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 (%)
Dec 01, 2023 51.98 53.09 51.73 52.39 6,377,308 +0.35(+0.67%)
Nov 30, 2023 52.58 53.40 51.55 52.04 11,540,829 +0.17(+0.33%)
Nov 29, 2023 52.70 52.76 51.48 51.87 8,002,030 -0.44(-0.84%)
Nov 28, 2023 52.70 52.87 52.16 52.31 5,620,639 -0.24(-0.46%)
Nov 27, 2023 52.48 52.64 51.75 52.55 6,370,122 -0.05(-0.10%)
Nov 24, 2023 52.74 53.09 52.48 52.60 3,077,629 +0.08(+0.15%)
Nov 22, 2023 51.57 52.73 50.78 52.52 7,942,068 -0.20(-0.38%)
Nov 21, 2023 52.23 52.84 51.99 52.72 6,888,111 -0.02(-0.04%)
Nov 20, 2023 53.44 53.44 52.60 52.74 8,086,938 -0.11(-0.21%)
Nov 17, 2023 52.77 53.36 52.23 52.85 14,077,482 +0.74(+1.42%)
Nov 16, 2023 53.19 53.60 51.31 52.11 11,052,836 -1.57(-2.92%)
Nov 15, 2023 54.32 54.71 53.44 53.68 8,328,012 -0.67(-1.23%)
Nov 14, 2023 54.18 54.71 53.86 54.35 6,999,176 +0.35(+0.65%)
Nov 13, 2023 53.30 54.35 53.03 54.00 6,849,656 +0.70(+1.31%)
Nov 10, 2023 53.27 53.49 52.66 53.30 9,268,353 +0.56(+1.06%)
Nov 09, 2023 53.13 53.52 52.58 52.74 9,278,051 -0.19(-0.36%)
Nov 08, 2023 52.88 53.64 52.44 52.93 13,766,491 -0.40(-0.75%)
Nov 07, 2023 55.35 55.50 53.00 53.33 17,835,860 -3.15(-5.58%)
Nov 06, 2023 57.41 57.47 56.20 56.48 5,165,540 -0.39(-0.69%)
Nov 03, 2023 57.41 57.75 56.59 56.87 5,896,900 -0.49(-0.85%)
Nov 02, 2023 55.88 57.43 55.71 57.36 5,811,722 +1.50(+2.69%)
Nov 01, 2023 56.00 56.70 55.62 55.86 6,191,069 +0.20(+0.36%)
Oct 31, 2023 56.11 56.50 55.44 55.66 8,045,757 -0.74(-1.31%)
Oct 30, 2023 56.32 56.53 55.35 56.40 6,697,262 +0.57(+1.02%)
Oct 27, 2023 56.00 56.18 55.02 55.83 6,944,531 -0.04(-0.07%)
Oct 26, 2023 56.01 56.63 55.25 55.87 8,157,512 -0.75(-1.32%)
Oct 25, 2023 56.88 57.27 55.72 56.62 8,571,777 -0.38(-0.67%)
Oct 24, 2023 58.94 59.05 56.97 57.00 8,405,657 -1.84(-3.13%)
Oct 23, 2023 58.39 59.03 56.88 58.84 9,655,385 +0.63(+1.08%)
Oct 20, 2023 59.22 60.20 56.74 58.21 13,102,603 -1.76(-2.93%)
Oct 19, 2023 60.03 60.85 59.41 59.97 7,483,558 -0.62(-1.02%)
Oct 18, 2023 60.36 61.20 60.35 60.59 6,963,388 +0.35(+0.58%)
Oct 17, 2023 59.27 60.39 59.14 60.24 6,522,874 +0.79(+1.33%)
Oct 16, 2023 59.41 59.74 58.78 59.45 5,948,529 +0.49(+0.83%)
Oct 13, 2023 59.40 59.82 58.85 58.96 6,835,199 +0.59(+1.01%)
Oct 12, 2023 59.48 59.62 57.78 58.37 5,023,073 -0.39(-0.66%)
Oct 11, 2023 58.02 58.89 57.76 58.76 5,640,639 +0.14(+0.24%)
Oct 10, 2023 58.32 58.98 57.95 58.62 6,608,955 +0.38(+0.65%)
Oct 09, 2023 57.27 58.52 56.97 58.24 6,667,081 +2.54(+4.56%)
Oct 06, 2023 55.58 56.22 54.81 55.70 8,642,812 +0.30(+0.54%)
Oct 05, 2023 55.53 56.46 55.12 55.40 7,491,676 -0.43(-0.77%)
Oct 04, 2023 57.74 57.87 55.31 55.83 10,921,090 -2.78(-4.74%)
Oct 03, 2023 57.50 58.64 57.20 58.61 8,407,372 +0.67(+1.16%)
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.