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, 2023 0.0790 0.0790 0.0701 0.0701 30,299 -0.00(-3.04%)
May 30, 2023 0.0700 0.0742 0.0700 0.0723 10,000 -0.00(-2.95%)
May 26, 2023 0.0740 0.0745 0.0700 0.0745 34,943 +0.00(+0.68%)
May 25, 2023 0.0700 0.0750 0.0700 0.0740 82,328 -0.00(-4.76%)
May 24, 2023 0.0759 0.0814 0.0729 0.0777 65,214 -0.00(-2.87%)
May 23, 2023 0.0805 0.0820 0.0763 0.0800 117,523 +0.00(+0.00%)
May 22, 2023 0.0800 0.0840 0.0800 0.0800 24,500 +0.00(+2.04%)
May 19, 2023 0.0768 0.0784 0.0750 0.0784 43,877 +0.00(+4.53%)
May 18, 2023 0.0752 0.0752 0.0726 0.0750 42,819 -0.00(-4.70%)
May 17, 2023 0.0792 0.0800 0.0710 0.0787 143,294 -0.00(-3.91%)
May 16, 2023 0.0811 0.0835 0.0772 0.0819 39,420 +0.00(+1.74%)
May 15, 2023 0.0868 0.0868 0.0805 0.0805 24,591 -0.00(-4.96%)
May 12, 2023 0.0863 0.0863 0.0806 0.0847 1,632 -0.00(-3.64%)
May 11, 2023 0.0880 0.0880 0.0860 0.0879 20,406 -0.00(-2.33%)
May 10, 2023 0.0920 0.0920 0.0880 0.0900 18,687 +0.00(+3.45%)
May 09, 2023 0.0869 0.0870 0.0850 0.0870 490 -0.01(-5.43%)
May 08, 2023 0.0806 0.0920 0.0806 0.0920 26,695 +0.01(+8.24%)
May 05, 2023 0.0860 0.0898 0.0814 0.0850 19,189 -0.00(-3.41%)
May 04, 2023 0.0870 0.0900 0.0870 0.0880 21,453 +0.00(+1.50%)
May 03, 2023 0.0910 0.0910 0.0818 0.0867 4,142 -0.00(-4.73%)
May 02, 2023 0.0800 0.0910 0.0800 0.0910 124,192 +0.00(+4.96%)
May 01, 2023 0.0865 0.0867 0.0802 0.0867 10,434 +0.01(+8.37%)
Apr 28, 2023 0.0919 0.0919 0.0800 0.0800 61,600 -0.01(-11.50%)
Apr 27, 2023 0.0830 0.0904 0.0800 0.0904 151,184 +0.01(+8.13%)
Apr 26, 2023 0.0835 0.0919 0.0835 0.0836 39,772 -0.00(-2.68%)
Apr 25, 2023 0.0920 0.0920 0.0859 0.0859 15,376 -0.01(-6.53%)
Apr 24, 2023 0.0919 0.0919 0.0919 0.0919 3,400 -0.00(-1.18%)
Apr 21, 2023 0.0928 0.0930 0.0852 0.0930 32,952 -0.00(-0.43%)
Apr 20, 2023 0.0910 0.0935 0.0910 0.0934 11,351 +0.00(+4.94%)
Apr 19, 2023 0.0841 0.0990 0.0841 0.0890 62,753 -0.01(-6.02%)
Apr 18, 2023 0.0941 0.0950 0.0900 0.0947 99,464 +0.00(+2.49%)
Apr 17, 2023 0.0975 0.0980 0.0924 0.0924 189,091 -0.02(-14.44%)
Apr 14, 2023 0.0995 0.1080 0.0995 0.1080 38,556 +0.01(+8.54%)
Apr 13, 2023 0.1019 0.1019 0.0995 0.0995 23,042 -0.00(-1.97%)
Apr 12, 2023 0.0969 0.1025 0.0963 0.1015 59,988 +0.00(+4.00%)
Apr 11, 2023 0.0889 0.0976 0.0885 0.0976 49,939 +0.00(+3.83%)
Apr 10, 2023 0.0902 0.1080 0.0902 0.0940 36,274 -0.00(-0.74%)
Apr 06, 2023 0.0835 0.0990 0.0830 0.0947 53,421 +0.00(+5.22%)
Apr 05, 2023 0.1079 0.1079 0.0892 0.0900 227,752 -0.01(-10.00%)
Apr 04, 2023 0.0974 0.1048 0.0950 0.1000 238,260 +0.01(+12.61%)
Apr 03, 2023 0.0865 0.0949 0.0865 0.0888 88,059 +0.01(+6.73%)
Mar 31, 2023 0.0980 0.0980 0.0814 0.0832 92,241 -0.02(-16.80%)
Mar 30, 2023 0.0915 0.1000 0.0904 0.1000 68,750 +0.01(+11.11%)
Mar 29, 2023 0.0950 0.0950 0.0900 0.0900 142,014 -0.00(-3.74%)
Mar 28, 2023 0.0920 0.0950 0.0863 0.0935 164,180 +0.01(+6.37%)
Mar 27, 2023 0.0850 0.0894 0.0850 0.0879 52,834 +0.00(+3.41%)
Mar 24, 2023 0.0900 0.0941 0.0850 0.0850 10,240 +0.01(+13.33%)
Mar 23, 2023 0.0860 0.0900 0.0748 0.0750 393,224 -0.01(-7.29%)
Mar 22, 2023 0.0830 0.0850 0.0780 0.0809 152,140 -0.01(-7.86%)
Mar 21, 2023 0.0950 0.0950 0.0800 0.0878 140,919 -0.01(-7.58%)
Mar 20, 2023 0.0825 0.0950 0.0825 0.0950 45,686 +0.01(+5.79%)
Mar 17, 2023 0.0900 0.0950 0.0887 0.0898 95,665 +0.00(+0.00%)
Mar 16, 2023 0.0890 0.0916 0.0890 0.0898 5,592 -0.00(-1.86%)
Mar 15, 2023 0.0908 0.0950 0.0862 0.0915 133,024 -0.00(-0.22%)
Mar 14, 2023 0.0944 0.0982 0.0910 0.0917 120,817 -0.00(-2.86%)
Mar 13, 2023 0.0980 0.1050 0.0944 0.0944 63,918 +0.00(+0.00%)
Mar 10, 2023 0.0944 0.0944 0.0944 0.0944 30,001 -0.01(-5.60%)
Mar 09, 2023 0.0875 0.1033 0.0870 0.1000 180,490 +0.01(+6.61%)
Mar 08, 2023 0.1015 0.1025 0.0810 0.0938 67,350 -0.01(-7.13%)
Mar 07, 2023 0.1029 0.1101 0.1010 0.1010 11,688 +0.00(+1.00%)
Mar 06, 2023 0.1003 0.1050 0.1000 0.1000 33,657 -0.00(-2.44%)
Mar 03, 2023 0.1032 0.1032 0.0941 0.1025 89,455 +0.00(+2.50%)
Mar 02, 2023 0.0963 0.1000 0.0963 0.1000 6,500 +0.00(+0.00%)
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.