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 (%)
Aug 31, 2004 3.082 3.119 3.058 3.089 7,342,714 +0.01(+0.31%)
Aug 30, 2004 3.137 3.176 3.072 3.080 7,941,408 -0.06(-1.95%)
Aug 27, 2004 3.113 3.157 3.113 3.141 4,420,833 +0.03(+1.07%)
Aug 26, 2004 3.154 3.182 3.085 3.108 8,111,830 -0.05(-1.45%)
Aug 25, 2004 3.157 3.157 3.086 3.154 13,839,654 -0.04(-1.13%)
Aug 24, 2004 3.211 3.244 3.168 3.190 9,200,883 -0.02(-0.66%)
Aug 23, 2004 3.321 3.345 3.202 3.211 9,198,982 -0.11(-3.37%)
Aug 20, 2004 3.286 3.336 3.251 3.323 4,598,857 +0.04(+1.13%)
Aug 19, 2004 3.276 3.313 3.261 3.286 5,236,197 +0.01(+0.30%)
Aug 18, 2004 3.246 3.282 3.204 3.276 5,079,080 +0.01(+0.27%)
Aug 17, 2004 3.256 3.299 3.256 3.267 5,548,532 +0.02(+0.73%)
Aug 16, 2004 3.139 3.257 3.138 3.244 6,704,107 +0.11(+3.46%)
Aug 13, 2004 3.151 3.177 3.120 3.135 4,778,782 -0.01(-0.31%)
Aug 12, 2004 3.228 3.232 3.136 3.145 6,185,872 -0.09(-2.90%)
Aug 11, 2004 3.228 3.243 3.183 3.239 9,249,666 +0.01(+0.34%)
Aug 10, 2004 3.132 3.228 3.132 3.228 7,326,875 +0.10(+3.14%)
Aug 09, 2004 3.078 3.150 3.078 3.130 5,535,861 +0.06(+2.02%)
Aug 06, 2004 3.110 3.143 3.041 3.068 10,447,054 -0.12(-3.72%)
Aug 05, 2004 3.294 3.317 3.179 3.186 7,472,589 -0.11(-3.27%)
Aug 04, 2004 3.287 3.336 3.276 3.294 5,490,880 -0.01(-0.35%)
Aug 03, 2004 3.333 3.343 3.289 3.305 5,827,923 -0.03(-0.83%)
Aug 02, 2004 3.301 3.342 3.248 3.333 5,478,843 +0.03(+0.97%)
Jul 30, 2004 3.332 3.350 3.279 3.301 5,874,171 -0.03(-0.92%)
Jul 29, 2004 3.272 3.342 3.240 3.332 7,886,923 +0.06(+1.85%)
Jul 28, 2004 3.188 3.285 3.186 3.271 13,342,959 +0.10(+3.23%)
Jul 27, 2004 3.031 3.196 3.012 3.169 13,200,413 +0.14(+4.69%)
Jul 26, 2004 3.092 3.113 3.010 3.027 10,309,576 -0.04(-1.16%)
Jul 23, 2004 3.068 3.098 3.029 3.063 10,416,644 -0.01(-0.49%)
Jul 22, 2004 3.023 3.143 2.975 3.078 15,092,793 +0.05(+1.79%)
Jul 21, 2004 3.155 3.155 3.007 3.023 7,777,955 -0.09(-3.01%)
Jul 20, 2004 3.100 3.125 3.019 3.117 8,016,165 +0.02(+0.70%)
Jul 19, 2004 3.139 3.143 3.054 3.096 8,093,457 -0.04(-1.32%)
Jul 16, 2004 3.129 3.157 3.127 3.137 8,650,338 +0.02(+0.72%)
Jul 15, 2004 3.110 3.127 3.061 3.115 10,260,793 +0.03(+1.00%)
Jul 14, 2004 3.021 3.163 3.019 3.084 15,760,543 +0.08(+2.53%)
Jul 13, 2004 2.920 3.010 2.919 3.008 7,115,273 +0.08(+2.79%)
Jul 12, 2004 2.900 2.934 2.870 2.926 6,116,183 +0.03(+0.91%)
Jul 09, 2004 2.890 2.909 2.862 2.900 5,632,159 +0.02(+0.69%)
Jul 08, 2004 2.919 2.919 2.879 2.880 6,301,176 -0.06(-2.15%)
Jul 07, 2004 2.916 2.952 2.903 2.943 7,096,267 +0.03(+1.04%)
Jul 06, 2004 2.922 2.960 2.899 2.913 8,006,029 -0.00(-0.05%)
Jul 02, 2004 2.949 2.956 2.900 2.914 8,727,630 -0.03(-1.18%)
Jul 01, 2004 2.979 2.987 2.933 2.949 10,461,625 -0.08(-2.64%)
Jun 30, 2004 3.027 3.051 3.001 3.029 5,319,191 +0.01(+0.18%)
Jun 29, 2004 2.960 3.038 2.953 3.023 9,170,473 +0.06(+2.15%)
Jun 28, 2004 3.033 3.039 2.948 2.960 8,994,983 -0.03(-1.11%)
Jun 25, 2004 3.031 3.052 2.980 2.993 9,510,050 -0.05(-1.49%)
Jun 24, 2004 3.023 3.076 3.019 3.038 10,868,357 +0.02(+0.79%)
Jun 23, 2004 2.940 3.043 2.937 3.015 15,386,755 +0.07(+2.54%)
Jun 22, 2004 2.868 2.941 2.852 2.940 8,969,008 +0.06(+2.15%)
Jun 21, 2004 2.873 2.898 2.842 2.878 7,890,091 +0.02(+0.65%)
Jun 18, 2004 2.790 2.869 2.771 2.860 8,365,245 +0.07(+2.50%)
Jun 17, 2004 2.791 2.806 2.760 2.790 5,819,053 -0.00(-0.03%)
Jun 16, 2004 2.744 2.797 2.723 2.791 9,496,112 +0.05(+1.70%)
Jun 15, 2004 2.689 2.759 2.689 2.744 15,612,929 +0.11(+4.02%)
Jun 14, 2004 2.683 2.683 2.630 2.638 7,474,490 -0.04(-1.55%)
Jun 10, 2004 2.664 2.683 2.636 2.679 9,470,137 +0.09(+3.46%)
Jun 09, 2004 2.624 2.624 2.586 2.590 6,730,715 -0.04(-1.60%)
Jun 08, 2004 2.628 2.635 2.594 2.632 4,622,298 -0.01(-0.45%)
Jun 07, 2004 2.559 2.664 2.552 2.644 6,922,678 +0.12(+4.56%)
Jun 04, 2004 2.526 2.534 2.493 2.529 5,676,507 +0.01(+0.45%)
Jun 03, 2004 2.524 2.561 2.514 2.517 5,212,756 -0.00(-0.05%)
Jun 02, 2004 2.571 2.571 2.492 2.518 9,985,204 -0.05(-2.04%)
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.