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, 2011 11.14 11.52 10.84 11.46 21,381 +0.33(+2.96%)
Aug 30, 2011 10.91 11.32 10.77 11.13 35,535 +0.21(+1.92%)
Aug 29, 2011 10.73 11.49 10.71 10.92 70,263 +0.28(+2.63%)
Aug 26, 2011 10.70 12.32 10.50 10.64 135,532 +0.49(+4.83%)
Aug 25, 2011 10.57 10.59 10.07 10.15 31,299 -0.44(-4.15%)
Aug 24, 2011 10.47 10.87 10.44 10.59 20,876 +0.37(+3.62%)
Aug 23, 2011 9.910 10.48 9.790 10.22 40,791 +0.10(+0.99%)
Aug 22, 2011 10.27 10.27 9.775 10.12 39,463 +0.01(+0.10%)
Aug 19, 2011 10.04 10.13 9.600 10.11 44,612 -0.07(-0.69%)
Aug 18, 2011 10.27 10.38 9.930 10.18 40,777 -0.19(-1.83%)
Aug 17, 2011 10.74 10.79 10.24 10.37 14,278 -0.38(-3.53%)
Aug 16, 2011 10.69 10.88 10.55 10.75 17,845 +0.14(+1.32%)
Aug 15, 2011 10.22 10.92 10.14 10.61 30,476 -0.36(-3.28%)
Aug 12, 2011 10.52 11.00 10.11 10.97 25,007 +0.44(+4.18%)
Aug 11, 2011 10.40 10.98 9.700 10.53 33,567 +0.13(+1.25%)
Aug 10, 2011 10.65 10.74 9.810 10.40 37,745 -0.42(-3.88%)
Aug 09, 2011 10.67 10.97 9.790 10.82 29,579 +0.98(+9.96%)
Aug 08, 2011 10.39 10.75 9.840 9.840 82,976 -0.56(-5.38%)
Aug 05, 2011 10.82 10.82 10.15 10.40 27,822 -0.36(-3.35%)
Aug 04, 2011 10.35 10.86 10.34 10.76 45,487 +0.34(+3.26%)
Aug 03, 2011 10.33 10.64 10.19 10.42 13,643 -0.09(-0.86%)
Aug 02, 2011 10.48 10.70 10.36 10.51 22,989 -0.09(-0.85%)
Aug 01, 2011 10.87 10.87 10.42 10.60 13,519 -0.20(-1.85%)
Jul 29, 2011 10.38 10.88 10.23 10.80 23,171 +0.32(+3.05%)
Jul 28, 2011 10.70 10.75 10.32 10.48 10,657 -0.31(-2.87%)
Jul 27, 2011 10.93 10.98 10.53 10.79 10,527 -0.06(-0.55%)
Jul 26, 2011 10.52 10.90 10.52 10.85 6,679 -0.10(-0.91%)
Jul 25, 2011 10.90 11.00 10.41 10.95 15,182 -0.03(-0.27%)
Jul 22, 2011 10.92 11.00 10.80 10.98 8,113 +0.18(+1.67%)
Jul 21, 2011 10.92 11.04 10.55 10.80 8,043 -0.17(-1.55%)
Jul 20, 2011 10.60 11.15 10.29 10.97 38,736 +0.52(+4.98%)
Jul 19, 2011 10.87 11.07 10.36 10.45 27,861 -0.43(-3.95%)
Jul 18, 2011 10.88 10.88 10.42 10.88 24,433 +0.48(+4.62%)
Jul 15, 2011 11.00 11.00 10.40 10.40 27,597 -0.44(-4.06%)
Jul 14, 2011 10.84 10.85 10.66 10.84 31,345 -0.06(-0.55%)
Jul 13, 2011 10.80 10.97 10.56 10.90 24,861 +0.17(+1.58%)
Jul 12, 2011 10.65 11.04 10.65 10.73 25,623 +0.03(+0.28%)
Jul 11, 2011 10.64 10.74 10.27 10.70 9,902 -0.13(-1.20%)
Jul 08, 2011 10.28 10.85 10.28 10.83 9,860 +0.48(+4.64%)
Jul 07, 2011 10.74 10.76 10.26 10.35 17,343 -0.36(-3.36%)
Jul 06, 2011 10.33 10.90 10.01 10.71 13,491 +0.38(+3.68%)
Jul 05, 2011 10.30 10.39 10.23 10.33 10,062 +0.08(+0.78%)
Jul 01, 2011 10.25 10.44 10.01 10.25 12,477 +0.03(+0.29%)
Jun 30, 2011 10.37 10.61 10.13 10.22 15,090 -0.10(-0.97%)
Jun 29, 2011 10.69 10.69 10.27 10.32 7,199 -0.37(-3.46%)
Jun 28, 2011 10.78 10.87 10.64 10.69 16,003 -0.07(-0.65%)
Jun 27, 2011 10.70 10.85 9.970 10.76 24,734 -0.17(-1.56%)
Jun 24, 2011 9.980 11.05 9.980 10.93 226,041 +0.71(+6.95%)
Jun 23, 2011 10.11 10.28 9.660 10.22 9,683 -0.09(-0.87%)
Jun 22, 2011 10.04 10.56 10.04 10.31 24,116 +0.21(+2.08%)
Jun 21, 2011 10.21 10.21 9.912 10.10 17,241 -0.08(-0.79%)
Jun 20, 2011 10.09 10.20 9.890 10.18 24,063 +0.18(+1.80%)
Jun 17, 2011 9.680 10.20 9.660 10.00 37,115 +0.38(+3.95%)
Jun 16, 2011 9.410 9.650 9.330 9.620 12,817 -0.04(-0.41%)
Jun 15, 2011 9.870 10.19 9.450 9.660 21,266 -0.21(-2.13%)
Jun 14, 2011 9.870 10.11 9.370 9.870 17,594 +0.11(+1.13%)
Jun 13, 2011 8.990 9.970 8.990 9.760 11,379 +0.76(+8.44%)
Jun 10, 2011 9.430 9.540 8.860 9.000 63,099 -0.38(-4.05%)
Jun 09, 2011 9.690 9.710 9.350 9.380 22,142 -0.13(-1.37%)
Jun 08, 2011 10.01 10.16 9.260 9.510 33,599 -0.44(-4.42%)
Jun 07, 2011 10.98 11.00 9.780 9.950 20,788 +0.00(+0.00%)
Jun 06, 2011 10.20 10.43 9.850 9.950 14,938 -0.60(-5.69%)
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.