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 (%)
Jul 19, 2024 32.06 32.11 32.01 32.05 4,646 -0.09(-0.27%)
Jul 18, 2024 32.21 32.21 32.07 32.14 8,507 -0.10(-0.30%)
Jul 17, 2024 32.29 32.29 32.22 32.23 3,165 -0.16(-0.48%)
Jul 16, 2024 32.35 32.39 32.35 32.39 452 +0.06(+0.19%)
Jul 15, 2024 32.36 32.36 32.33 32.33 3,582 +0.01(+0.05%)
Jul 12, 2024 32.33 32.35 32.31 32.31 577 +0.08(+0.24%)
Jul 11, 2024 32.29 32.29 32.23 32.23 489 -0.08(-0.25%)
Jul 10, 2024 32.24 32.32 32.24 32.32 1,575 +0.10(+0.33%)
Jul 09, 2024 32.19 32.21 32.17 32.21 2,069 +0.02(+0.05%)
Jul 08, 2024 32.20 32.20 32.20 32.20 158 +0.01(+0.04%)
Jul 05, 2024 32.12 32.18 32.12 32.18 5,241 +0.07(+0.22%)
Jul 03, 2024 32.11 32.13 32.05 32.11 1,571 +0.07(+0.21%)
Jul 02, 2024 32.04 32.04 32.04 32.04 61 +0.08(+0.25%)
Jul 01, 2024 31.96 31.96 31.96 31.96 40 +0.04(+0.14%)
Jun 28, 2024 32.07 32.07 31.90 31.92 1,359,209 -0.01(-0.02%)
Jun 27, 2024 31.86 31.97 31.86 31.93 4,325 -0.00(-0.01%)
Jun 26, 2024 31.84 31.94 31.84 31.93 9,675 +0.04(+0.14%)
Jun 25, 2024 31.80 31.91 31.80 31.88 5,437 +0.05(+0.17%)
Jun 24, 2024 31.85 31.87 31.83 31.83 8,940 -0.03(-0.10%)
Jun 21, 2024 31.84 31.90 31.81 31.86 4,092 -0.01(-0.02%)
Jun 20, 2024 31.88 31.90 31.84 31.87 22,534 -0.05(-0.15%)
Jun 18, 2024 31.83 31.94 31.83 31.91 8,013 +0.04(+0.13%)
Jun 17, 2024 31.76 31.92 31.75 31.88 5,623 +0.13(+0.41%)
Jun 14, 2024 31.69 31.77 31.68 31.75 8,528 -0.02(-0.08%)
Jun 13, 2024 31.72 31.81 31.70 31.77 26,116 +0.03(+0.08%)
Jun 12, 2024 31.67 31.82 31.67 31.75 18,989 +0.16(+0.52%)
Jun 11, 2024 31.50 31.60 31.49 31.58 2,659 +0.05(+0.14%)
Jun 10, 2024 31.50 31.58 31.47 31.54 5,976 +0.02(+0.06%)
Jun 07, 2024 31.58 31.62 31.47 31.52 4,822 +0.00(+0.01%)
Jun 06, 2024 31.52 31.55 31.45 31.51 6,707 -0.01(-0.02%)
Jun 05, 2024 31.35 31.55 31.32 31.52 4,856 +0.19(+0.59%)
Jun 04, 2024 31.29 31.33 31.23 31.33 10,748 +0.05(+0.15%)
Jun 03, 2024 31.37 31.37 31.14 31.29 77,183 +0.03(+0.10%)
May 31, 2024 31.11 31.28 31.04 31.25 7,776 +0.11(+0.36%)
May 30, 2024 31.16 31.20 31.10 31.14 9,329 -0.09(-0.30%)
May 29, 2024 31.90 31.90 31.22 31.23 6,269 -0.10(-0.31%)
May 28, 2024 31.32 31.36 31.29 31.33 4,990 +0.01(+0.02%)
May 24, 2024 31.26 31.37 31.26 31.33 7,542 +0.13(+0.43%)
May 23, 2024 31.36 31.36 31.16 31.19 10,673 -0.09(-0.28%)
May 22, 2024 31.38 31.38 31.24 31.28 4,358 -0.07(-0.22%)
May 21, 2024 31.28 31.36 31.28 31.35 8,846 +0.05(+0.15%)
May 20, 2024 31.39 31.39 31.28 31.30 3,841 +0.03(+0.08%)
May 17, 2024 31.22 31.31 31.21 31.28 3,732 +0.05(+0.15%)
May 16, 2024 31.34 31.34 31.22 31.23 8,650 -0.04(-0.12%)
May 15, 2024 31.20 31.29 31.18 31.27 9,475 +0.19(+0.62%)
May 14, 2024 30.99 31.08 30.96 31.07 5,955 +0.11(+0.35%)
May 13, 2024 31.02 31.02 30.94 30.96 3,397 +0.02(+0.07%)
May 10, 2024 30.98 31.01 30.94 30.94 5,467 +0.02(+0.06%)
May 09, 2024 30.81 30.95 30.81 30.93 3,731 +0.11(+0.34%)
May 08, 2024 30.82 30.85 30.80 30.82 3,127 -0.01(-0.05%)
May 07, 2024 30.86 30.86 30.80 30.83 4,374 +0.05(+0.16%)
May 06, 2024 30.73 30.81 30.69 30.79 6,247 +0.17(+0.56%)
May 03, 2024 30.62 30.66 30.61 30.61 2,571 +0.27(+0.89%)
May 02, 2024 30.18 30.42 30.18 30.35 7,055 +0.12(+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.