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 21, 2024 49.98 50.08 49.98 50.08 40,839 +0.10(+0.20%)
Jun 20, 2024 49.83 50.05 49.70 49.98 100,451 -0.05(-0.10%)
Jun 18, 2024 49.91 50.06 49.91 50.03 78,690 +0.08(+0.16%)
Jun 17, 2024 50.05 50.05 49.91 49.95 65,924 -0.15(-0.30%)
Jun 14, 2024 50.10 50.20 50.07 50.10 41,930 +0.09(+0.18%)
Jun 13, 2024 49.96 50.05 49.96 50.01 8,744 +0.26(+0.52%)
Jun 12, 2024 49.52 49.98 49.52 49.75 23,596 +0.23(+0.46%)
Jun 11, 2024 49.36 49.55 49.36 49.52 28,857 +0.13(+0.26%)
Jun 10, 2024 49.35 49.39 49.31 49.39 6,377 -0.09(-0.19%)
Jun 07, 2024 49.51 49.54 49.45 49.48 43,043 -0.34(-0.68%)
Jun 06, 2024 49.75 49.85 49.75 49.83 10,363 +0.04(+0.07%)
Jun 05, 2024 49.77 49.81 49.64 49.79 15,197 +0.16(+0.32%)
Jun 04, 2024 49.56 49.69 49.56 49.63 26,049 +0.20(+0.40%)
Jun 03, 2024 49.41 49.49 49.39 49.43 7,614 +0.29(+0.59%)
May 31, 2024 49.13 49.23 49.13 49.14 32,180 +0.20(+0.40%)
May 30, 2024 48.96 49.01 48.94 48.94 21,535 +0.07(+0.15%)
May 29, 2024 48.92 48.92 48.80 48.87 19,073 -0.17(-0.35%)
May 28, 2024 49.15 49.22 49.04 49.04 55,857 -0.15(-0.30%)
May 24, 2024 49.16 49.23 49.16 49.19 6,117 +0.03(+0.06%)
May 23, 2024 49.22 49.30 49.11 49.16 39,149 -0.15(-0.30%)
May 22, 2024 49.28 49.36 49.27 49.31 17,923 -0.02(-0.04%)
May 21, 2024 49.35 49.37 49.32 49.33 18,349 +0.08(+0.16%)
May 20, 2024 49.21 49.26 49.21 49.25 13,131 -0.05(-0.10%)
May 17, 2024 49.32 49.34 49.28 49.30 22,573 -0.11(-0.22%)
May 16, 2024 49.41 49.49 49.39 49.41 48,066 -0.08(-0.16%)
May 15, 2024 49.42 49.53 49.40 49.49 31,478 +0.35(+0.71%)
May 14, 2024 49.09 49.16 49.08 49.14 43,402 +0.14(+0.28%)
May 13, 2024 49.07 49.10 49.00 49.00 39,369 -0.02(-0.04%)
May 10, 2024 49.05 49.06 49.02 49.02 46,152 -0.12(-0.24%)
May 09, 2024 48.92 49.17 48.92 49.14 10,768 +0.16(+0.33%)
May 08, 2024 48.97 49.02 48.96 48.98 22,396 -0.11(-0.22%)
May 07, 2024 48.92 49.11 48.92 49.09 25,147 +0.13(+0.26%)
May 06, 2024 48.77 48.98 48.77 48.96 25,095 +0.12(+0.24%)
May 03, 2024 48.98 48.98 48.62 48.84 67,148 +0.22(+0.45%)
May 02, 2024 48.45 48.67 48.38 48.62 78,096 +0.21(+0.43%)
May 01, 2024 48.41 48.43 48.32 48.42 27,852 +0.11(+0.24%)
Apr 30, 2024 48.34 48.36 48.30 48.30 21,326 -0.10(-0.21%)
Apr 29, 2024 48.41 48.50 48.38 48.40 21,528 +0.09(+0.18%)
Apr 26, 2024 48.20 48.36 48.20 48.32 27,036 +0.05(+0.10%)
Apr 25, 2024 48.16 48.31 48.16 48.27 41,299 -0.06(-0.12%)
Apr 24, 2024 48.34 48.37 48.28 48.33 29,138 -0.20(-0.41%)
Apr 23, 2024 48.35 48.55 48.35 48.53 32,676 +0.18(+0.37%)
Apr 22, 2024 48.11 48.36 48.11 48.35 945,089 +0.12(+0.25%)
Apr 19, 2024 48.25 48.30 48.20 48.23 176,844 +0.03(+0.06%)
Apr 18, 2024 48.27 48.28 48.18 48.20 23,414 -0.10(-0.21%)
Apr 17, 2024 48.23 48.33 48.10 48.30 46,386 +0.26(+0.55%)
Apr 16, 2024 48.10 48.13 48.01 48.04 33,503 -0.30(-0.62%)
Apr 15, 2024 48.36 48.37 48.32 48.34 14,044 -0.19(-0.40%)
Apr 12, 2024 48.56 48.61 48.52 48.53 31,019 +0.11(+0.22%)
Apr 11, 2024 48.53 48.54 48.39 48.43 66,840 -0.11(-0.22%)
Apr 10, 2024 48.69 48.78 48.49 48.54 61,498 -0.57(-1.17%)
Apr 09, 2024 48.96 49.11 48.96 49.11 17,588 +0.17(+0.34%)
Apr 08, 2024 48.91 48.95 48.85 48.94 23,078 -0.01(-0.02%)
Apr 05, 2024 48.97 49.08 48.93 48.95 20,887 -0.20(-0.40%)
Apr 04, 2024 49.21 49.21 49.04 49.15 36,504 +0.10(+0.20%)
Apr 03, 2024 48.87 49.07 48.87 49.05 46,504 +0.02(+0.04%)
Apr 02, 2024 48.92 49.07 48.92 49.03 30,006 -0.07(-0.14%)
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.