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, 2020 13.35 14.05 12.18 13.08 39,859,160 +0.03(+0.23%)
Apr 29, 2020 11.32 13.15 11.13 13.05 35,079,060 +2.38(+22.31%)
Apr 28, 2020 10.85 10.95 10.20 10.67 19,214,668 +0.17(+1.62%)
Apr 27, 2020 10.20 10.80 9.750 10.50 25,841,734 -0.19(-1.78%)
Apr 24, 2020 11.12 11.45 10.16 10.69 40,004,000 +0.19(+1.81%)
Apr 23, 2020 9.820 10.97 9.800 10.50 38,547,576 +1.08(+11.46%)
Apr 22, 2020 9.000 9.620 8.840 9.420 26,451,100 +0.85(+9.92%)
Apr 21, 2020 8.190 8.810 8.060 8.570 22,536,168 +0.09(+1.06%)
Apr 20, 2020 7.640 8.850 7.510 8.480 26,581,568 -0.01(-0.12%)
Apr 17, 2020 7.450 8.500 7.415 8.490 26,718,100 +1.00(+13.35%)
Apr 16, 2020 7.960 7.980 7.380 7.490 12,979,996 -0.45(-5.67%)
Apr 15, 2020 7.120 8.070 7.080 7.940 24,442,016 -0.14(-1.73%)
Apr 14, 2020 8.200 8.310 7.620 8.080 26,936,452 -0.30(-3.58%)
Apr 13, 2020 8.790 8.990 8.020 8.380 35,791,968 +0.18(+2.20%)
Apr 09, 2020 9.110 10.06 7.130 8.200 92,823,696 +0.62(+8.18%)
Apr 08, 2020 6.830 7.620 6.720 7.580 35,847,480 +1.06(+16.26%)
Apr 07, 2020 6.600 7.240 6.360 6.520 38,995,580 +0.65(+11.07%)
Apr 06, 2020 5.200 6.000 5.130 5.870 27,974,780 +0.49(+9.11%)
Apr 03, 2020 5.440 5.630 4.560 5.380 51,801,300 +0.69(+14.71%)
Apr 02, 2020 4.750 5.300 4.310 4.690 53,219,152 +0.67(+16.67%)
Apr 01, 2020 4.040 4.160 3.860 4.020 22,606,624 -0.16(-3.83%)
Mar 31, 2020 4.410 4.580 4.110 4.180 31,219,100 +0.07(+1.70%)
Mar 30, 2020 4.760 4.770 4.000 4.110 26,491,662 -0.75(-15.43%)
Mar 27, 2020 5.380 5.400 4.760 4.860 18,508,800 -0.90(-15.62%)
Mar 26, 2020 5.940 6.600 5.610 5.760 18,499,984 -0.13(-2.21%)
Mar 25, 2020 6.130 6.670 5.310 5.890 19,287,924 +0.31(+5.56%)
Mar 24, 2020 4.810 5.840 4.680 5.580 16,016,066 +1.27(+29.47%)
Mar 23, 2020 4.810 4.900 4.300 4.310 14,144,928 -0.52(-10.77%)
Mar 20, 2020 5.160 5.470 4.650 4.830 17,519,800 -0.12(-2.42%)
Mar 19, 2020 4.550 5.400 4.070 4.950 14,523,052 +0.51(+11.49%)
Mar 18, 2020 4.160 4.750 3.800 4.440 16,453,683 -0.02(-0.45%)
Mar 17, 2020 5.690 5.710 4.400 4.460 19,708,692 -1.00(-18.32%)
Mar 16, 2020 6.730 6.920 5.450 5.460 18,531,340 -2.61(-32.34%)
Mar 13, 2020 8.500 8.590 6.950 8.070 24,978,800 +0.31(+3.99%)
Mar 12, 2020 6.930 8.300 6.600 7.760 19,838,662 -0.49(-5.94%)
Mar 11, 2020 10.10 10.11 7.950 8.250 19,674,904 -2.54(-23.54%)
Mar 10, 2020 11.37 11.50 9.400 10.79 22,815,534 +1.24(+12.98%)
Mar 09, 2020 13.42 13.70 9.320 9.550 28,029,028 -11.15(-53.86%)
Mar 06, 2020 23.42 23.51 20.22 20.70 10,198,100 -3.64(-14.95%)
Mar 05, 2020 24.43 25.21 24.03 24.34 5,725,451 -0.79(-3.14%)
Mar 04, 2020 25.36 25.62 24.53 25.13 4,376,244 +0.14(+0.56%)
Mar 03, 2020 25.70 26.57 24.75 24.99 7,364,266 -0.53(-2.08%)
Mar 02, 2020 25.49 25.89 24.65 25.52 8,986,284 +0.60(+2.41%)
Feb 28, 2020 23.88 25.52 23.83 24.92 10,240,400 -0.15(-0.60%)
Feb 27, 2020 23.81 26.96 23.38 25.07 8,815,774 +0.64(+2.62%)
Feb 26, 2020 25.50 25.86 24.40 24.43 5,515,705 -1.07(-4.20%)
Feb 25, 2020 27.24 27.29 25.34 25.50 4,462,009 -1.25(-4.67%)
Feb 24, 2020 26.96 27.02 26.41 26.75 3,025,112 -1.65(-5.81%)
Feb 21, 2020 28.14 28.48 27.52 28.40 3,148,400 -0.18(-0.63%)
Feb 20, 2020 28.59 29.21 28.44 28.58 2,346,967 +0.11(+0.39%)
Feb 19, 2020 28.40 28.68 27.97 28.47 2,951,096 +0.36(+1.28%)
Feb 18, 2020 27.05 28.21 26.95 28.11 2,974,564 +0.75(+2.74%)
Feb 14, 2020 28.05 28.07 27.24 27.36 4,292,300 -0.56(-2.01%)
Feb 13, 2020 28.37 28.51 27.83 27.92 3,498,215 -0.56(-1.97%)
Feb 12, 2020 28.93 29.03 28.43 28.48 3,217,753 +0.31(+1.10%)
Feb 11, 2020 28.58 28.81 28.14 28.17 2,070,366 +0.20(+0.72%)
Feb 10, 2020 27.88 28.02 27.45 27.97 3,008,801 -0.14(-0.50%)
Feb 07, 2020 28.28 28.58 27.99 28.11 3,167,500 -0.83(-2.87%)
Feb 06, 2020 28.95 29.23 28.28 28.94 3,738,887 +0.04(+0.14%)
Feb 05, 2020 28.81 29.44 28.62 28.90 5,835,240 +0.76(+2.70%)
Feb 04, 2020 28.19 28.55 28.06 28.14 4,419,720 +0.58(+2.10%)
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.