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 28, 2018 3.692 3.692 3.692 5,760 +0.24(+6.85%)
Jun 27, 2018 3.399 3.702 3.323 3.456 9,911 -0.34(-8.95%)
Jun 22, 2018 3.796 3.796 3.796 106 +0.02(+0.48%)
Jun 21, 2018 3.579 3.778 3.531 3.778 1,233 -0.01(-0.25%)
Jun 20, 2018 3.531 3.787 3.531 3.787 1,827 -0.04(-0.99%)
Jun 18, 2018 3.825 3.825 3.825 22 +0.11(+3.01%)
Jun 15, 2018 3.713 3.863 3.713 1,660 -0.15(-3.88%)
Jun 14, 2018 3.816 3.872 3.588 3.863 14,648 +0.01(+0.31%)
Jun 12, 2018 3.851 3.851 3.851 53 -0.01(-0.36%)
Jun 11, 2018 3.835 3.865 3.835 3.865 1,226 +0.24(+6.58%)
Jun 08, 2018 3.740 3.986 3.551 3.626 11,296 -0.35(-8.81%)
Jun 07, 2018 3.910 3.976 3.759 3.976 19,306 +0.09(+2.44%)
Jun 06, 2018 4.033 4.090 3.853 3.882 23,173 -0.21(-5.09%)
Jun 05, 2018 4.147 4.166 4.081 4.090 5,857 -0.04(-0.92%)
Jun 04, 2018 4.090 4.194 4.090 4.128 2,793 +0.15(+3.81%)
Jun 01, 2018 3.901 4.033 3.872 3.976 2,853 -0.21(-4.98%)
May 31, 2018 4.062 4.204 4.052 4.185 1,825 +0.12(+3.03%)
May 30, 2018 4.119 4.213 4.043 4.062 8,784 -0.01(-0.23%)
May 29, 2018 3.920 4.232 3.920 4.071 10,701 +0.25(+6.67%)
May 25, 2018 3.816 3.816 3.816 0 -0.07(-1.92%)
May 24, 2018 3.806 4.005 3.788 3.891 12,470 -0.10(-2.54%)
May 23, 2018 3.882 3.995 3.816 3.992 17,413 +0.07(+1.86%)
May 22, 2018 4.261 4.261 3.834 3.920 55,961 -0.25(-5.91%)
May 21, 2018 4.166 4.261 4.014 4.166 16,539 +0.06(+1.38%)
May 18, 2018 4.100 4.241 3.976 4.109 28,045 +0.05(+1.17%)
May 17, 2018 4.062 4.393 3.958 4.062 183,083 +0.09(+2.14%)
May 16, 2018 4.043 4.156 3.976 3.976 41,410 -0.07(-1.64%)
May 15, 2018 3.995 4.119 3.929 4.043 7,464 +0.11(+2.89%)
May 14, 2018 3.901 3.995 3.901 3.929 4,924 +0.03(+0.73%)
May 11, 2018 4.005 4.005 3.889 3.901 12,915 +0.03(+0.73%)
May 10, 2018 3.939 4.119 3.787 3.872 12,026 -0.14(-3.54%)
May 09, 2018 3.891 4.166 3.853 4.014 11,975 +0.16(+4.18%)
May 08, 2018 3.863 3.882 3.730 3.853 11,647 -0.01(-0.25%)
May 07, 2018 3.674 3.891 3.674 3.863 24,963 -0.04(-0.97%)
May 04, 2018 3.816 4.065 3.740 3.901 80,058 +0.08(+1.98%)
May 03, 2018 3.626 4.346 3.607 3.825 393,864 +0.25(+6.88%)
May 02, 2018 3.563 3.910 3.550 3.579 45,988 -0.11(-3.08%)
May 01, 2018 3.721 3.721 3.484 3.692 1,741 +0.26(+7.44%)
Apr 30, 2018 3.598 3.711 3.437 3.437 31,547 -0.19(-5.22%)
Apr 27, 2018 3.740 3.740 3.588 3.626 3,820 +0.00(+0.00%)
Apr 26, 2018 3.588 3.626 3.588 3.626 332 +0.05(+1.32%)
Apr 24, 2018 3.579 3.579 3.579 16 -0.16(-4.30%)
Apr 23, 2018 3.759 3.759 3.522 3.740 17,213 +0.02(+0.51%)
Apr 20, 2018 3.749 3.749 3.674 3.721 8,255 +0.08(+2.08%)
Apr 19, 2018 3.551 3.645 3.550 3.645 2,526 +0.09(+2.67%)
Apr 18, 2018 3.538 3.606 3.538 3.550 2,562 -0.08(-2.09%)
Apr 17, 2018 3.674 3.674 3.534 3.626 7,684 +0.02(+0.52%)
Apr 16, 2018 3.599 3.616 3.531 3.607 4,602 +0.08(+2.14%)
Apr 13, 2018 3.731 3.731 3.531 3.531 9,170 -0.04(-1.06%)
Apr 12, 2018 3.598 3.749 3.564 3.569 2,108 -0.08(-2.08%)
Apr 11, 2018 3.513 3.645 3.513 3.645 1,023 +0.12(+3.49%)
Apr 10, 2018 3.598 3.645 3.513 3.522 2,564 +0.03(+0.81%)
Apr 09, 2018 3.626 3.711 3.456 3.494 4,447 -0.11(-3.12%)
Apr 06, 2018 3.692 3.815 3.522 3.606 5,440 +0.06(+1.57%)
Apr 05, 2018 3.617 3.967 3.522 3.550 91,656 +0.00(+0.00%)
Apr 04, 2018 3.408 3.778 3.361 3.550 37,041 +0.14(+4.17%)
Apr 03, 2018 3.456 3.456 3.314 3.408 24,367 -0.05(-1.37%)
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.