10.05 4,966 +0.00(+0.00%)
Dec 07, 2022 10.05 10.05 10.05 10.05 2,800 +0.00(+0.00%)
Dec 06, 2022 10.05 10.05 10.05 10.05 1,872,331 +0.00(+0.00%)
Dec 05, 2022 10.05 10.06 10.05 10.05 67,983 +0.02(+0.20%)
Dec 02, 2022 10.02 10.04 10.02 10.03 335,819 +0.00(+0.05%)
Dec 01, 2022 10.02 10.03 10.02 10.03 94,712 +0.01(+0.05%)
Nov 30, 2022 10.02 10.03 10.01 10.02 409,228 +0.00(+0.00%)
Nov 29, 2022 10.02 10.02 10.02 10.02 165,109 +0.01(+0.10%)
Nov 28, 2022 10.02 10.03 10.01 10.01 303,200 -0.02(-0.20%)
Nov 25, 2022 10.01 10.03 10.01 10.03 121,415 +0.02(+0.20%)
Nov 23, 2022 10.01 10.02 10.01 10.01 407 -0.01(-0.10%)
Nov 21, 2022 10.02 4 +0.02(+0.20%)
Nov 18, 2022 10.00 10.00 10.00 10.00 13,424 +0.00(+0.00%)
Nov 16, 2022 10.00 0 +0.01(+0.10%)
Nov 15, 2022 9.990 9.990 9.980 9.990 22,318 +0.00(+0.00%)
Nov 14, 2022 9.990 9.990 9.990 9.990 1,107 -0.00(-0.05%)
Nov 10, 2022 9.995 1 +0.00(+0.05%)
Nov 09, 2022 9.990 9.990 9.990 9.990 11,866 -0.00(-0.05%)
Nov 08, 2022 9.980 9.998 9.980 9.995 15,824 +0.00(+0.05%)
Nov 07, 2022 9.990 9.993 9.990 9.990 25,234 +0.01(+0.05%)
Nov 04, 2022 9.980 9.985 9.980 9.985 36,441 +0.01(+0.15%)
Nov 03, 2022 9.970 9.980 9.970 9.970 22,491 +0.00(+0.00%)
Nov 02, 2022 9.970 9.980 9.970 9.970 17,712 -0.00(-0.05%)
Nov 01, 2022 9.970 9.975 9.970 9.975 55,632 +0.00(+0.05%)
Oct 31, 2022 9.970 9.970 9.960 9.970 13,414 +0.01(+0.10%)
Oct 28, 2022 9.970 9.970 9.960 9.960 73,399 +0.00(+0.00%)
Oct 26, 2022 9.960 0 +0.00(+0.00%)
Oct 25, 2022 9.960 9.965 9.960 9.960 50,469 +0.00(+0.00%)
Oct 24, 2022 9.950 9.960 9.950 9.960 67,459 +0.01(+0.10%)
Oct 21, 2022 9.950 9.970 9.950 9.950 701 +0.00(+0.00%)
Oct 20, 2022 9.950 9.950 9.950 9.950 107 +0.00(+0.00%)
Oct 19, 2022 9.940 9.950 9.940 9.950 46,799 +0.01(+0.10%)
Oct 18, 2022 9.970 9.970 9.940 9.940 15,613 +0.00(+0.05%)
Oct 17, 2022 9.970 9.970 9.930 9.935 56,862 -0.04(-0.35%)
Oct 14, 2022 9.970 9.970 9.970 9.970 130 +0.05(+0.50%)
Oct 13, 2022 9.920 9.940 9.920 9.920 3,220 -0.02(-0.20%)
Oct 12, 2022 9.940 9.940 9.940 9.940 127 +0.02(+0.20%)
Oct 11, 2022 9.920 9.920 9.920 9.920 102 +0.00(+0.03%)
Oct 10, 2022 9.925 9.925 9.910 9.918 6,723 -0.00(-0.03%)
Oct 07, 2022 9.910 9.935 9.910 9.920 1,757 -0.02(-0.15%)
Oct 06, 2022 9.930 9.940 9.930 9.935 504,404 +0.02(+0.15%)
Oct 05, 2022 9.910 9.920 9.910 9.920 4,835 -0.01(-0.10%)
Oct 04, 2022 9.940 9.940 9.920 9.930 122,768 +0.02(+0.15%)
Oct 03, 2022 9.950 9.950 9.915 9.915 4,200 +0.01(+0.15%)
Sep 30, 2022 9.900 9.900 9.900 9.900 1,100 -0.01(-0.10%)
Sep 29, 2022 9.900 9.913 9.900 9.910 15,781 +0.01(+0.10%)
Sep 28, 2022 9.930 9.930 9.900 9.900 1,478 -0.01(-0.10%)
Sep 27, 2022 9.925 9.925 9.895 9.910 407,356 +0.02(+0.20%)
Sep 26, 2022 9.910 9.910 9.890 9.890 54,206 -0.02(-0.20%)
Sep 23, 2022 9.910 9.920 9.910 9.910 130,498 -0.01(-0.10%)
Sep 21, 2022 9.920 1 +0.00(+0.00%)
Sep 20, 2022 9.910 9.920 9.910 9.920 154,893 +0.00(+0.00%)
Sep 19, 2022 9.910 9.920 9.910 9.920 302 +0.02(+0.20%)
Sep 16, 2022 9.910 9.920 9.900 9.900 3,225 -0.02(-0.20%)
Sep 15, 2022 9.910 9.930 9.910 9.920 603 -0.03(-0.30%)
Sep 14, 2022 9.950 9.950 9.950 9.950 102 +0.05(+0.51%)
Sep 13, 2022 9.900 9.900 9.900 9.900 10,754 +0.00(+0.00%)
Sep 12, 2022 9.920 9.920 9.900 9.900 900 -0.02(-0.20%)
Sep 08, 2022 9.920 0 +0.00(+0.00%)
Sep 02, 2022 9.920 6 +0.01(+0.10%)
Sep 01, 2022 9.900 9.910 9.905 9.910 27,958 +0.01(+0.10%)
Aug 31, 2022 9.900 9.910 9.900 9.900 505,108 +0.01(+0.10%)
Aug 25, 2022 9.890 0 +0.00(+0.00%)
Aug 24, 2022 9.860 9.890 9.860 9.890 87,688 +0.02(+0.20%)
Aug 23, 2022 9.870 9.870 9.870 9.870 201 +0.00(+0.00%)
Aug 19, 2022 9.870 5 -0.01(-0.10%)
Aug 18, 2022 9.880 9.880 9.880 9.880 107 +0.02(+0.15%)
Aug 17, 2022 9.870 9.870 9.865 9.865 22,702 -0.00(-0.05%)
Aug 16, 2022 9.870 9.870 9.870 9.870 10,367 -0.01(-0.10%)
Aug 12, 2022 9.880 2 +0.02(+0.20%)
Aug 11, 2022 9.880 9.880 9.860 9.860 41,310 +0.00(+0.00%)
Aug 10, 2022 9.880 9.885 9.860 9.860 53,329 -0.03(-0.30%)
Aug 08, 2022 9.890 4 +0.02(+0.20%)
Aug 05, 2022 9.890 9.890 9.870 9.870 33,031 -0.01(-0.10%)
Aug 04, 2022 9.900 9.900 9.880 9.880 1,215 -0.01(-0.10%)
Aug 03, 2022 9.860 9.890 9.860 9.890 701,732 +0.02(+0.20%)
Aug 02, 2022 9.870 9.870 9.870 9.870 960 +0.01(+0.10%)
Aug 01, 2022 9.850 9.870 9.850 9.860 3,260 +0.00(+0.00%)
Jul 29, 2022 9.860 9.870 9.850 9.860 4,106 -0.01(-0.05%)
Jul 28, 2022 9.860 9.870 9.860 9.865 4,067 +0.01(+0.05%)
Jul 27, 2022 9.860 9.870 9.850 9.860 7,561 +0.00(+0.00%)
Jul 26, 2022 9.860 9.870 9.860 9.860 1,252,707 +0.00(+0.00%)
Jul 25, 2022 9.860 9.865 9.860 9.860 32,590 +0.01(+0.10%)
Jul 22, 2022 9.850 9.850 9.850 9.850 200,263 +0.01(+0.10%)
Jul 20, 2022 9.840 3 -0.01(-0.10%)
Jul 19, 2022 9.850 9.850 9.850 9.850 300,972 +0.01(+0.10%)
Jul 18, 2022 9.840 9.840 9.840 9.840 200,210 -0.01(-0.10%)
Jul 15, 2022 9.860 9.870 9.850 9.850 1,400 -0.02(-0.20%)
Jul 14, 2022 9.820 9.870 9.820 9.870 3,656 +0.05(+0.51%)
Jul 13, 2022 9.830 9.840 9.820 9.820 41,297 -0.02(-0.20%)
Jul 12, 2022 9.850 9.870 9.840 9.840 1,200 -0.02(-0.20%)
Jul 11, 2022 9.820 9.860 9.820 9.860 60,337 +0.04(+0.41%)
Jul 08, 2022 9.820 9.820 9.820 9.820 5,500 -0.03(-0.30%)
Jul 07, 2022 9.820 9.850 9.820 9.850 300,689 +0.02(+0.20%)
Jul 06, 2022 9.820 9.860 9.820 9.830 344,354 +0.01(+0.10%)
Jul 05, 2022 9.820 9.830 9.820 9.820 19,017 +0.00(+0.00%)
Jul 01, 2022 9.820 9.830 9.820 9.820 374,250 +0.00(+0.00%)
Jun 30, 2022 9.820 9.820 9.820 9.820 2,747 +0.00(+0.00%)
Jun 29, 2022 9.820 9.820 9.815 9.820 46,516 +0.01(+0.10%)
Jun 27, 2022 9.810 114 -0.00(-0.05%)
Jun 24, 2022 9.815 9.815 9.815 9.815 100 +0.00(+0.00%)
Jun 23, 2022 9.810 9.815 9.810 9.815 603 +0.00(+0.05%)
Jun 22, 2022 9.810 9.810 9.800 9.810 5,966 -0.00(-0.05%)
Jun 21, 2022 9.900 9.900 9.815 9.815 591 +0.01(+0.08%)
Jun 17, 2022 9.800 9.807 9.800 9.807 812 +0.01(+0.07%)
Jun 16, 2022 9.800 9.800 9.800 9.800 188 -0.01(-0.10%)
Jun 15, 2022 9.830 9.830 9.810 9.810 10,187 -0.00(-0.05%)
Jun 14, 2022 9.820 9.820 9.815 9.815 2,825 -0.01(-0.05%)
Jun 13, 2022 9.820 9.850 9.820 9.820 10,233 +0.01(+0.10%)
Jun 10, 2022 9.820 9.820 9.810 9.810 19,870 +0.00(+0.00%)
Jun 09, 2022 9.790 9.810 9.790 9.810 987 -0.00(-0.05%)
Jun 08, 2022 9.790 9.815 9.790 9.815 287 +0.01(+0.15%)
Jun 07, 2022 9.790 9.800 9.790 9.800 70,064 +0.00(+0.00%)
Jun 06, 2022 9.800 9.800 9.800 9.800 10,175 +0.02(+0.20%)
Jun 03, 2022 9.790 9.790 9.780 9.780 208 -0.02(-0.20%)
Jun 01, 2022 9.800 1 +0.02(+0.20%)
May 27, 2022 9.780 55,000 +0.00(+0.00%)
May 26, 2022 9.780 9.780 9.780 9.780 3,904 +0.00(+0.00%)
May 25, 2022 9.780 9.780 9.780 9.780 1,145,341 -0.01(-0.10%)
May 24, 2022 9.780 9.790 9.780 9.790 4,422 +0.00(+0.00%)
May 20, 2022 9.790 4 +0.00(+0.00%)
May 17, 2022 9.790 0 +0.00(+0.05%)
May 16, 2022 9.780 9.785 9.780 9.785 306 -0.00(-0.05%)
May 13, 2022 9.790 9.790 9.790 9.790 1,004 +0.01(+0.09%)
May 12, 2022 9.810 9.810 9.770 9.781 23,816 -0.02(-0.19%)
May 11, 2022 9.850 9.850 9.800 9.800 25,100 -0.02(-0.20%)
May 10, 2022 9.820 9.820 9.800 9.820 301,852 +0.00(+0.00%)
May 09, 2022 9.830 9.830 9.820 9.820 21,390 -0.01(-0.10%)
May 06, 2022 9.840 9.845 9.830 9.830 25,605 -0.01(-0.10%)
May 05, 2022 9.850 9.850 9.840 9.840 10,954 +0.01(+0.10%)
May 04, 2022 9.830 9.830 9.830 9.830 20,002 +0.00(+0.00%)
May 03, 2022 9.830 9.840 9.820 9.830 32,145 +0.01(+0.10%)
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.