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 29, 2020 12240 12432 12120 12408 204 -144.00(-1.15%)
May 28, 2020 12840 13440 12456 12552 792 -24.00(-0.19%)
May 27, 2020 12720 12720 12168 12576 273 +24.00(+0.19%)
May 26, 2020 12720 13128 12384 12552 471 -120.00(-0.95%)
May 22, 2020 12912 13320 12312 12672 481 -192.00(-1.49%)
May 21, 2020 12576 13080 12072 12864 2,264 -4320.00(-25.14%)
May 20, 2020 19200 20640 16848 17184 1,004 -6072.00(-26.11%)
May 19, 2020 27432 37344 23136 23256 16,590 +7920.00(+51.64%)
May 18, 2020 15264 16080 14400 15336 30 +216.00(+1.43%)
May 15, 2020 13968 16176 13368 15120 112 +648.00(+4.48%)
May 14, 2020 14448 14712 12960 14472 63 -144.00(-0.99%)
May 13, 2020 15552 15936 14568 14616 126 -1320.00(-8.28%)
May 12, 2020 18072 18072 15168 15936 350 +72.00(+0.45%)
May 11, 2020 14856 16056 14712 15864 133 +720.00(+4.75%)
May 08, 2020 14976 15432 14400 15144 80 +216.00(+1.45%)
May 07, 2020 17160 20160 14712 14928 1,096 -600.00(-3.86%)
May 06, 2020 15744 15912 14880 15528 62 +672.00(+4.52%)
May 05, 2020 16200 16200 14400 14856 115 -1272.00(-7.89%)
May 04, 2020 14616 17136 14328 16128 270 +1536.00(+10.53%)
May 01, 2020 13872 14904 13032 14592 158 +432.00(+3.05%)
Apr 30, 2020 14016 14880 13152 14160 141 +264.00(+1.90%)
Apr 29, 2020 13296 14664 13080 13896 117 +720.00(+5.46%)
Apr 28, 2020 12672 13560 12504 13176 54 +48.00(+0.37%)
Apr 27, 2020 12840 14256 12480 13128 145 +264.00(+2.05%)
Apr 24, 2020 12744 13152 12288 12864 51 -48.00(-0.37%)
Apr 23, 2020 14160 14568 12720 12912 94 -1104.00(-7.88%)
Apr 22, 2020 17400 17400 12960 14016 185 +672.00(+5.04%)
Apr 21, 2020 14424 15264 12768 13344 44 -1464.00(-9.89%)
Apr 20, 2020 15840 17520 14424 14808 67 -1272.00(-7.91%)
Apr 17, 2020 14160 16200 14160 16080 70 +336.00(+2.13%)
Apr 16, 2020 16752 16800 13368 15744 216 -1632.00(-9.39%)
Apr 15, 2020 19584 27360 15960 17376 5,684 +5016.00(+40.58%)
Apr 14, 2020 11832 12480 11400 12360 25 +1080.00(+9.57%)
Apr 13, 2020 11136 11640 10440 11280 12 +672.00(+6.33%)
Apr 09, 2020 10296 11520 10296 10608 18 -144.00(-1.34%)
Apr 08, 2020 10920 11208 10272 10752 11 +144.00(+1.36%)
Apr 07, 2020 10872 11064 10056 10608 8 -552.00(-4.95%)
Apr 06, 2020 10224 11621 9788 11160 41 +1440.00(+14.81%)
Apr 03, 2020 9360 10176 9240 9720 17 +312.00(+3.32%)
Apr 02, 2020 10104 10944 9408 9408 23 -864.00(-8.41%)
Apr 01, 2020 12000 12456 9528 10272 39 -2568.00(-20.00%)
Mar 31, 2020 12120 13440 12000 12840 22 +384.00(+3.08%)
Mar 30, 2020 13008 14400 12000 12456 91 -1488.00(-10.67%)
Mar 27, 2020 14880 15000 13560 13944 36 -2184.00(-13.54%)
Mar 26, 2020 14736 18240 12744 16128 134 +552.00(+3.54%)
Mar 25, 2020 13776 15768 12600 15576 73 +1800.00(+13.07%)
Mar 24, 2020 14664 15024 11328 13776 78 -2136.00(-13.42%)
Mar 23, 2020 15912 16848 14664 15912 36 -120.00(-0.75%)
Mar 20, 2020 26400 27510 14976 16032 215 -6288.00(-28.17%)
Mar 19, 2020 30000 31104 16560 22320 298 +600.00(+2.76%)
Mar 18, 2020 12600 40632 11136 21720 450 +10296.00(+90.13%)
Mar 17, 2020 11184 12720 10992 11424 16 +240.00(+2.15%)
Mar 16, 2020 8712 11358 8492 11184 21 +1320.00(+13.38%)
Mar 13, 2020 9648 11496 7704 9864 10 -120.00(-1.20%)
Mar 12, 2020 13464 13776 9648 9984 10 -3480.20(-25.85%)
Mar 11, 2020 13512 13845 13032 13464 1 -1439.80(-9.66%)
Mar 10, 2020 14160 15000 14160 14904 3 +360.00(+2.48%)
Mar 09, 2020 16800 16800 14064 14544 3 -1296.00(-8.18%)
Mar 06, 2020 15864 16416 15624 15840 1 -168.00(-1.05%)
Mar 05, 2020 16128 17154 15960 16008 2 -677.50(-4.06%)
Mar 04, 2020 16344 17334 16141 16686 1 +341.50(+2.09%)
Mar 03, 2020 16488 17640 16344 16344 2 -456.00(-2.71%)
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.