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, 2022 455.04 468.00 278.40 336.24 4,449 -122.16(-26.65%)
Aug 30, 2022 504.00 504.24 433.20 458.40 380 -21.60(-4.50%)
Aug 29, 2022 480.00 496.56 469.20 480.00 188 +12.00(+2.56%)
Aug 26, 2022 528.00 549.36 462.00 468.00 591 -48.00(-9.30%)
Aug 25, 2022 524.16 551.76 505.44 516.00 248 -14.88(-2.80%)
Aug 24, 2022 552.00 552.24 516.00 530.88 530 -27.84(-4.98%)
Aug 23, 2022 541.92 588.00 508.80 558.72 1,583 +26.88(+5.05%)
Aug 22, 2022 524.40 559.20 494.40 531.84 1,067 +22.08(+4.33%)
Aug 19, 2022 504.00 513.60 494.40 509.76 220 +12.96(+2.61%)
Aug 18, 2022 515.52 516.00 492.00 496.80 417 -20.64(-3.99%)
Aug 17, 2022 528.00 542.40 492.00 517.44 703 +11.52(+2.28%)
Aug 16, 2022 513.60 528.00 492.00 505.92 558 -27.12(-5.09%)
Aug 15, 2022 528.00 576.00 508.80 533.04 547 -6.96(-1.29%)
Aug 12, 2022 595.20 612.00 523.20 540.00 1,656 -88.80(-14.12%)
Aug 11, 2022 490.56 672.00 466.08 628.80 4,808 +153.60(+32.32%)
Aug 10, 2022 477.36 498.96 456.00 475.20 430 +6.00(+1.28%)
Aug 09, 2022 487.68 493.20 460.80 469.20 625 -13.20(-2.74%)
Aug 08, 2022 510.00 528.00 460.32 482.40 1,223 -20.64(-4.10%)
Aug 05, 2022 501.60 576.00 458.40 503.04 4,204 +24.00(+5.01%)
Aug 04, 2022 528.00 564.00 475.20 479.04 1,422 -18.72(-3.76%)
Aug 03, 2022 500.88 524.40 480.00 497.76 529 +16.08(+3.34%)
Aug 02, 2022 492.00 492.00 467.76 481.68 538 -14.16(-2.86%)
Aug 01, 2022 518.40 518.40 480.00 495.84 183 -27.36(-5.23%)
Jul 29, 2022 493.68 528.00 480.00 523.20 293 +19.44(+3.86%)
Jul 28, 2022 503.28 518.16 482.40 503.76 184 -2.16(-0.43%)
Jul 27, 2022 487.20 528.00 458.40 505.92 387 +25.92(+5.40%)
Jul 26, 2022 480.00 512.88 457.44 480.00 381 +0.00(+0.00%)
Jul 25, 2022 520.08 546.00 480.00 480.00 511 -40.08(-7.71%)
Jul 22, 2022 583.20 584.16 504.00 520.08 529 -53.52(-9.33%)
Jul 21, 2022 600.00 609.60 546.24 573.60 762 -35.52(-5.83%)
Jul 20, 2022 645.12 645.60 589.20 609.12 678 -3.60(-0.59%)
Jul 19, 2022 600.00 645.36 601.44 612.72 346 -11.04(-1.77%)
Jul 18, 2022 624.00 642.96 612.00 623.76 174 -5.04(-0.80%)
Jul 15, 2022 645.60 645.60 604.80 628.80 217 +9.84(+1.59%)
Jul 14, 2022 624.00 643.20 600.00 618.96 330 -11.28(-1.79%)
Jul 13, 2022 648.00 648.00 614.40 630.24 163 -15.36(-2.38%)
Jul 12, 2022 676.32 692.64 631.44 645.60 185 -30.72(-4.54%)
Jul 11, 2022 696.00 696.00 660.00 676.32 116 +7.44(+1.11%)
Jul 08, 2022 709.68 710.40 655.44 668.88 210 -25.44(-3.66%)
Jul 07, 2022 638.16 736.80 629.28 694.32 682 +46.32(+7.15%)
Jul 06, 2022 672.00 679.92 628.32 648.00 308 -10.32(-1.57%)
Jul 05, 2022 720.00 743.76 640.80 658.32 436 -49.92(-7.05%)
Jul 01, 2022 720.00 747.36 707.52 708.24 105 -50.16(-6.61%)
Jun 30, 2022 705.12 763.20 700.80 758.40 136 +38.40(+5.33%)
Jun 29, 2022 739.20 775.20 689.76 720.00 530 -9.84(-1.35%)
Jun 28, 2022 767.76 798.96 724.56 729.84 187 -35.52(-4.64%)
Jun 27, 2022 792.00 804.00 723.36 765.36 247 +28.80(+3.91%)
Jun 24, 2022 799.68 838.56 736.56 736.56 229 -89.04(-10.78%)
Jun 23, 2022 792.00 839.76 755.28 825.60 330 +47.76(+6.14%)
Jun 22, 2022 720.00 830.40 720.00 777.84 256 -19.20(-2.41%)
Jun 21, 2022 696.00 864.00 674.40 797.04 1,177 +124.80(+18.56%)
Jun 17, 2022 692.88 718.08 672.24 672.24 393 -8.64(-1.27%)
Jun 16, 2022 648.00 736.08 624.00 680.88 858 -29.52(-4.16%)
Jun 15, 2022 801.36 801.36 660.24 710.40 1,635 -128.16(-15.28%)
Jun 14, 2022 580.56 1176 552.24 838.56 14,309 +291.84(+53.38%)
Jun 13, 2022 609.60 609.60 532.80 546.72 594 -100.56(-15.54%)
Jun 10, 2022 673.20 683.28 636.00 647.28 346 -24.72(-3.68%)
Jun 09, 2022 656.16 737.28 633.60 672.00 963 +14.64(+2.23%)
Jun 08, 2022 678.00 710.40 648.00 657.36 403 -37.68(-5.42%)
Jun 07, 2022 720.00 720.00 667.44 695.04 336 -41.04(-5.58%)
Jun 06, 2022 757.20 758.40 720.00 736.08 136 -18.24(-2.42%)
Jun 03, 2022 789.36 791.76 696.00 754.32 637 -17.04(-2.21%)
Jun 02, 2022 804.96 837.36 768.00 771.36 436 -33.12(-4.12%)
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.