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, 2009 1048 1066 1028 1053 0 +10.55(+1.01%)
May 28, 2009 1043 1060 1012 1042 0 +3.37(+0.32%)
May 27, 2009 1057 1074 1030 1039 0 -16.07(-1.52%)
May 26, 2009 1016 1064 1003 1055 0 +37.16(+3.65%)
May 25, 2009 1025 1042 1008 1018 0 +0.00(+0.00%)
May 22, 2009 1025 1042 1008 1018 0 -1.38(-0.14%)
May 21, 2009 1035 1043 999.60 1019 0 -27.98(-2.67%)
May 20, 2009 1057 1089 1036 1047 0 -0.61(-0.06%)
May 19, 2009 1046 1072 1029 1048 0 -0.03(-0.00%)
May 18, 2009 1027 1055 1011 1048 0 +31.33(+3.08%)
May 15, 2009 1019 1045 998.68 1017 0 -7.55(-0.74%)
May 14, 2009 1001 1038 983.98 1024 0 +24.87(+2.49%)
May 13, 2009 1023 1037 989.13 999.38 0 -110.09(-9.92%)
May 12, 2009 1114 1131 1079 1109 0 +4.51(+0.41%)
May 11, 2009 1108 1126 1082 1105 0 -18.92(-1.68%)
May 08, 2009 1091 1134 1075 1124 0 +49.41(+4.60%)
May 07, 2009 1117 1133 1058 1074 0 -27.99(-2.54%)
May 06, 2009 1112 1131 1075 1102 0 +0.69(+0.06%)
May 05, 2009 1102 1129 1079 1102 0 +3.86(+0.35%)
May 04, 2009 1067 1102 1058 1098 0 +52.94(+5.07%)
May 01, 2009 1035 1060 1015 1045 0 +11.24(+1.09%)
Apr 30, 2009 1038 1071 1017 1034 0 +10.81(+1.06%)
Apr 29, 2009 997.88 1039 988.05 1023 0 +34.53(+3.49%)
Apr 28, 2009 971.86 1006 959.04 988.38 0 +8.29(+0.85%)
Apr 27, 2009 975.22 998.84 957.35 980.09 0 -10.08(-1.02%)
Apr 24, 2009 968.88 1007 949.20 990.17 0 +27.80(+2.89%)
Apr 23, 2009 963.01 980.77 934.95 962.37 0 +12.68(+1.34%)
Apr 22, 2009 936.82 976.82 922.87 949.69 0 +4.06(+0.43%)
Apr 21, 2009 910.67 957.95 900.25 945.63 0 +34.45(+3.78%)
Apr 20, 2009 969.28 976.26 899.35 911.18 0 -70.98(-7.23%)
Apr 17, 2009 972.93 994.46 952.31 982.16 0 +4.53(+0.46%)
Apr 16, 2009 964.74 989.94 936.15 977.63 0 +23.90(+2.51%)
Apr 15, 2009 935.36 961.06 916.72 953.73 0 +11.59(+1.23%)
Apr 14, 2009 945.86 968.99 925.54 942.14 0 -13.52(-1.41%)
Apr 13, 2009 946.55 968.51 926.68 955.66 0 +1.38(+0.15%)
Apr 10, 2009 922.29 962.91 913.83 954.27 0 +0.00(+0.00%)
Apr 09, 2009 922.37 962.91 913.98 954.27 0 +50.81(+5.62%)
Apr 08, 2009 889.92 911.21 880.27 903.46 0 +20.80(+2.36%)
Apr 07, 2009 899.33 914.22 874.14 882.66 0 -30.75(-3.37%)
Apr 06, 2009 913.31 929.61 890.45 913.42 0 -7.77(-0.84%)
Apr 03, 2009 887.27 933.29 884.71 921.19 0 +15.67(+1.73%)
Apr 02, 2009 884.60 924.75 861.05 905.52 0 +42.42(+4.91%)
Apr 01, 2009 827.12 875.73 820.67 863.10 0 +20.38(+2.42%)
Mar 31, 2009 846.56 865.23 826.91 842.72 0 +10.24(+1.23%)
Mar 30, 2009 818.45 854.47 806.18 832.47 0 -14.05(-1.66%)
Mar 27, 2009 857.60 874.26 831.43 846.53 0 -17.85(-2.07%)
Mar 26, 2009 833.62 873.75 824.24 864.38 0 +32.76(+3.94%)
Mar 25, 2009 814.76 849.87 800.18 831.62 0 +21.21(+2.62%)
Mar 24, 2009 816.70 834.34 797.61 810.40 0 -15.75(-1.91%)
Mar 23, 2009 799.83 828.73 783.28 826.15 0 +57.39(+7.47%)
Mar 20, 2009 784.17 794.37 757.04 768.76 0 -13.85(-1.77%)
Mar 19, 2009 783.66 800.62 742.65 782.61 0 +22.61(+2.98%)
Mar 18, 2009 730.77 772.54 718.26 759.99 0 +16.56(+2.23%)
Mar 17, 2009 738.99 760.77 710.85 743.43 0 +5.14(+0.70%)
Mar 16, 2009 750.03 767.59 694.38 738.29 0 -9.34(-1.25%)
Mar 13, 2009 750.43 766.74 700.72 747.63 0 -6.27(-0.83%)
Mar 12, 2009 723.55 759.68 708.66 753.91 0 +24.43(+3.35%)
Mar 11, 2009 718.16 747.85 704.88 729.48 0 +10.49(+1.46%)
Mar 10, 2009 688.11 726.23 678.16 718.99 0 +44.73(+6.63%)
Mar 09, 2009 675.18 697.81 655.19 674.26 0 -6.07(-0.89%)
Mar 06, 2009 678.45 698.83 657.13 680.33 0 +3.29(+0.49%)
Mar 05, 2009 708.36 716.96 666.13 677.04 0 -38.18(-5.34%)
Mar 04, 2009 709.42 739.38 690.87 715.21 0 +16.97(+2.43%)
Mar 03, 2009 720.65 733.63 686.71 698.25 0 -11.86(-1.67%)
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.