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 (%)
May 31, 2024 50.19 50.29 49.05 49.46 3,324,933 -0.93(-1.85%)
May 30, 2024 52.68 52.71 50.20 50.39 2,886,769 -2.75(-5.18%)
May 29, 2024 53.51 54.26 53.05 53.14 1,535,041 -1.04(-1.92%)
May 28, 2024 56.20 56.35 54.05 54.18 2,454,548 -1.98(-3.53%)
May 24, 2024 60.36 60.63 55.70 56.16 2,816,670 -4.64(-7.63%)
May 23, 2024 63.42 63.42 60.78 60.80 1,136,585 -2.24(-3.55%)
May 22, 2024 61.19 63.16 61.08 63.04 1,276,597 +1.99(+3.26%)
May 21, 2024 62.00 62.27 60.78 61.05 1,313,923 -1.25(-2.01%)
May 20, 2024 63.63 63.63 61.98 62.30 1,364,208 -1.03(-1.63%)
May 17, 2024 62.86 63.39 62.22 63.33 1,131,709 +0.83(+1.33%)
May 16, 2024 62.67 63.05 61.80 62.50 1,320,319 -0.10(-0.16%)
May 15, 2024 62.81 63.18 62.06 62.60 1,904,560 +0.50(+0.81%)
May 14, 2024 62.00 62.70 61.31 62.10 1,808,117 +0.25(+0.40%)
May 13, 2024 61.00 61.90 60.75 61.85 1,984,946 +1.15(+1.89%)
May 10, 2024 59.35 60.71 59.35 60.70 1,730,447 +1.55(+2.62%)
May 09, 2024 58.84 59.18 58.44 59.15 1,236,991 +0.19(+0.32%)
May 08, 2024 58.85 59.32 58.48 58.96 1,832,900 -0.22(-0.37%)
May 07, 2024 58.34 59.65 57.57 59.18 1,050,269 +1.01(+1.74%)
May 06, 2024 57.80 59.01 57.41 58.17 1,072,540 +0.88(+1.54%)
May 03, 2024 58.90 59.56 57.01 57.29 1,725,027 -0.44(-0.76%)
May 02, 2024 57.82 58.24 54.25 57.73 3,299,293 +0.04(+0.07%)
May 01, 2024 59.52 60.50 54.84 57.69 5,154,492 -3.68(-6.00%)
Apr 30, 2024 62.23 62.42 60.58 61.37 3,023,854 -0.61(-0.98%)
Apr 29, 2024 61.21 62.84 61.04 61.98 1,641,593 +1.00(+1.64%)
Apr 26, 2024 59.87 61.10 59.74 60.98 984,130 +1.40(+2.35%)
Apr 25, 2024 59.05 60.28 58.48 59.58 1,197,945 -0.12(-0.20%)
Apr 24, 2024 59.33 59.74 58.07 59.70 1,613,465 +0.42(+0.71%)
Apr 23, 2024 58.94 59.39 58.45 59.28 1,394,743 +0.33(+0.56%)
Apr 22, 2024 59.32 59.45 58.19 58.95 1,458,651 +0.20(+0.34%)
Apr 19, 2024 61.00 61.51 58.66 58.75 1,645,765 -2.20(-3.61%)
Apr 18, 2024 61.26 61.79 60.43 60.95 1,416,678 -0.39(-0.64%)
Apr 17, 2024 59.66 62.24 59.29 61.34 2,135,922 +2.74(+4.68%)
Apr 16, 2024 59.51 59.51 57.97 58.60 1,521,531 -1.07(-1.79%)
Apr 15, 2024 61.03 61.03 59.35 59.67 1,139,777 -0.97(-1.60%)
Apr 12, 2024 62.26 62.60 60.55 60.64 934,527 -2.13(-3.39%)
Apr 11, 2024 62.34 62.99 61.50 62.77 680,762 +0.53(+0.85%)
Apr 10, 2024 62.57 63.16 61.29 62.24 944,395 -1.86(-2.90%)
Apr 09, 2024 62.98 64.38 62.69 64.10 1,242,758 +1.55(+2.48%)
Apr 08, 2024 61.10 62.61 61.10 62.55 1,550,046 +1.51(+2.47%)
Apr 05, 2024 64.21 64.34 61.01 61.04 2,255,229 -3.17(-4.94%)
Apr 04, 2024 64.20 65.91 61.35 64.21 4,273,318 -0.34(-0.53%)
Apr 03, 2024 64.66 65.31 63.90 64.55 987,600 -0.13(-0.20%)
Apr 02, 2024 64.12 64.83 63.01 64.68 1,136,647 -0.31(-0.48%)
Apr 01, 2024 66.14 66.25 64.64 64.99 1,635,629 -1.22(-1.84%)
Mar 28, 2024 66.45 66.45 65.65 66.21 1,617,713 +0.16(+0.24%)
Mar 27, 2024 65.74 66.78 65.25 66.05 1,294,311 +0.45(+0.69%)
Mar 26, 2024 67.28 67.28 65.54 65.60 1,439,858 -1.12(-1.68%)
Mar 25, 2024 68.98 69.19 66.16 66.72 1,744,481 -2.45(-3.54%)
Mar 22, 2024 70.72 70.86 68.42 69.17 1,285,495 -1.72(-2.43%)
Mar 21, 2024 70.00 71.72 69.48 70.89 2,142,868 +1.81(+2.62%)
Mar 20, 2024 68.24 69.23 67.92 69.08 625,551 +1.22(+1.80%)
Mar 19, 2024 67.49 68.06 66.68 67.86 738,250 +0.28(+0.41%)
Mar 18, 2024 66.80 67.98 66.22 67.58 850,903 +1.49(+2.25%)
Mar 15, 2024 67.46 67.83 65.68 66.09 1,505,701 -1.55(-2.29%)
Mar 14, 2024 67.22 68.73 67.14 67.64 809,631 -0.03(-0.04%)
Mar 13, 2024 68.22 68.90 67.60 67.67 607,185 -0.54(-0.79%)
Mar 12, 2024 67.83 68.72 67.47 68.21 740,174 +0.58(+0.86%)
Mar 11, 2024 66.53 67.90 66.23 67.63 682,638 +0.71(+1.06%)
Mar 08, 2024 66.80 67.43 66.07 66.92 743,102 +0.57(+0.86%)
Mar 07, 2024 64.79 66.90 64.79 66.35 1,077,306 +1.99(+3.09%)
Mar 06, 2024 65.25 65.43 64.29 64.36 769,913 +0.03(+0.05%)
Mar 05, 2024 65.82 66.19 64.10 64.33 1,082,481 -2.28(-3.42%)
Mar 04, 2024 67.98 68.38 66.55 66.61 1,338,512 -1.64(-2.40%)
Mar 01, 2024 69.30 70.29 67.96 68.25 2,322,086 -1.51(-2.16%)
Feb 29, 2024 69.90 71.06 69.67 69.76 2,371,662 -1.29(-1.82%)
Feb 28, 2024 71.40 72.00 71.04 71.05 519,232 -0.86(-1.20%)
Feb 27, 2024 71.15 72.46 70.84 71.91 748,147 +0.65(+0.91%)
Feb 26, 2024 70.98 71.58 70.69 71.26 1,604,578 -0.16(-0.22%)
Feb 23, 2024 72.29 72.59 70.98 71.42 1,199,007 -0.37(-0.52%)
Feb 22, 2024 70.72 71.91 70.47 71.79 1,403,520 +1.88(+2.69%)
Feb 21, 2024 69.94 70.71 69.44 69.91 950,594 -1.63(-2.28%)
Feb 20, 2024 72.37 72.69 71.27 71.54 1,051,018 -1.72(-2.35%)
Feb 16, 2024 73.30 74.37 72.70 73.26 646,641 -0.43(-0.58%)
Feb 15, 2024 73.07 73.87 72.15 73.69 1,156,316 +1.39(+1.92%)
Feb 14, 2024 70.85 72.83 70.50 72.30 1,627,195 +2.09(+2.98%)
Feb 13, 2024 71.03 71.87 69.82 70.21 1,328,912 -2.53(-3.48%)
Feb 12, 2024 69.71 74.66 69.71 72.74 1,419,689 +2.05(+2.90%)
Feb 09, 2024 70.02 70.72 68.36 70.69 1,305,128 +0.71(+1.01%)
Feb 08, 2024 69.29 71.93 68.85 69.98 2,219,900 +0.67(+0.97%)
Feb 07, 2024 68.00 69.35 63.13 69.31 6,408,009 -1.94(-2.72%)
Feb 06, 2024 69.54 71.48 69.26 71.25 1,561,258 +1.89(+2.72%)
Feb 05, 2024 70.73 71.49 68.92 69.36 1,243,496 -2.06(-2.88%)
Feb 02, 2024 70.16 71.75 69.84 71.42 1,001,230 +1.48(+2.12%)
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.