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 15, 2024 1.770 1.860 1.740 1.820 17,679,324 +0.02(+1.11%)
Jul 12, 2024 1.830 1.860 1.720 1.800 32,376,560 -0.04(-2.44%)
Jul 11, 2024 1.640 1.860 1.630 1.845 31,680,790 +0.19(+11.14%)
Jul 10, 2024 1.690 1.730 1.660 1.660 19,325,652 -0.11(-6.21%)
Jul 09, 2024 1.790 1.840 1.690 1.770 26,516,098 -0.07(-3.80%)
Jul 08, 2024 1.880 1.885 1.770 1.840 22,618,414 -0.08(-4.42%)
Jul 05, 2024 1.870 1.930 1.830 1.925 12,507,720 +0.07(+3.77%)
Jul 03, 2024 2.070 2.076 1.850 1.855 19,194,396 -0.19(-9.07%)
Jul 02, 2024 2.070 2.085 2.010 2.040 12,342,550 +0.05(+2.77%)
Jul 01, 2024 2.020 2.160 1.965 1.985 26,794,114 -0.03(-1.49%)
Jun 28, 2024 1.970 2.030 1.870 2.015 23,821,508 +0.04(+1.77%)
Jun 27, 2024 1.980 2.020 1.915 1.980 16,187,980 +0.07(+3.66%)
Jun 26, 2024 1.930 2.040 1.860 1.910 29,219,426 -0.01(-0.52%)
Jun 25, 2024 2.120 2.175 1.920 1.920 38,380,320 -0.31(-13.90%)
Jun 24, 2024 2.070 2.230 2.020 2.230 38,365,884 +0.28(+14.36%)
Jun 21, 2024 1.960 2.020 1.840 1.950 48,166,300 +0.11(+5.98%)
Jun 20, 2024 1.620 1.875 1.590 1.840 50,390,828 +0.12(+6.98%)
Jun 18, 2024 1.840 1.850 1.700 1.720 19,468,112 -0.12(-6.52%)
Jun 17, 2024 1.800 1.890 1.770 1.840 11,895,648 +0.03(+1.66%)
Jun 14, 2024 1.870 1.930 1.790 1.810 17,877,008 -0.08(-4.23%)
Jun 13, 2024 1.900 1.970 1.880 1.890 13,761,531 -0.13(-6.44%)
Jun 12, 2024 2.110 2.120 1.970 2.020 16,822,460 -0.16(-7.34%)
Jun 11, 2024 2.160 2.260 2.120 2.180 12,922,597 +0.03(+1.16%)
Jun 10, 2024 2.210 2.330 2.110 2.155 18,691,844 -0.04(-1.60%)
Jun 07, 2024 2.220 2.290 2.160 2.190 12,525,039 +0.01(+0.46%)
Jun 06, 2024 2.090 2.280 2.023 2.180 23,041,050 +0.04(+1.87%)
Jun 05, 2024 2.295 2.330 2.130 2.140 13,419,266 -0.23(-9.89%)
Jun 04, 2024 2.420 2.480 2.370 2.375 10,035,845 -0.06(-2.66%)
Jun 03, 2024 2.500 2.585 2.430 2.440 10,995,152 -0.25(-9.29%)
May 31, 2024 2.560 2.825 2.550 2.690 17,688,944 +0.04(+1.32%)
May 30, 2024 2.470 2.690 2.430 2.655 12,977,555 +0.18(+7.49%)
May 29, 2024 2.560 2.640 2.440 2.470 11,378,066 -0.02(-0.80%)
May 28, 2024 2.710 2.740 2.470 2.490 13,075,941 -0.43(-14.73%)
May 24, 2024 3.040 3.130 2.920 2.920 7,177,980 -0.17(-5.35%)
May 23, 2024 3.230 3.250 2.890 3.085 16,712,323 -0.70(-18.49%)
May 22, 2024 3.740 3.912 3.700 3.785 8,751,344 +0.04(+0.93%)
May 21, 2024 3.890 3.923 3.750 3.750 3,397,549 -0.04(-1.19%)
May 20, 2024 3.890 3.910 3.760 3.795 3,603,621 -0.20(-4.89%)
May 17, 2024 3.840 4.045 3.815 3.990 3,710,050 +0.16(+4.18%)
May 16, 2024 3.795 3.855 3.720 3.830 4,200,275 +0.02(+0.52%)
May 15, 2024 4.010 4.080 3.790 3.810 6,367,720 -0.31(-7.52%)
May 14, 2024 4.270 4.330 4.080 4.120 4,442,833 -0.07(-1.67%)
May 13, 2024 4.180 4.370 4.138 4.190 5,495,980 -0.05(-1.18%)
May 10, 2024 4.200 4.310 4.090 4.240 4,953,834 -0.12(-2.75%)
May 09, 2024 4.180 4.400 4.140 4.360 5,411,211 +0.16(+3.81%)
May 08, 2024 4.270 4.285 4.120 4.200 4,620,155 +0.02(+0.36%)
May 07, 2024 4.150 4.320 4.080 4.185 6,862,651 +0.14(+3.46%)
May 06, 2024 4.320 4.340 4.038 4.045 4,607,876 -0.33(-7.44%)
May 03, 2024 4.480 4.550 4.320 4.370 5,891,059 -0.33(-7.02%)
May 02, 2024 4.860 5.010 4.650 4.700 4,404,217 -0.33(-6.65%)
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.