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 (%)
May 24, 2024 0.3550 0.3600 0.3550 0.3600 46,147 +0.01(+2.21%)
May 23, 2024 0.3600 0.3650 0.3521 0.3522 77,608 +0.00(+0.60%)
May 22, 2024 0.3502 0.3600 0.3500 0.3501 143,712 +0.00(+0.03%)
May 21, 2024 0.3525 0.3600 0.3500 0.3500 143,380 +0.00(+0.00%)
May 20, 2024 0.3525 0.3550 0.3500 0.3500 64,119 -0.00(-0.71%)
May 17, 2024 0.3664 0.3690 0.3500 0.3525 195,295 -0.01(-2.44%)
May 16, 2024 0.3556 0.3716 0.3527 0.3613 191,535 +0.00(+0.39%)
May 15, 2024 0.3463 0.3599 0.3375 0.3599 164,111 +0.02(+5.05%)
May 14, 2024 0.3450 0.3500 0.3400 0.3426 163,009 -0.00(-0.84%)
May 13, 2024 0.3424 0.3524 0.3400 0.3455 85,012 -0.01(-2.12%)
May 10, 2024 0.3441 0.3564 0.3391 0.3530 141,363 +0.01(+3.40%)
May 09, 2024 0.3401 0.3427 0.3353 0.3414 26,024 +0.00(+0.41%)
May 08, 2024 0.3259 0.3400 0.3218 0.3400 50,279 +0.01(+1.61%)
May 07, 2024 0.3424 0.3448 0.3276 0.3346 52,406 -0.01(-3.01%)
May 06, 2024 0.3466 0.3510 0.3440 0.3450 100,462 -0.01(-1.43%)
May 03, 2024 0.3500 0.3515 0.3440 0.3500 60,070 +0.01(+2.34%)
May 02, 2024 0.3460 0.3500 0.3420 0.3420 47,716 -0.00(-0.58%)
May 01, 2024 0.3350 0.3500 0.3320 0.3440 90,803 +0.01(+4.46%)
Apr 30, 2024 0.3380 0.3515 0.3250 0.3293 84,509 -0.01(-1.85%)
Apr 29, 2024 0.3400 0.3400 0.3330 0.3355 17,229 -0.00(-0.09%)
Apr 26, 2024 0.3375 0.3450 0.3150 0.3358 234,853 -0.00(-0.50%)
Apr 25, 2024 0.3351 0.3450 0.3300 0.3375 26,861 +0.01(+2.27%)
Apr 24, 2024 0.3348 0.3530 0.3300 0.3300 75,800 -0.01(-1.49%)
Apr 23, 2024 0.3350 0.3380 0.3320 0.3350 81,302 +0.00(+0.00%)
Apr 22, 2024 0.3418 0.3418 0.3200 0.3350 10,584 +0.01(+1.52%)
Apr 19, 2024 0.3330 0.3350 0.3300 0.3300 56,966 -0.00(-1.20%)
Apr 18, 2024 0.3191 0.3418 0.3187 0.3340 251,270 +0.02(+7.74%)
Apr 16, 2024 0.3100 26 +0.00(+0.00%)
Apr 15, 2024 0.3173 0.3173 0.3000 0.3100 46,901 -0.01(-3.13%)
Apr 12, 2024 0.3001 0.3200 0.3001 0.3200 50,229 +0.00(+0.00%)
Apr 11, 2024 0.3000 0.3461 0.3000 0.3200 65,546 -0.02(-5.04%)
Apr 10, 2024 0.3454 0.3463 0.3125 0.3370 58,257 -0.01(-3.71%)
Apr 09, 2024 0.3550 0.3550 0.3400 0.3500 29,003 +0.00(+0.57%)
Apr 08, 2024 0.3605 0.3605 0.3409 0.3480 139,336 -0.00(-0.94%)
Apr 05, 2024 0.3500 0.3525 0.3500 0.3513 238,576 -0.00(-1.18%)
Apr 04, 2024 0.3551 0.3625 0.3501 0.3555 21,354 -0.01(-3.92%)
Apr 03, 2024 0.3640 0.3700 0.3640 0.3700 14,388 +0.01(+2.46%)
Apr 02, 2024 0.3630 0.3630 0.3581 0.3611 11,100 +0.02(+6.21%)
Apr 01, 2024 0.3600 0.3645 0.3350 0.3400 88,464 -0.02(-5.56%)
Mar 28, 2024 0.3645 0.3645 0.3498 0.3600 27,268 +0.00(+0.00%)
Mar 27, 2024 0.3600 0.3600 0.3550 0.3600 24,220 +0.00(+0.00%)
Mar 26, 2024 0.3500 0.3600 0.3480 0.3600 16,584 +0.01(+3.69%)
Mar 25, 2024 0.3575 0.3680 0.3350 0.3472 50,465 -0.01(-2.33%)
Mar 22, 2024 0.3698 0.3698 0.3555 0.3555 1,346 -0.04(-9.54%)
Mar 21, 2024 0.3930 0.3930 0.3930 0.3930 1,355 +0.03(+8.80%)
Mar 20, 2024 0.3603 0.3700 0.3603 0.3612 11,860 -0.01(-2.38%)
Mar 19, 2024 0.3551 0.3700 0.3551 0.3700 3,940 +0.02(+4.96%)
Mar 18, 2024 0.3676 0.3676 0.3350 0.3525 22,087 -0.02(-4.76%)
Mar 15, 2024 0.3847 0.3847 0.3701 0.3701 12,303 -0.01(-2.55%)
Mar 14, 2024 0.3847 0.3847 0.3615 0.3798 2,376 -0.01(-1.78%)
Mar 13, 2024 0.3907 0.3930 0.3856 0.3867 6,201 +0.02(+4.09%)
Mar 12, 2024 0.3675 0.3850 0.3672 0.3715 8,162 -0.00(-0.93%)
Mar 11, 2024 0.3800 0.3878 0.3700 0.3750 30,886 -0.02(-3.85%)
Mar 08, 2024 0.3790 0.3900 0.3550 0.3900 104,605 +0.01(+2.63%)
Mar 07, 2024 0.3700 0.3880 0.3700 0.3800 16,613 +0.01(+2.37%)
Mar 06, 2024 0.3530 0.3712 0.3328 0.3712 20,584 +0.03(+8.32%)
Mar 05, 2024 0.3391 0.3530 0.3391 0.3427 8,927 -0.01(-2.09%)
Mar 04, 2024 0.3391 0.3500 0.3369 0.3500 67,860 +0.00(+1.13%)
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.