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 8.210 8.210 8.210 8.210 216 -0.53(-6.06%)
Apr 12, 2024 8.740 8.740 8.740 8.740 177 -0.39(-4.27%)
Apr 11, 2024 9.130 9.130 9.130 9.130 435 +0.06(+0.66%)
Apr 10, 2024 9.070 9.070 9.070 9.070 364 -0.27(-2.89%)
Apr 09, 2024 9.340 9.340 9.340 9.340 254 +0.44(+4.94%)
Apr 08, 2024 9.000 9.000 8.900 8.900 1,403 -0.47(-5.07%)
Apr 04, 2024 9.375 133 +0.03(+0.27%)
Apr 03, 2024 9.350 9.350 9.350 9.350 338 +0.66(+7.59%)
Apr 02, 2024 8.900 8.900 8.690 8.690 637 +0.82(+10.42%)
Apr 01, 2024 8.240 8.240 7.870 7.870 541 -0.05(-0.63%)
Mar 28, 2024 7.920 7.920 7.920 7.920 521 -0.34(-4.12%)
Mar 27, 2024 7.930 8.260 7.930 8.260 667 -0.52(-5.92%)
Mar 22, 2024 8.780 82 -0.54(-5.79%)
Mar 21, 2024 9.030 9.370 9.030 9.320 545 +0.78(+9.13%)
Mar 20, 2024 7.990 8.540 7.990 8.540 2,678 -0.46(-5.11%)
Mar 19, 2024 9.000 9.000 9.000 9.000 350 -0.30(-3.23%)
Mar 18, 2024 9.450 9.500 9.270 9.300 1,061 +0.12(+1.31%)
Mar 15, 2024 9.020 9.394 9.020 9.180 1,110 -0.55(-5.65%)
Mar 14, 2024 9.730 9.730 9.730 9.730 1,732 -0.27(-2.70%)
Mar 13, 2024 9.900 10.00 9.770 10.00 3,043 +0.21(+2.15%)
Mar 12, 2024 10.00 10.00 9.790 9.790 1,034 -0.33(-3.26%)
Mar 11, 2024 10.12 10.12 10.12 10.12 640 -0.20(-1.89%)
Mar 08, 2024 10.06 10.41 10.06 10.31 1,400 -0.55(-5.07%)
Mar 07, 2024 11.33 11.33 10.87 10.87 979 +0.68(+6.63%)
Mar 06, 2024 10.51 10.51 10.19 10.19 4,090 -0.37(-3.50%)
Mar 05, 2024 11.00 11.00 10.51 10.56 1,467 -0.55(-4.95%)
Mar 04, 2024 9.820 11.52 9.820 11.11 6,469 +1.06(+10.55%)
Mar 01, 2024 9.915 10.08 9.915 10.05 3,186 +0.34(+3.50%)
Feb 29, 2024 10.18 10.42 9.700 9.710 4,989 +0.01(+0.10%)
Feb 28, 2024 9.700 10.24 9.700 9.700 7,320 +0.83(+9.36%)
Feb 27, 2024 9.020 9.020 8.270 8.870 15,061 -3.53(-28.47%)
Feb 26, 2024 13.15 13.20 11.75 12.40 19,748 -1.38(-10.01%)
Feb 23, 2024 12.97 14.25 12.97 13.78 6,790 +2.55(+22.71%)
Feb 22, 2024 10.89 12.29 8.700 11.23 8,670 +2.45(+27.90%)
Feb 21, 2024 8.840 8.840 8.780 8.780 1,654 -0.56(-6.00%)
Feb 20, 2024 9.430 9.620 9.230 9.340 4,832 -1.16(-11.05%)
Feb 16, 2024 9.290 10.64 9.290 10.50 9,628 +2.66(+33.93%)
Feb 15, 2024 7.800 7.840 7.530 7.840 2,210 +0.52(+7.10%)
Feb 14, 2024 7.200 7.340 7.120 7.320 2,790 +0.72(+10.91%)
Feb 13, 2024 6.640 6.650 6.515 6.600 11,108 -0.39(-5.58%)
Feb 12, 2024 6.150 6.990 6.150 6.990 2,180 +0.89(+14.59%)
Feb 09, 2024 5.930 6.100 5.800 6.100 1,824 +0.62(+11.31%)
Feb 08, 2024 5.670 5.670 5.150 5.480 2,875 -0.47(-7.90%)
Feb 07, 2024 5.220 5.950 5.220 5.950 2,223 +0.74(+14.20%)
Feb 06, 2024 4.940 5.540 4.600 5.210 10,223 +0.61(+13.26%)
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.