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 (%)
Jun 18, 2024 3.840 3.960 3.840 3.950 160,763 +0.11(+2.86%)
Jun 17, 2024 3.810 3.865 3.760 3.840 358,613 +0.01(+0.26%)
Jun 14, 2024 3.840 3.960 3.830 3.830 326,623 -0.01(-0.26%)
Jun 13, 2024 4.000 4.040 3.840 3.840 340,751 -0.17(-4.24%)
Jun 12, 2024 4.120 4.200 4.010 4.010 242,116 -0.02(-0.50%)
Jun 11, 2024 4.090 4.140 4.010 4.030 236,437 -0.08(-1.95%)
Jun 10, 2024 4.100 4.140 4.050 4.110 165,955 +0.03(+0.74%)
Jun 07, 2024 4.250 4.250 4.020 4.080 415,080 -0.22(-5.12%)
Jun 06, 2024 4.220 4.350 4.200 4.300 275,186 +0.10(+2.38%)
Jun 05, 2024 4.230 4.260 4.140 4.200 270,416 -0.01(-0.24%)
Jun 04, 2024 4.410 4.410 4.160 4.210 273,993 -0.28(-6.24%)
Jun 03, 2024 4.580 4.590 4.420 4.490 281,962 -0.04(-0.88%)
May 31, 2024 4.480 4.560 4.420 4.530 264,389 +0.12(+2.72%)
May 30, 2024 4.380 4.490 4.340 4.410 311,111 +0.05(+1.15%)
May 29, 2024 4.490 4.500 4.330 4.360 245,940 -0.13(-2.90%)
May 28, 2024 4.300 4.510 4.300 4.490 677,023 +0.31(+7.42%)
May 24, 2024 4.200 4.260 4.130 4.180 297,978 -0.01(-0.24%)
May 23, 2024 4.130 4.270 4.130 4.190 414,926 +0.03(+0.72%)
May 22, 2024 4.200 4.225 4.125 4.160 381,622 -0.11(-2.58%)
May 21, 2024 4.290 4.345 4.210 4.270 325,118 -0.03(-0.70%)
May 20, 2024 4.250 4.350 4.230 4.300 134,466 +0.08(+1.90%)
May 17, 2024 4.180 4.280 4.170 4.220 633,333 +0.10(+2.43%)
May 16, 2024 4.000 4.210 3.970 4.120 369,693 +0.11(+2.74%)
May 15, 2024 4.130 4.455 3.880 4.010 1,489,568 -0.46(-10.29%)
May 14, 2024 4.420 4.490 4.400 4.470 434,288 +0.06(+1.36%)
May 13, 2024 4.370 4.435 4.250 4.410 437,761 +0.08(+1.85%)
May 10, 2024 4.350 4.391 4.270 4.330 323,885 +0.01(+0.23%)
May 09, 2024 4.240 4.320 4.210 4.320 390,388 +0.11(+2.61%)
May 08, 2024 4.190 4.220 4.060 4.210 314,421 +0.02(+0.48%)
May 07, 2024 4.230 4.240 4.150 4.190 353,787 +0.01(+0.24%)
May 06, 2024 4.240 4.320 4.140 4.180 462,624 +0.06(+1.46%)
May 03, 2024 4.240 4.240 4.070 4.120 243,340 -0.08(-1.90%)
May 02, 2024 4.010 4.310 4.010 4.200 373,866 +0.16(+3.96%)
May 01, 2024 4.060 4.150 4.000 4.040 297,335 +0.01(+0.25%)
Apr 30, 2024 4.070 4.150 4.026 4.030 456,599 -0.12(-2.89%)
Apr 29, 2024 4.100 4.150 4.000 4.150 853,576 +0.09(+2.22%)
Apr 26, 2024 4.020 4.085 3.950 4.060 392,046 +0.09(+2.27%)
Apr 25, 2024 3.900 4.030 3.870 3.970 353,135 +0.06(+1.53%)
Apr 24, 2024 3.960 3.970 3.950 3.910 243,511 -0.04(-1.01%)
Apr 23, 2024 3.850 4.015 3.810 3.950 384,590 +0.08(+2.07%)
Apr 22, 2024 3.840 3.875 3.690 3.870 470,479 -0.07(-1.78%)
Apr 19, 2024 3.800 3.970 3.770 3.940 533,119 +0.12(+3.14%)
Apr 18, 2024 3.720 3.820 3.680 3.820 206,121 +0.14(+3.80%)
Apr 17, 2024 3.550 3.705 3.550 3.680 246,917 +0.12(+3.37%)
Apr 16, 2024 3.520 3.580 3.490 3.560 144,932 -0.03(-0.84%)
Apr 15, 2024 3.670 3.670 3.490 3.590 189,398 -0.03(-0.83%)
Apr 12, 2024 3.740 3.860 3.590 3.620 379,567 -0.09(-2.43%)
Apr 11, 2024 3.660 3.710 3.570 3.710 132,249 +0.06(+1.64%)
Apr 10, 2024 3.770 3.770 3.550 3.650 216,668 -0.01(-0.27%)
Apr 09, 2024 3.760 3.780 3.630 3.660 311,276 -0.06(-1.61%)
Apr 08, 2024 3.690 3.730 3.620 3.720 414,663 +0.09(+2.48%)
Apr 05, 2024 3.600 3.670 3.515 3.630 339,555 +0.03(+0.83%)
Apr 04, 2024 3.730 3.730 3.580 3.600 249,094 -0.13(-3.49%)
Apr 03, 2024 3.650 3.730 3.610 3.730 315,342 +0.09(+2.47%)
Apr 02, 2024 3.720 3.720 3.511 3.640 232,176 +0.00(+0.00%)
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.