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 18, 2020 0.3826 0.3826 0.3826 0 -0.02(-4.59%)
May 15, 2020 0.5202 0.5300 0.3702 0.4010 16,344,400 -0.10(-19.78%)
May 14, 2020 0.6381 0.6887 0.3300 0.4999 27,608,804 -0.31(-37.90%)
May 13, 2020 0.9895 0.9895 0.7700 0.8050 13,269,097 -0.16(-16.25%)
May 12, 2020 1.040 1.050 0.9500 0.9612 5,712,172 -0.06(-5.76%)
May 11, 2020 1.070 1.080 1.010 1.020 5,931,996 -0.04(-3.77%)
May 08, 2020 1.040 1.090 1.010 1.060 4,478,600 +0.04(+3.92%)
May 07, 2020 1.040 1.050 1.000 1.020 5,099,885 -0.01(-0.97%)
May 06, 2020 1.100 1.110 1.020 1.030 5,909,194 -0.07(-6.36%)
May 05, 2020 1.170 1.170 1.090 1.100 5,675,068 -0.03(-2.65%)
May 04, 2020 1.230 1.340 1.120 1.130 6,645,759 -0.16(-12.40%)
May 01, 2020 1.300 1.360 1.200 1.290 6,405,000 +0.04(+3.20%)
Apr 30, 2020 1.300 1.540 1.240 1.250 10,550,442 -0.03(-2.34%)
Apr 29, 2020 1.170 1.330 1.130 1.280 8,962,090 +0.15(+13.27%)
Apr 28, 2020 1.150 1.160 1.080 1.130 5,819,683 -0.01(-0.88%)
Apr 27, 2020 1.220 1.220 1.120 1.140 5,254,569 -0.01(-0.87%)
Apr 24, 2020 1.150 1.190 1.090 1.150 3,226,600 +0.03(+2.68%)
Apr 23, 2020 1.090 1.170 1.080 1.120 5,422,040 +0.05(+4.67%)
Apr 22, 2020 1.130 1.140 1.050 1.070 5,252,181 -0.02(-1.83%)
Apr 21, 2020 1.240 1.240 1.030 1.090 7,948,099 -0.17(-13.49%)
Apr 20, 2020 1.300 1.340 1.220 1.260 3,708,767 -0.10(-7.35%)
Apr 17, 2020 1.300 1.390 1.220 1.360 8,560,800 +0.15(+12.40%)
Apr 16, 2020 1.080 1.210 1.050 1.210 11,805,173 +0.17(+16.35%)
Apr 15, 2020 1.070 1.180 0.9000 1.040 12,869,470 -0.06(-5.45%)
Apr 14, 2020 1.400 1.430 1.100 1.100 13,750,522 -0.30(-21.43%)
Apr 13, 2020 1.560 1.610 1.350 1.400 6,482,286 -0.16(-10.26%)
Apr 09, 2020 1.780 1.840 1.510 1.560 9,138,200 -0.09(-5.45%)
Apr 08, 2020 1.090 1.840 1.060 1.650 21,895,420 +0.60(+57.14%)
Apr 07, 2020 1.170 1.180 1.050 1.050 9,023,652 -0.04(-3.67%)
Apr 06, 2020 1.110 1.390 1.050 1.090 10,672,994 +0.03(+2.83%)
Apr 03, 2020 1.230 1.240 1.040 1.060 6,240,000 -0.12(-10.17%)
Apr 02, 2020 1.300 1.430 1.170 1.180 7,092,627 -0.11(-8.53%)
Apr 01, 2020 1.470 1.470 1.160 1.290 8,796,281 -0.24(-15.69%)
Mar 31, 2020 1.670 1.680 1.500 1.530 6,980,654 -0.14(-8.38%)
Mar 30, 2020 1.810 1.810 1.650 1.670 3,983,039 -0.08(-4.57%)
Mar 27, 2020 1.840 1.850 1.640 1.750 6,661,900 -0.17(-8.85%)
Mar 26, 2020 2.000 2.045 1.910 1.920 4,986,310 +0.00(+0.00%)
Mar 25, 2020 2.100 2.180 1.900 1.920 6,571,279 -0.18(-8.57%)
Mar 24, 2020 2.300 2.320 2.020 2.100 5,930,681 -0.06(-2.78%)
Mar 23, 2020 2.050 2.200 1.890 2.160 5,768,396 +0.10(+4.85%)
Mar 20, 2020 1.920 2.120 1.680 2.060 8,075,900 +0.25(+13.81%)
Mar 19, 2020 1.630 1.880 1.550 1.810 4,449,672 +0.19(+11.73%)
Mar 18, 2020 2.070 2.130 1.510 1.620 7,753,960 -0.60(-27.03%)
Mar 17, 2020 2.120 2.360 1.980 2.220 4,600,055 +0.21(+10.45%)
Mar 16, 2020 1.980 2.320 1.800 2.010 3,838,291 -0.36(-15.19%)
Mar 13, 2020 2.130 2.370 2.050 2.370 6,702,000 +0.46(+24.08%)
Mar 12, 2020 2.000 2.180 1.900 1.910 5,716,769 -0.37(-16.23%)
Mar 11, 2020 2.480 2.500 2.260 2.280 3,467,041 -0.26(-10.24%)
Mar 10, 2020 2.590 2.740 2.430 2.540 4,519,305 +0.10(+4.10%)
Mar 09, 2020 2.590 2.590 2.250 2.440 7,856,324 -0.44(-15.28%)
Mar 06, 2020 3.100 3.100 2.780 2.880 7,670,600 -0.28(-8.86%)
Mar 05, 2020 3.050 3.380 2.950 3.160 9,099,385 +0.03(+0.96%)
Mar 04, 2020 3.580 3.790 3.100 3.130 10,948,553 -0.34(-9.80%)
Mar 03, 2020 3.550 3.720 3.400 3.470 3,072,323 -0.17(-4.67%)
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.