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 (%)
Jun 30, 2021 6.070 6.210 6.024 6.190 86,530 +0.08(+1.31%)
Jun 29, 2021 6.200 6.200 6.000 6.110 82,028 -0.06(-0.97%)
Jun 28, 2021 6.490 6.515 6.100 6.170 119,510 -0.27(-4.19%)
Jun 25, 2021 6.400 6.620 6.300 6.440 166,520 +0.07(+1.10%)
Jun 24, 2021 6.130 6.400 5.967 6.370 167,586 +0.22(+3.58%)
Jun 23, 2021 6.200 6.350 6.090 6.150 131,742 -0.05(-0.81%)
Jun 22, 2021 6.020 6.390 5.887 6.200 435,630 +0.54(+9.54%)
Jun 21, 2021 5.600 5.730 5.590 5.660 83,466 +0.08(+1.43%)
Jun 18, 2021 5.620 5.760 5.450 5.580 93,698 -0.01(-0.18%)
Jun 17, 2021 5.560 5.620 5.360 5.590 1,074,168 -0.04(-0.71%)
Jun 16, 2021 5.770 5.780 5.600 5.630 89,468 -0.09(-1.57%)
Jun 15, 2021 5.520 5.810 5.520 5.720 131,923 +0.19(+3.44%)
Jun 14, 2021 5.710 5.908 5.440 5.530 143,859 -0.20(-3.49%)
Jun 11, 2021 5.950 5.980 5.700 5.730 87,373 -0.21(-3.54%)
Jun 10, 2021 6.170 6.199 5.870 5.940 87,492 -0.15(-2.46%)
Jun 09, 2021 5.870 6.100 5.870 6.090 109,387 +0.23(+3.92%)
Jun 08, 2021 5.790 5.940 5.760 5.860 72,340 +0.10(+1.74%)
Jun 07, 2021 5.810 5.920 5.720 5.760 71,354 -0.06(-1.03%)
Jun 04, 2021 5.950 6.000 5.800 5.820 83,937 -0.13(-2.18%)
Jun 03, 2021 5.920 5.980 5.860 5.950 59,622 -0.05(-0.83%)
Jun 02, 2021 6.170 6.200 5.900 6.000 111,941 -0.14(-2.28%)
Jun 01, 2021 6.180 6.190 6.030 6.140 91,526 +0.08(+1.32%)
May 28, 2021 6.170 6.210 5.920 6.060 65,048 -0.06(-0.98%)
May 27, 2021 6.140 6.250 6.080 6.120 68,936 +0.06(+0.99%)
May 26, 2021 6.040 6.260 6.040 6.060 72,119 -0.04(-0.66%)
May 25, 2021 6.340 6.400 6.070 6.100 98,723 -0.28(-4.39%)
May 24, 2021 6.480 6.480 6.330 6.380 53,920 -0.04(-0.62%)
May 21, 2021 6.230 6.455 6.210 6.420 50,632 +0.22(+3.55%)
May 20, 2021 6.330 6.330 6.080 6.200 53,920 +0.01(+0.16%)
May 19, 2021 6.250 6.300 5.970 6.190 99,117 -0.13(-2.06%)
May 18, 2021 6.390 6.620 6.270 6.320 89,235 -0.16(-2.47%)
May 17, 2021 6.150 6.570 6.130 6.480 162,786 +0.37(+6.06%)
May 14, 2021 6.130 6.170 5.950 6.110 145,580 +0.15(+2.52%)
May 13, 2021 5.850 6.220 5.800 5.960 294,332 +0.11(+1.88%)
May 12, 2021 5.860 6.070 5.750 5.850 203,251 -0.11(-1.85%)
May 11, 2021 6.060 6.150 5.830 5.960 302,027 -0.23(-3.72%)
May 10, 2021 6.010 6.740 6.010 6.190 507,197 +0.48(+8.41%)
May 07, 2021 5.600 5.720 5.510 5.710 129,799 +0.10(+1.78%)
May 06, 2021 5.690 5.710 5.350 5.610 112,651 +0.05(+0.90%)
May 05, 2021 5.360 5.560 5.290 5.560 77,498 +0.22(+4.12%)
May 04, 2021 5.400 5.409 5.200 5.340 190,573 -0.12(-2.20%)
May 03, 2021 5.230 5.470 5.210 5.460 124,382 +0.27(+5.20%)
Apr 30, 2021 5.540 5.540 5.180 5.190 131,300 -0.38(-6.82%)
Apr 29, 2021 5.580 5.630 5.470 5.570 153,798 +0.04(+0.72%)
Apr 28, 2021 5.710 5.728 5.530 5.530 57,660 -0.19(-3.32%)
Apr 27, 2021 5.650 5.900 5.640 5.720 136,287 +0.02(+0.35%)
Apr 26, 2021 5.510 5.740 5.510 5.700 169,295 +0.23(+4.20%)
Apr 23, 2021 5.550 5.710 5.430 5.470 102,300 -0.06(-1.08%)
Apr 22, 2021 5.050 5.720 5.050 5.530 441,037 +0.37(+7.17%)
Apr 21, 2021 4.940 5.220 4.940 5.160 130,180 +0.22(+4.45%)
Apr 20, 2021 4.940 5.000 4.870 4.940 236,759 -0.06(-1.20%)
Apr 19, 2021 5.150 5.180 4.900 5.000 185,711 -0.15(-2.91%)
Apr 16, 2021 5.050 5.190 5.000 5.150 125,800 +0.06(+1.18%)
Apr 15, 2021 5.210 5.210 4.950 5.090 248,583 -0.03(-0.59%)
Apr 14, 2021 5.090 5.240 5.090 5.120 133,685 +0.02(+0.39%)
Apr 13, 2021 5.170 5.200 5.000 5.100 141,139 -0.10(-1.92%)
Apr 12, 2021 5.210 5.400 5.150 5.200 148,801 -0.01(-0.19%)
Apr 09, 2021 5.210 5.350 5.160 5.210 114,300 +0.05(+0.97%)
Apr 08, 2021 5.130 5.230 5.000 5.160 219,495 +0.04(+0.78%)
Apr 07, 2021 5.300 5.400 5.081 5.120 198,221 -0.21(-3.94%)
Apr 06, 2021 5.280 5.420 5.220 5.330 126,720 +0.04(+0.76%)
Apr 05, 2021 5.260 5.520 5.150 5.290 134,627 +0.09(+1.73%)
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.