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 (%)
Apr 15, 2024 43.17 43.21 41.90 42.24 1,335,292 -0.59(-1.38%)
Apr 12, 2024 43.04 43.08 42.59 42.83 1,880,836 -0.34(-0.79%)
Apr 11, 2024 42.68 43.51 42.47 43.17 2,403,664 +0.77(+1.82%)
Apr 10, 2024 42.81 42.99 41.88 42.40 1,727,726 -1.61(-3.66%)
Apr 09, 2024 43.58 44.03 43.30 44.01 2,216,436 +0.52(+1.20%)
Apr 08, 2024 43.18 43.58 42.85 43.49 2,116,885 +0.40(+0.93%)
Apr 05, 2024 42.49 43.13 42.43 43.09 1,745,040 +0.43(+1.01%)
Apr 04, 2024 43.56 43.67 42.48 42.66 3,704,529 -0.53(-1.23%)
Apr 03, 2024 42.70 43.44 42.60 43.19 2,313,610 +0.44(+1.03%)
Apr 02, 2024 42.62 43.22 42.47 42.75 3,064,806 -0.11(-0.26%)
Apr 01, 2024 43.70 43.70 42.84 42.86 2,554,163 -0.68(-1.56%)
Mar 28, 2024 43.46 43.65 43.63 43.54 3,436,975 -0.09(-0.21%)
Mar 27, 2024 42.74 43.65 42.52 43.63 2,673,289 +1.28(+3.02%)
Mar 26, 2024 42.79 42.91 42.35 42.35 1,514,179 -0.30(-0.70%)
Mar 25, 2024 43.68 43.68 42.64 42.65 1,711,921 -0.71(-1.64%)
Mar 22, 2024 44.00 44.10 43.11 43.36 3,677,816 -0.55(-1.25%)
Mar 21, 2024 43.86 43.98 43.25 43.91 3,573,523 +0.24(+0.55%)
Mar 20, 2024 43.06 43.68 42.80 43.67 2,193,339 +0.29(+0.67%)
Mar 19, 2024 42.72 43.44 42.39 43.38 2,434,324 +0.61(+1.43%)
Mar 18, 2024 43.04 43.16 42.40 42.77 3,016,095 +0.29(+0.68%)
Mar 15, 2024 41.92 42.67 41.92 42.48 4,504,146 -0.11(-0.26%)
Mar 14, 2024 43.04 43.33 42.34 42.59 2,470,023 -0.81(-1.87%)
Mar 13, 2024 43.70 43.96 43.21 43.40 2,196,723 -0.23(-0.53%)
Mar 12, 2024 44.32 44.32 43.32 43.63 2,160,153 -0.90(-2.02%)
Mar 11, 2024 44.39 44.65 44.04 44.53 1,768,128 +0.11(+0.25%)
Mar 08, 2024 43.78 44.52 43.75 44.42 2,417,547 +0.88(+2.02%)
Mar 07, 2024 43.70 43.91 43.20 43.54 1,655,883 +0.10(+0.23%)
Mar 06, 2024 43.41 43.51 42.97 43.44 1,756,109 +0.47(+1.09%)
Mar 05, 2024 43.98 44.18 42.93 42.97 3,225,967 -1.13(-2.56%)
Mar 04, 2024 43.81 44.47 43.25 44.10 3,211,955 +0.10(+0.23%)
Mar 01, 2024 42.30 44.10 42.24 44.00 2,969,123 +1.71(+4.04%)
Feb 29, 2024 42.85 43.00 41.98 42.29 5,408,260 -0.19(-0.45%)
Feb 28, 2024 42.43 43.02 42.13 42.48 3,048,429 -0.16(-0.38%)
Feb 27, 2024 43.24 43.24 42.53 42.64 2,008,637 -0.33(-0.77%)
Feb 26, 2024 43.71 44.09 42.95 42.97 2,084,984 -1.19(-2.69%)
Feb 23, 2024 44.10 44.54 43.80 44.16 1,892,362 +0.07(+0.16%)
Feb 22, 2024 44.11 44.28 43.60 44.09 1,676,087 +0.01(+0.02%)
Feb 21, 2024 43.05 44.17 42.78 44.08 2,499,258 +1.04(+2.42%)
Feb 20, 2024 43.50 44.05 42.69 43.04 3,189,895 -0.72(-1.65%)
Feb 16, 2024 43.73 44.45 43.51 43.76 2,899,664 -0.45(-1.02%)
Feb 15, 2024 43.30 44.50 43.03 44.21 5,721,656 -1.40(-3.07%)
Feb 14, 2024 44.68 46.15 44.68 45.61 6,006,458 +1.14(+2.56%)
Feb 13, 2024 44.22 44.48 43.60 44.47 2,580,417 -0.81(-1.79%)
Feb 12, 2024 45.59 45.80 45.15 45.28 1,865,471 -0.25(-0.55%)
Feb 09, 2024 45.36 45.68 44.99 45.53 1,706,128 +0.01(+0.02%)
Feb 08, 2024 44.93 45.84 44.93 45.52 1,920,762 +0.43(+0.95%)
Feb 07, 2024 45.26 45.50 44.70 45.09 3,256,359 -0.01(-0.02%)
Feb 06, 2024 44.66 45.56 44.65 45.10 2,256,959 +0.31(+0.69%)
Feb 05, 2024 45.67 45.67 44.73 44.79 2,117,217 -1.57(-3.39%)
Feb 02, 2024 46.49 46.73 45.58 46.36 1,827,917 -0.87(-1.84%)
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.