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 (%)
Mar 25, 2024 0.0897 0 -0.04(-28.12%)
Mar 22, 2024 0.1286 0.1303 0.1205 0.1248 182,903,744 -0.01(-4.22%)
Mar 21, 2024 0.1341 0.1406 0.1230 0.1303 182,843,648 -0.00(-2.10%)
Mar 20, 2024 0.1400 0.1436 0.1160 0.1331 238,228,384 +0.00(+0.08%)
Mar 19, 2024 0.1421 0.1478 0.1260 0.1330 211,984,512 -0.01(-9.83%)
Mar 18, 2024 0.1769 0.1773 0.1438 0.1475 291,099,264 -0.03(-15.57%)
Mar 15, 2024 0.1974 0.2079 0.1560 0.1747 386,016,736 +0.02(+12.78%)
Mar 14, 2024 0.1750 0.1919 0.1400 0.1549 348,639,456 -0.17(-51.94%)
Mar 13, 2024 0.3126 0.3580 0.2975 0.3223 134,032,216 +0.01(+3.53%)
Mar 12, 2024 0.3400 0.3414 0.2900 0.3113 90,348,024 -0.03(-8.92%)
Mar 11, 2024 0.3900 0.3900 0.3386 0.3418 94,331,880 -0.03(-9.12%)
Mar 08, 2024 0.4024 0.4177 0.3755 0.3761 83,021,904 -0.02(-5.88%)
Mar 07, 2024 0.4100 0.4150 0.3944 0.3996 56,159,456 -0.01(-2.42%)
Mar 06, 2024 0.4200 0.4230 0.3941 0.4095 65,776,280 -0.00(-0.12%)
Mar 05, 2024 0.4400 0.4640 0.3902 0.4100 121,414,824 -0.03(-7.13%)
Mar 04, 2024 0.5547 0.5680 0.4300 0.4415 204,901,680 -0.04(-8.50%)
Mar 01, 2024 0.4250 0.5800 0.3770 0.4825 369,945,216 -0.25(-33.74%)
Feb 29, 2024 0.7308 0.7600 0.7150 0.7282 79,310,376 -0.00(-0.65%)
Feb 28, 2024 0.7210 0.7390 0.6500 0.7330 63,795,392 +0.06(+8.16%)
Feb 27, 2024 0.6200 0.6849 0.6170 0.6777 53,486,096 +0.08(+12.63%)
Feb 26, 2024 0.6165 0.6490 0.6000 0.6017 51,818,456 +0.01(+1.98%)
Feb 23, 2024 0.5400 0.6100 0.5200 0.5900 61,050,108 +0.05(+9.75%)
Feb 22, 2024 0.5676 0.5848 0.5356 0.5376 42,601,752 -0.02(-3.64%)
Feb 21, 2024 0.6079 0.6079 0.5501 0.5579 50,766,448 -0.07(-11.46%)
Feb 20, 2024 0.7100 0.7182 0.6300 0.6301 48,666,692 -0.10(-13.83%)
Feb 16, 2024 0.7500 0.7548 0.7312 0.7312 27,006,522 -0.03(-3.45%)
Feb 15, 2024 0.7500 0.7600 0.7400 0.7573 25,191,092 +0.00(+0.62%)
Feb 14, 2024 0.7600 0.7700 0.7320 0.7526 22,694,236 +0.01(+0.90%)
Feb 13, 2024 0.7700 0.7789 0.7320 0.7459 37,935,716 -0.04(-5.67%)
Feb 12, 2024 0.7800 0.8111 0.7600 0.7907 52,025,176 +0.01(+0.91%)
Feb 09, 2024 0.7900 0.8073 0.7450 0.7836 24,299,612 -0.01(-0.72%)
Feb 08, 2024 0.7519 0.7999 0.7400 0.7893 45,483,000 +0.04(+5.54%)
Feb 07, 2024 0.8140 0.8200 0.7350 0.7479 45,359,900 -0.07(-8.03%)
Feb 06, 2024 0.7699 0.8237 0.7597 0.8132 31,265,424 +0.05(+7.00%)
Feb 05, 2024 0.8200 0.8200 0.7420 0.7600 33,433,368 -0.05(-6.17%)
Feb 02, 2024 0.7620 0.8111 0.7450 0.8100 28,438,772 +0.04(+5.13%)
Feb 01, 2024 0.8500 0.8532 0.7350 0.7705 45,613,076 -0.03(-3.98%)
Jan 31, 2024 0.8600 0.8699 0.8000 0.8024 32,686,264 -0.07(-8.04%)
Jan 30, 2024 0.9200 0.9275 0.8651 0.8726 32,350,164 -0.04(-4.29%)
Jan 29, 2024 0.8300 0.9430 0.8300 0.9117 48,811,940 +0.11(+13.55%)
Jan 26, 2024 0.7600 0.8244 0.7547 0.8029 43,221,456 +0.06(+7.53%)
Jan 25, 2024 0.7777 0.8010 0.7255 0.7467 44,413,296 -0.07(-8.49%)
Jan 24, 2024 0.9000 0.9000 0.8050 0.8160 35,984,352 -0.08(-8.46%)
Jan 23, 2024 1.020 1.032 0.8802 0.8914 71,635,128 -0.03(-3.68%)
Jan 22, 2024 0.9000 1.110 0.8700 0.9255 99,182,840 +0.14(+17.27%)
Jan 19, 2024 0.8200 0.8680 0.7627 0.7892 47,768,296 -0.02(-2.69%)
Jan 18, 2024 0.9150 0.9150 0.7600 0.8110 57,166,684 -0.08(-9.22%)
Jan 17, 2024 0.9101 0.9200 0.8516 0.8934 57,837,940 -0.07(-7.54%)
Jan 16, 2024 1.030 1.040 0.9200 0.9663 53,462,304 -0.06(-6.18%)
Jan 12, 2024 1.040 1.090 1.010 1.030 19,248,422 -0.01(-0.96%)
Jan 11, 2024 1.120 1.130 0.9806 1.040 44,828,640 -0.07(-6.31%)
Jan 10, 2024 1.200 1.210 1.100 1.110 29,169,628 -0.09(-7.50%)
Jan 09, 2024 1.200 1.220 1.130 1.200 20,584,752 +0.00(+0.00%)
Jan 08, 2024 1.390 1.390 1.161 1.200 42,700,028 -0.13(-9.77%)
Jan 05, 2024 1.450 1.455 1.300 1.330 40,813,108 -0.13(-8.90%)
Jan 04, 2024 1.480 1.490 1.430 1.460 16,826,160 -0.03(-2.01%)
Jan 03, 2024 1.570 1.590 1.460 1.490 33,975,888 -0.14(-8.59%)
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.