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 30, 2010 23.90 24.15 22.98 22.99 353,489 -0.98(-4.09%)
Apr 29, 2010 24.50 25.02 21.77 23.97 1,207,964 -0.86(-3.46%)
Apr 28, 2010 24.46 24.99 24.29 24.83 217,065 +0.32(+1.31%)
Apr 27, 2010 25.53 25.90 24.45 24.51 226,964 -1.19(-4.63%)
Apr 26, 2010 25.65 26.43 25.55 25.70 160,125 +0.08(+0.31%)
Apr 23, 2010 25.70 25.77 25.10 25.62 183,219 -0.13(-0.50%)
Apr 22, 2010 25.88 25.99 25.10 25.75 149,997 -0.45(-1.72%)
Apr 21, 2010 24.98 26.40 24.96 26.20 242,064 +1.20(+4.80%)
Apr 20, 2010 24.57 25.09 24.15 25.00 343,556 +0.52(+2.12%)
Apr 19, 2010 24.35 24.76 24.00 24.48 275,643 +0.04(+0.16%)
Apr 16, 2010 24.12 24.90 23.95 24.44 392,516 +0.29(+1.20%)
Apr 15, 2010 23.20 24.24 23.18 24.15 167,480 +0.98(+4.23%)
Apr 14, 2010 22.62 23.17 22.50 23.17 162,986 +0.66(+2.93%)
Apr 13, 2010 22.32 22.54 22.14 22.51 430,003 +0.05(+0.22%)
Apr 12, 2010 21.58 22.50 21.53 22.46 197,397 +0.83(+3.84%)
Apr 09, 2010 21.62 21.71 21.43 21.63 120,692 -0.06(-0.28%)
Apr 08, 2010 21.53 21.89 21.21 21.69 154,090 -0.04(-0.18%)
Apr 07, 2010 21.32 21.85 21.32 21.73 207,880 +0.29(+1.35%)
Apr 06, 2010 21.85 21.88 21.27 21.44 161,931 -0.09(-0.42%)
Apr 05, 2010 20.47 21.53 20.30 21.53 215,580 +1.15(+5.64%)
Apr 01, 2010 20.15 20.38 20.38 20.38 163,100 +0.38(+1.90%)
Mar 31, 2010 20.24 20.43 19.96 20.00 200,784 -0.30(-1.48%)
Mar 30, 2010 20.60 20.86 19.84 20.30 239,408 -0.32(-1.55%)
Mar 29, 2010 20.81 20.93 20.37 20.62 155,315 +0.07(+0.34%)
Mar 26, 2010 20.68 21.05 20.36 20.55 177,517 +0.05(+0.24%)
Mar 25, 2010 20.57 21.19 20.29 20.50 174,599 +0.20(+0.99%)
Mar 24, 2010 20.90 21.11 20.26 20.30 267,921 -0.68(-3.24%)
Mar 23, 2010 21.14 21.38 20.60 20.98 145,898 -0.09(-0.43%)
Mar 22, 2010 19.97 21.80 19.69 21.07 374,885 +0.94(+4.67%)
Mar 19, 2010 20.09 20.18 19.67 20.13 447,888 +0.18(+0.90%)
Mar 18, 2010 19.99 20.27 19.62 19.95 154,875 +0.09(+0.45%)
Mar 17, 2010 20.25 20.58 19.81 19.86 142,995 -0.27(-1.34%)
Mar 16, 2010 19.71 20.14 19.50 20.13 195,723 +0.47(+2.39%)
Mar 15, 2010 19.38 19.69 19.20 19.66 135,303 +0.05(+0.25%)
Mar 12, 2010 20.44 20.44 19.46 19.61 243,503 -0.61(-3.02%)
Mar 11, 2010 19.70 20.29 19.30 20.22 231,535 +0.37(+1.86%)
Mar 10, 2010 19.85 19.99 19.52 19.85 144,608 +0.06(+0.30%)
Mar 09, 2010 19.85 20.06 19.65 19.79 163,876 -0.10(-0.50%)
Mar 08, 2010 20.31 20.41 19.80 19.89 125,839 -0.37(-1.83%)
Mar 05, 2010 19.94 20.44 19.58 20.26 165,575 +0.47(+2.37%)
Mar 04, 2010 20.15 20.39 19.58 19.79 221,565 -0.36(-1.79%)
Mar 03, 2010 21.15 21.22 20.09 20.15 301,550 -0.85(-4.05%)
Mar 02, 2010 21.10 21.79 20.85 21.00 281,537 +0.02(+0.10%)
Mar 01, 2010 20.52 21.33 20.50 20.98 372,129 +0.62(+3.05%)
Feb 26, 2010 19.57 20.48 19.19 20.36 391,589 +0.87(+4.46%)
Feb 25, 2010 19.07 19.74 18.72 19.49 416,067 -0.04(-0.20%)
Feb 24, 2010 17.09 19.78 16.75 19.53 766,550 +2.33(+13.55%)
Feb 23, 2010 17.84 17.84 17.18 17.20 299,759 -0.74(-4.12%)
Feb 22, 2010 18.50 18.57 17.86 17.94 322,113 -0.02(-0.11%)
Feb 19, 2010 17.53 18.12 17.46 17.96 260,485 +0.43(+2.45%)
Feb 18, 2010 16.81 17.61 16.77 17.53 292,420 +0.73(+4.35%)
Feb 17, 2010 16.66 16.93 16.48 16.80 149,567 +0.19(+1.14%)
Feb 16, 2010 16.38 16.64 15.87 16.61 216,654 +0.51(+3.17%)
Feb 12, 2010 16.02 16.10 16.10 16.10 260,800 -0.09(-0.56%)
Feb 11, 2010 15.64 16.25 15.50 16.19 466,694 +0.52(+3.32%)
Feb 10, 2010 15.68 16.00 15.60 15.67 217,018 -0.03(-0.19%)
Feb 09, 2010 16.00 16.54 15.60 15.70 392,900 -0.08(-0.51%)
Feb 08, 2010 16.50 16.55 15.77 15.78 283,994 -0.67(-4.07%)
Feb 05, 2010 16.82 16.91 16.00 16.45 305,405 -0.36(-2.14%)
Feb 04, 2010 16.90 17.05 16.67 16.81 462,333 -0.22(-1.29%)
Feb 03, 2010 16.55 17.05 16.55 17.03 313,832 +0.30(+1.79%)
Feb 02, 2010 16.53 17.09 16.20 16.73 301,410 +0.27(+1.64%)
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.