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, 2007 27.70 27.77 27.63 27.71 1,837,766 +0.06(+0.22%)
May 30, 2007 27.62 27.65 27.43 27.65 4,227,936 +0.01(+0.03%)
May 29, 2007 27.65 27.69 27.56 27.64 2,074,999 +0.02(+0.05%)
May 25, 2007 27.64 27.72 27.58 27.63 1,322,592 -0.02(-0.05%)
May 24, 2007 27.68 27.82 27.61 27.64 2,592,195 -0.11(-0.38%)
May 23, 2007 27.77 27.87 27.68 27.75 2,285,538 +0.10(+0.35%)
May 22, 2007 27.77 27.77 27.55 27.65 1,459,734 -0.02(-0.05%)
May 21, 2007 27.63 27.70 27.60 27.67 2,344,115 +0.06(+0.22%)
May 18, 2007 27.55 27.64 27.47 27.61 919,369 +0.11(+0.41%)
May 17, 2007 27.53 27.53 27.43 27.49 1,875,937 -0.11(-0.38%)
May 16, 2007 27.49 27.63 27.42 27.60 4,060,604 +0.31(+1.13%)
May 15, 2007 27.28 27.49 27.28 27.29 3,032,738 -0.03(-0.11%)
May 14, 2007 27.37 27.52 27.32 27.32 1,540,838 -0.03(-0.11%)
May 11, 2007 27.17 27.39 27.13 27.35 1,576,243 +0.11(+0.39%)
May 10, 2007 27.66 27.66 27.18 27.25 1,812,251 -0.49(-1.77%)
May 09, 2007 27.69 27.77 27.62 27.74 2,440,098 +0.09(+0.33%)
May 08, 2007 27.71 27.71 27.57 27.64 2,554,403 -0.11(-0.38%)
May 07, 2007 27.72 27.75 27.69 27.75 2,999,288 +0.06(+0.22%)
May 04, 2007 27.95 27.95 27.50 27.69 1,248,901 +0.15(+0.55%)
May 03, 2007 27.48 27.58 27.43 27.54 1,727,304 +0.06(+0.22%)
May 02, 2007 27.40 27.51 27.31 27.48 1,786,345 +0.17(+0.64%)
May 01, 2007 27.21 27.34 27.18 27.31 3,553,143 +0.06(+0.22%)
Apr 30, 2007 27.41 27.41 27.24 27.25 1,808,364 -0.09(-0.33%)
Apr 27, 2007 27.40 27.42 27.28 27.34 1,116,916 -0.09(-0.33%)
Apr 26, 2007 27.41 27.55 27.38 27.43 1,496,797 +0.03(+0.11%)
Apr 25, 2007 27.34 27.45 26.97 27.40 2,644,357 +0.08(+0.30%)
Apr 24, 2007 27.34 27.38 27.21 27.31 1,366,634 +0.00(+0.00%)
Apr 23, 2007 27.37 27.37 27.24 27.31 1,855,370 +0.03(+0.11%)
Apr 20, 2007 27.28 27.34 27.19 27.28 3,309,006 +0.11(+0.39%)
Apr 19, 2007 27.00 27.23 26.94 27.18 4,107,847 +0.11(+0.42%)
Apr 18, 2007 27.04 27.07 26.85 27.06 2,881,223 -0.01(-0.03%)
Apr 17, 2007 27.12 27.16 27.06 27.07 3,775,916 +0.08(+0.31%)
Apr 16, 2007 26.81 26.99 26.78 26.99 4,247,567 +0.26(+0.96%)
Apr 13, 2007 26.54 26.75 26.53 26.73 3,534,349 +0.38(+1.46%)
Apr 12, 2007 26.02 26.39 25.93 26.35 1,421,382 +0.29(+1.13%)
Apr 11, 2007 26.14 26.16 25.98 26.05 3,243,871 -0.11(-0.43%)
Apr 10, 2007 26.07 26.17 26.03 26.17 1,885,148 +0.04(+0.14%)
Apr 09, 2007 26.12 26.14 26.05 26.13 1,733,163 +0.01(+0.03%)
Apr 05, 2007 25.92 26.14 25.92 26.12 1,461,062 +0.18(+0.70%)
Apr 04, 2007 25.80 25.95 25.73 25.94 1,222,778 +0.15(+0.59%)
Apr 03, 2007 25.65 25.86 25.60 25.79 1,302,164 +0.26(+1.03%)
Apr 02, 2007 25.50 25.57 25.44 25.52 1,575,607 +0.14(+0.53%)
Mar 30, 2007 25.39 25.55 25.17 25.39 4,074,007 -0.01(-0.03%)
Mar 29, 2007 25.34 25.43 25.25 25.40 3,589,287 +0.12(+0.48%)
Mar 28, 2007 25.43 25.46 25.28 25.28 3,662,798 -0.17(-0.68%)
Mar 27, 2007 25.58 25.58 25.40 25.45 3,872,881 -0.18(-0.71%)
Mar 26, 2007 25.67 25.67 25.45 25.63 1,274,349 +0.04(+0.15%)
Mar 23, 2007 25.65 25.90 25.20 25.59 1,971,441 -0.13(-0.50%)
Mar 22, 2007 25.66 25.73 25.58 25.72 2,209,401 +0.09(+0.35%)
Mar 21, 2007 25.35 25.68 25.26 25.63 2,503,767 +0.26(+1.01%)
Mar 20, 2007 25.14 25.39 25.14 25.37 2,768,616 +0.13(+0.51%)
Mar 19, 2007 25.07 25.25 25.01 25.25 1,037,062 +0.20(+0.78%)
Mar 16, 2007 25.09 25.10 24.93 25.05 1,138,763 -0.07(-0.27%)
Mar 15, 2007 25.03 25.12 24.98 25.12 1,831,669 +0.06(+0.24%)
Mar 14, 2007 25.04 25.10 24.82 25.06 4,537,822 +0.10(+0.39%)
Mar 13, 2007 25.37 25.39 24.96 24.96 4,481,759 -0.41(-1.64%)
Mar 12, 2007 25.28 25.45 25.26 25.37 3,171,227 +0.00(+0.00%)
Mar 09, 2007 25.46 25.50 25.31 25.37 1,520,603 +0.05(+0.21%)
Mar 08, 2007 25.34 25.62 25.28 25.32 1,538,761 +0.08(+0.33%)
Mar 07, 2007 25.16 25.35 25.12 25.24 1,558,377 +0.01(+0.03%)
Mar 06, 2007 25.12 25.31 24.90 25.23 3,840,276 +0.26(+1.06%)
Mar 05, 2007 24.97 25.24 24.88 24.97 2,312,251 -0.13(-0.51%)
Mar 02, 2007 25.28 25.40 25.09 25.09 3,391,769 -0.23(-0.89%)
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.