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, 2019 1.010 1.050 1.010 1.010 4,300 -0.02(-1.94%)
May 30, 2019 1.000 1.050 0.9900 1.030 8,922 -0.03(-2.83%)
May 29, 2019 1.002 1.060 1.000 1.060 4,800 +0.06(+6.00%)
May 28, 2019 1.090 1.090 1.000 1.000 8,550 -0.01(-0.99%)
May 24, 2019 1.050 1.070 1.010 1.010 5,800 -0.09(-8.18%)
May 22, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
May 21, 2019 1.050 1.100 1.050 1.100 11,782 +0.00(+0.00%)
May 20, 2019 1.125 1.150 1.050 1.100 18,513 -0.05(-4.35%)
May 17, 2019 1.260 1.260 1.050 1.150 74,200 -0.13(-10.16%)
May 16, 2019 1.340 1.340 1.260 1.280 2,553 -0.07(-5.19%)
May 15, 2019 1.350 1.400 1.250 1.350 9,473 -0.09(-6.25%)
May 14, 2019 1.340 1.440 1.305 1.440 7,748 +0.10(+7.46%)
May 13, 2019 1.250 1.350 1.250 1.340 4,907 +0.06(+4.69%)
May 10, 2019 1.400 1.450 1.280 1.280 17,700 -0.12(-8.57%)
May 09, 2019 1.420 1.450 1.400 1.400 7,054 -0.07(-4.76%)
May 08, 2019 1.400 1.475 1.400 1.470 8,742 +0.07(+5.00%)
May 07, 2019 1.400 1.400 1.400 1.400 525 -0.01(-0.71%)
May 03, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
May 02, 2019 1.460 1.485 1.400 1.410 9,790 -0.05(-3.42%)
May 01, 2019 1.450 1.510 1.410 1.460 22,713 +0.01(+0.69%)
Apr 30, 2019 1.463 1.490 1.450 1.450 8,170 -0.01(-0.68%)
Apr 29, 2019 1.450 1.470 1.450 1.460 1,090 -0.02(-1.35%)
Apr 26, 2019 1.470 1.490 1.450 1.480 6,800 -0.01(-0.67%)
Apr 25, 2019 1.470 1.490 1.470 1.490 1,985 +0.00(+0.00%)
Apr 24, 2019 1.450 1.490 1.450 1.490 6,644 +0.04(+2.76%)
Apr 23, 2019 1.490 1.490 1.450 1.450 12,554 -0.03(-2.03%)
Apr 22, 2019 1.460 1.480 1.455 1.480 6,717 -0.09(-5.73%)
Apr 18, 2019 1.560 1.570 1.560 1.570 1,400 +0.01(+0.64%)
Apr 17, 2019 1.560 1.560 1.560 1.560 1,000 +0.01(+0.65%)
Apr 16, 2019 1.500 1.550 1.500 1.550 1,001 +0.05(+3.00%)
Apr 15, 2019 1.502 1.560 1.502 1.505 4,115 +0.00(+0.32%)
Apr 12, 2019 1.475 1.500 1.450 1.500 5,800 +0.00(+0.00%)
Apr 11, 2019 1.520 1.540 1.500 1.500 2,182 -0.02(-1.32%)
Apr 10, 2019 1.520 1.570 1.520 1.520 5,483 -0.01(-0.65%)
Apr 09, 2019 1.500 1.540 1.500 1.530 17,751 -0.03(-1.92%)
Apr 08, 2019 1.580 1.580 1.470 1.560 6,382 -0.01(-0.64%)
Apr 05, 2019 1.575 1.575 1.450 1.570 15,900 +0.01(+0.64%)
Apr 04, 2019 1.560 1.570 1.490 1.560 8,998 +0.01(+0.65%)
Apr 03, 2019 1.520 1.570 1.520 1.550 4,035 +0.01(+0.65%)
Apr 02, 2019 1.480 1.540 1.480 1.540 1,999 +0.04(+2.67%)
Apr 01, 2019 1.510 1.580 1.475 1.500 32,054 -0.02(-1.08%)
Mar 29, 2019 1.590 1.590 1.440 1.516 18,200 -0.05(-3.41%)
Mar 28, 2019 1.566 1.570 1.550 1.570 2,006 +0.02(+1.29%)
Mar 27, 2019 1.530 1.630 1.510 1.550 15,626 -0.01(-0.64%)
Mar 26, 2019 1.600 1.600 1.500 1.560 5,944 -0.01(-0.64%)
Mar 25, 2019 1.650 1.650 1.500 1.570 13,657 -0.07(-4.27%)
Mar 22, 2019 1.615 1.640 1.590 1.640 3,100 +0.02(+1.20%)
Mar 21, 2019 1.620 1.645 1.520 1.621 7,563 -0.02(-1.19%)
Mar 20, 2019 1.660 1.660 1.640 1.640 742 +0.03(+1.86%)
Mar 19, 2019 1.610 1.680 1.550 1.610 17,120 -0.07(-4.17%)
Mar 18, 2019 1.600 1.680 1.600 1.680 14,596 +0.04(+2.44%)
Mar 15, 2019 1.600 1.650 1.600 1.640 2,700 +0.06(+3.80%)
Mar 14, 2019 1.620 1.640 1.580 1.580 5,655 -0.04(-2.59%)
Mar 13, 2019 1.638 1.638 1.622 1.622 785 +0.00(+0.12%)
Mar 12, 2019 1.640 1.640 1.610 1.620 7,223 +0.00(+0.00%)
Mar 11, 2019 1.620 1.650 1.620 1.620 2,675 +0.00(+0.00%)
Mar 08, 2019 1.670 1.670 1.620 1.620 2,700 -0.06(-3.57%)
Mar 07, 2019 1.700 1.700 1.670 1.680 7,124 -0.04(-2.33%)
Mar 06, 2019 1.675 1.720 1.660 1.720 7,710 +0.06(+3.52%)
Mar 05, 2019 1.650 1.690 1.650 1.661 3,915 +0.05(+3.20%)
Mar 04, 2019 1.630 1.640 1.610 1.610 1,072 -0.09(-5.29%)
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.