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 24, 2011 43.24 45.88 43.21 43.93 633,856 +1.16(+2.71%)
May 23, 2011 45.45 45.45 42.44 42.77 571,772 -3.88(-8.32%)
May 20, 2011 44.66 47.17 43.15 46.65 732,532 +1.59(+3.53%)
May 19, 2011 44.87 45.65 44.42 45.06 282,000 +0.69(+1.56%)
May 18, 2011 42.55 44.56 42.00 44.37 252,941 +1.71(+4.01%)
May 17, 2011 42.00 43.28 42.00 42.66 271,348 -0.39(-0.91%)
May 16, 2011 43.76 44.75 43.00 43.05 337,590 -0.91(-2.07%)
May 13, 2011 44.39 44.75 43.26 43.96 379,196 -0.33(-0.75%)
May 12, 2011 45.00 45.75 43.91 44.29 323,919 -0.83(-1.84%)
May 11, 2011 48.51 48.89 45.07 45.12 316,593 -3.37(-6.95%)
May 10, 2011 48.67 49.50 48.07 48.49 222,751 +0.09(+0.19%)
May 09, 2011 46.41 48.52 46.25 48.40 266,944 +2.06(+4.45%)
May 06, 2011 48.36 48.64 46.30 46.34 572,104 -2.04(-4.22%)
May 05, 2011 47.25 49.78 46.09 48.38 858,021 -0.79(-1.61%)
May 04, 2011 48.51 51.49 48.08 49.17 1,381,796 +4.17(+9.27%)
May 03, 2011 46.34 46.75 44.36 45.00 927,892 -1.74(-3.72%)
May 02, 2011 46.75 49.44 46.58 46.74 238,979 -1.86(-3.83%)
Apr 29, 2011 49.00 49.20 48.13 48.60 239,458 -0.29(-0.59%)
Apr 28, 2011 47.25 49.39 46.82 48.89 262,847 +1.40(+2.95%)
Apr 27, 2011 48.52 48.52 46.41 47.49 304,979 -0.78(-1.62%)
Apr 26, 2011 48.45 49.65 48.25 48.27 223,086 -0.46(-0.94%)
Apr 25, 2011 49.35 50.16 48.28 48.73 291,427 -0.95(-1.91%)
Apr 21, 2011 49.97 50.23 48.90 49.68 172,514 -0.16(-0.32%)
Apr 20, 2011 48.43 50.20 48.28 49.84 538,767 +2.79(+5.93%)
Apr 19, 2011 46.34 49.33 45.82 47.05 458,344 +1.00(+2.17%)
Apr 18, 2011 46.68 47.48 44.82 46.05 685,004 -1.75(-3.66%)
Apr 15, 2011 47.39 47.89 47.16 47.80 387,686 +0.15(+0.31%)
Apr 14, 2011 49.05 49.05 47.12 47.65 583,477 -2.07(-4.16%)
Apr 13, 2011 50.43 50.79 49.60 49.72 631,763 -0.13(-0.26%)
Apr 12, 2011 49.92 51.24 47.43 49.85 883,106 -0.78(-1.54%)
Apr 11, 2011 54.04 54.47 49.70 50.63 773,381 -3.62(-6.67%)
Apr 08, 2011 54.81 54.95 53.57 54.25 286,513 -0.04(-0.07%)
Apr 07, 2011 54.22 55.00 54.12 54.29 269,680 +0.27(+0.50%)
Apr 06, 2011 54.61 54.94 53.57 54.02 310,327 -0.42(-0.77%)
Apr 05, 2011 54.03 54.70 53.71 54.44 284,048 +0.05(+0.09%)
Apr 04, 2011 55.38 55.39 54.01 54.39 301,768 -0.02(-0.04%)
Apr 01, 2011 55.17 55.76 54.19 54.41 658,536 -0.63(-1.14%)
Mar 31, 2011 54.84 55.39 54.72 55.04 409,988 +0.23(+0.42%)
Mar 30, 2011 53.67 54.93 53.67 54.81 255,486 +1.68(+3.16%)
Mar 29, 2011 52.05 53.37 51.59 53.13 204,351 +0.94(+1.80%)
Mar 28, 2011 52.50 53.17 51.78 52.19 260,091 -0.30(-0.57%)
Mar 25, 2011 52.52 54.20 52.42 52.49 725,278 +1.35(+2.64%)
Mar 24, 2011 51.38 51.43 50.09 51.14 355,093 +0.00(+0.00%)
Mar 23, 2011 48.62 51.36 47.70 51.14 688,383 +2.56(+5.27%)
Mar 22, 2011 50.00 50.34 47.54 48.58 400,603 -1.16(-2.33%)
Mar 21, 2011 49.90 49.99 47.95 49.74 490,926 +2.51(+5.31%)
Mar 18, 2011 48.93 49.21 46.89 47.23 798,785 -1.49(-3.06%)
Mar 17, 2011 44.00 49.42 43.58 48.72 1,138,689 +5.64(+13.09%)
Mar 16, 2011 43.47 43.99 42.75 43.08 388,946 -0.35(-0.81%)
Mar 15, 2011 41.52 44.00 41.00 43.43 372,529 +0.44(+1.02%)
Mar 14, 2011 42.50 43.35 41.83 42.99 319,617 -0.17(-0.39%)
Mar 11, 2011 42.58 43.63 42.05 43.16 237,608 +0.06(+0.14%)
Mar 10, 2011 44.63 44.81 43.06 43.10 352,631 -2.21(-4.88%)
Mar 09, 2011 44.95 45.50 44.40 45.31 228,925 +0.12(+0.28%)
Mar 08, 2011 45.12 45.52 44.24 45.19 224,899 +0.19(+0.41%)
Mar 07, 2011 45.64 45.65 44.12 45.00 407,850 -0.29(-0.64%)
Mar 04, 2011 44.92 46.12 44.59 45.29 320,998 +0.48(+1.07%)
Mar 03, 2011 43.96 44.88 43.91 44.81 315,731 +1.50(+3.46%)
Mar 02, 2011 43.43 43.61 42.65 43.31 272,142 -0.23(-0.53%)
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.