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 (%)
Apr 19, 2024 1.730 1.810 1.730 1.760 304,162 +0.00(+0.00%)
Apr 18, 2024 1.790 1.960 1.690 1.760 801,057 +0.03(+1.73%)
Apr 17, 2024 1.710 1.750 1.645 1.730 366,479 +0.04(+2.37%)
Apr 16, 2024 1.750 1.760 1.670 1.690 569,527 -0.09(-5.06%)
Apr 15, 2024 1.880 1.885 1.780 1.780 650,644 -0.10(-5.32%)
Apr 12, 2024 2.000 2.000 1.870 1.880 450,505 -0.07(-3.59%)
Apr 11, 2024 1.880 2.030 1.820 1.950 982,675 +0.11(+5.98%)
Apr 10, 2024 1.990 2.040 1.790 1.840 1,433,271 -0.19(-9.36%)
Apr 09, 2024 2.130 2.170 1.950 2.030 1,142,974 -0.08(-3.79%)
Apr 08, 2024 2.050 2.130 1.950 2.110 1,057,516 +0.07(+3.43%)
Apr 05, 2024 2.180 2.180 1.980 2.040 974,177 -0.11(-5.12%)
Apr 04, 2024 2.280 2.310 2.100 2.150 856,904 -0.14(-6.11%)
Apr 03, 2024 2.350 2.410 2.280 2.290 519,880 -0.09(-3.78%)
Apr 02, 2024 2.530 2.530 2.285 2.380 1,011,503 -0.21(-8.11%)
Apr 01, 2024 2.700 2.701 2.555 2.590 599,440 -0.06(-2.26%)
Mar 28, 2024 2.680 2.660 2.625 2.650 572,196 +0.01(+0.38%)
Mar 27, 2024 2.550 2.640 2.480 2.640 651,955 +0.08(+3.13%)
Mar 26, 2024 2.570 2.650 2.480 2.560 527,182 +0.00(+0.00%)
Mar 25, 2024 2.720 2.820 2.460 2.560 937,040 -0.20(-7.25%)
Mar 22, 2024 2.970 2.970 2.650 2.760 1,051,542 -0.20(-6.76%)
Mar 21, 2024 3.000 3.250 2.930 2.960 1,441,850 +0.05(+1.72%)
Mar 20, 2024 2.760 3.000 2.680 2.910 655,394 +0.21(+7.78%)
Mar 19, 2024 2.830 2.840 2.680 2.700 430,884 -0.10(-3.57%)
Mar 18, 2024 2.860 2.860 2.710 2.800 613,665 -0.03(-1.06%)
Mar 15, 2024 2.750 2.920 2.710 2.830 605,775 +0.05(+1.80%)
Mar 14, 2024 2.880 2.880 2.680 2.780 514,550 -0.09(-3.14%)
Mar 13, 2024 2.840 2.900 2.760 2.870 391,326 +0.03(+1.06%)
Mar 12, 2024 3.000 3.060 2.790 2.840 530,522 -0.11(-3.73%)
Mar 11, 2024 2.680 2.980 2.651 2.950 570,083 +0.29(+10.90%)
Mar 08, 2024 2.730 2.830 2.590 2.660 513,305 -0.06(-2.21%)
Mar 07, 2024 2.750 2.800 2.650 2.720 555,488 +0.00(+0.00%)
Mar 06, 2024 2.920 2.930 2.720 2.720 797,652 -0.19(-6.53%)
Mar 05, 2024 2.940 3.010 2.870 2.910 756,292 -0.02(-0.68%)
Mar 04, 2024 3.100 3.100 2.880 2.930 663,511 -0.16(-5.18%)
Mar 01, 2024 3.250 3.255 3.070 3.090 568,112 -0.16(-4.92%)
Feb 29, 2024 3.220 3.280 3.140 3.250 327,765 +0.03(+0.93%)
Feb 28, 2024 3.280 3.380 3.200 3.220 327,553 -0.15(-4.45%)
Feb 27, 2024 3.290 3.440 3.200 3.370 627,264 +0.07(+2.12%)
Feb 26, 2024 3.430 3.490 3.240 3.300 419,445 -0.08(-2.37%)
Feb 23, 2024 3.520 3.595 3.340 3.380 434,400 -0.14(-3.98%)
Feb 22, 2024 3.750 3.772 3.480 3.520 551,276 -0.17(-4.61%)
Feb 21, 2024 3.870 3.897 3.640 3.690 310,716 -0.24(-6.11%)
Feb 20, 2024 4.000 4.010 3.805 3.930 441,982 -0.06(-1.50%)
Feb 16, 2024 3.920 4.050 3.910 3.990 333,664 +0.04(+1.01%)
Feb 15, 2024 4.050 4.080 3.920 3.950 287,181 -0.05(-1.25%)
Feb 14, 2024 3.960 4.030 3.920 4.000 276,201 +0.10(+2.56%)
Feb 13, 2024 4.000 4.040 3.890 3.900 417,465 -0.15(-3.70%)
Feb 12, 2024 4.120 4.200 4.000 4.050 415,930 -0.09(-2.17%)
Feb 09, 2024 4.330 4.400 4.120 4.140 433,030 -0.16(-3.72%)
Feb 08, 2024 4.380 4.490 4.290 4.300 317,784 -0.11(-2.49%)
Feb 07, 2024 4.700 4.700 4.330 4.410 539,041 -0.14(-3.08%)
Feb 06, 2024 4.030 4.600 4.030 4.550 1,390,653 +0.50(+12.35%)
Feb 05, 2024 4.120 4.160 3.871 4.050 458,543 -0.02(-0.49%)
Feb 02, 2024 4.150 4.200 4.000 4.070 255,136 -0.07(-1.69%)
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.