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 29, 2003 34.47 34.59 33.77 34.49 957,600 +0.02(+0.07%)
Aug 28, 2003 33.65 34.52 33.55 34.47 1,926,700 +0.80(+2.38%)
Aug 27, 2003 33.30 33.77 33.30 33.66 998,900 +0.31(+0.93%)
Aug 26, 2003 33.49 33.59 33.03 33.35 1,184,000 -0.02(-0.04%)
Aug 25, 2003 33.27 33.50 33.24 33.37 1,001,700 +0.14(+0.44%)
Aug 22, 2003 33.84 33.88 33.12 33.23 971,500 -0.33(-0.98%)
Aug 21, 2003 33.34 33.56 33.13 33.55 1,000,200 +0.51(+1.54%)
Aug 20, 2003 33.12 33.25 32.95 33.05 1,565,800 -0.18(-0.56%)
Aug 19, 2003 33.47 33.50 33.10 33.23 1,439,400 -0.24(-0.72%)
Aug 18, 2003 33.24 33.51 33.12 33.47 1,048,300 +0.38(+1.13%)
Aug 15, 2003 32.99 33.13 32.78 33.09 534,300 +0.31(+0.95%)
Aug 14, 2003 33.50 33.60 32.37 32.78 2,332,400 -0.54(-1.61%)
Aug 13, 2003 33.25 33.60 32.99 33.32 1,484,100 +0.34(+1.05%)
Aug 12, 2003 32.84 33.05 32.35 32.98 1,249,900 +0.40(+1.21%)
Aug 11, 2003 32.28 32.80 32.28 32.58 1,346,700 +0.30(+0.91%)
Aug 08, 2003 32.70 32.73 32.10 32.28 1,806,600 -0.29(-0.89%)
Aug 07, 2003 31.45 32.59 31.43 32.58 2,008,000 +1.13(+3.58%)
Aug 06, 2003 30.80 31.52 30.68 31.45 1,843,100 +0.86(+2.81%)
Aug 05, 2003 30.59 31.10 30.50 30.59 1,800,100 -0.04(-0.11%)
Aug 04, 2003 30.88 30.88 30.41 30.62 1,886,500 -0.48(-1.54%)
Aug 01, 2003 30.98 31.11 30.61 31.11 1,160,400 +0.12(+0.40%)
Jul 31, 2003 30.88 31.38 30.80 30.98 1,905,200 +0.32(+1.04%)
Jul 30, 2003 30.88 30.99 30.58 30.66 1,662,600 -0.17(-0.55%)
Jul 29, 2003 31.48 31.77 30.83 30.83 1,982,000 -0.68(-2.14%)
Jul 28, 2003 31.45 31.66 31.25 31.50 1,404,600 -0.10(-0.30%)
Jul 25, 2003 31.35 31.64 31.02 31.60 1,016,200 +0.44(+1.41%)
Jul 24, 2003 31.75 32.11 31.16 31.16 1,832,900 -0.20(-0.62%)
Jul 23, 2003 31.92 32.00 31.30 31.36 1,726,900 -0.32(-1.03%)
Jul 22, 2003 32.24 32.32 31.54 31.68 1,313,400 -0.56(-1.75%)
Jul 21, 2003 32.37 32.59 32.10 32.24 1,441,100 -0.02(-0.05%)
Jul 18, 2003 31.64 32.40 31.45 32.26 1,475,600 +0.87(+2.79%)
Jul 17, 2003 31.11 31.62 31.05 31.39 1,416,200 +0.27(+0.87%)
Jul 16, 2003 31.40 31.61 30.94 31.11 2,242,000 -0.28(-0.89%)
Jul 15, 2003 31.95 31.97 31.38 31.39 1,482,800 -0.34(-1.09%)
Jul 14, 2003 32.31 32.48 31.70 31.74 1,830,700 -0.57(-1.78%)
Jul 11, 2003 32.12 32.38 31.85 32.31 1,739,200 +0.23(+0.73%)
Jul 10, 2003 32.52 32.62 31.66 32.08 2,634,000 -0.44(-1.34%)
Jul 09, 2003 31.82 32.73 31.82 32.52 1,734,700 +0.78(+2.46%)
Jul 08, 2003 32.26 32.26 31.55 31.73 2,300,400 -0.52(-1.63%)
Jul 07, 2003 31.75 32.72 31.75 32.26 2,397,500 -0.12(-0.36%)
Jul 03, 2003 31.70 32.42 31.62 32.38 1,269,700 +0.66(+2.06%)
Jul 02, 2003 31.99 32.11 31.50 31.72 1,501,200 -0.27(-0.84%)
Jul 01, 2003 32.53 32.53 31.64 31.99 1,532,700 -0.54(-1.66%)
Jun 30, 2003 32.68 32.88 32.45 32.53 1,410,100 +0.04(+0.12%)
Jun 27, 2003 32.45 32.70 32.20 32.49 956,100 +0.04(+0.11%)
Jun 26, 2003 32.92 33.63 32.36 32.45 1,839,500 -0.52(-1.56%)
Jun 25, 2003 32.49 33.39 32.49 32.97 1,806,200 +0.50(+1.54%)
Jun 24, 2003 32.33 32.77 32.26 32.47 1,107,000 +0.08(+0.25%)
Jun 23, 2003 32.28 32.55 31.93 32.39 1,394,300 +0.34(+1.05%)
Jun 20, 2003 32.32 32.38 31.88 32.05 1,456,700 -0.07(-0.22%)
Jun 19, 2003 31.73 32.43 31.14 32.12 2,025,800 +0.40(+1.26%)
Jun 18, 2003 31.56 31.86 31.25 31.73 1,823,800 +0.19(+0.60%)
Jun 17, 2003 32.08 32.41 31.50 31.54 2,044,500 -0.57(-1.76%)
Jun 16, 2003 32.52 32.55 31.88 32.10 1,854,200 -0.42(-1.31%)
Jun 13, 2003 33.03 33.03 32.12 32.52 1,913,000 -0.50(-1.51%)
Jun 12, 2003 34.08 34.59 32.77 33.02 2,738,500 -1.05(-3.08%)
Jun 11, 2003 33.34 34.12 33.02 34.08 2,053,300 +1.05(+3.18%)
Jun 10, 2003 32.90 33.25 32.78 33.02 1,752,000 +0.40(+1.23%)
Jun 09, 2003 32.75 32.88 32.58 32.62 1,225,300 -0.22(-0.65%)
Jun 06, 2003 32.90 33.41 32.70 32.84 2,080,200 -0.25(-0.76%)
Jun 05, 2003 33.33 33.33 32.66 33.09 2,015,400 -0.30(-0.90%)
Jun 04, 2003 33.75 34.07 33.22 33.39 2,252,900 -0.18(-0.54%)
Jun 03, 2003 33.27 33.80 32.80 33.57 1,346,200 +0.13(+0.40%)
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.