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 06, 2023 1.510 1.550 1.440 1.440 7,650 -0.11(-7.10%)
Dec 05, 2023 1.500 1.633 1.500 1.550 19,450 +0.05(+3.33%)
Dec 04, 2023 1.510 1.550 1.500 1.500 4,456 +0.00(+0.00%)
Dec 01, 2023 1.490 1.510 1.460 1.500 4,944 +0.10(+7.14%)
Nov 30, 2023 1.450 1.450 1.400 1.400 6,300 -0.10(-6.67%)
Nov 29, 2023 1.440 1.500 1.440 1.500 4,619 -0.05(-3.23%)
Nov 28, 2023 1.590 1.590 1.550 1.550 900 +0.13(+9.15%)
Nov 27, 2023 1.410 1.420 1.410 1.420 767 -0.13(-8.39%)
Nov 21, 2023 1.550 0 -0.08(-4.91%)
Nov 17, 2023 1.630 0 -0.02(-1.21%)
Nov 16, 2023 1.610 1.650 1.610 1.650 304 +0.09(+5.77%)
Nov 15, 2023 1.600 1.790 1.500 1.560 7,403 +0.26(+20.00%)
Nov 14, 2023 1.300 1.300 1.300 1.300 301 -0.05(-3.70%)
Nov 13, 2023 1.640 1.640 1.350 1.350 2,980 -0.30(-18.18%)
Nov 10, 2023 1.660 1.660 1.650 1.650 400 -0.02(-1.20%)
Nov 09, 2023 1.670 1.710 1.670 1.670 2,470 -0.06(-3.19%)
Nov 08, 2023 1.770 1.785 1.725 1.725 700 -0.04(-2.54%)
Nov 07, 2023 1.750 2.000 1.750 1.770 2,353 -0.01(-0.84%)
Nov 06, 2023 1.785 1.785 1.785 1.785 190 -0.07(-3.51%)
Nov 03, 2023 1.875 1.875 1.850 1.850 769 -0.01(-0.54%)
Nov 02, 2023 2.000 2.100 1.850 1.860 7,120 -0.19(-9.27%)
Nov 01, 2023 1.538 2.100 1.520 2.050 12,853 +0.40(+24.24%)
Oct 31, 2023 1.560 1.650 1.550 1.650 3,057 +0.00(+0.00%)
Oct 30, 2023 2.000 2.054 1.150 1.650 22,097 -0.49(-22.90%)
Oct 27, 2023 2.010 2.200 2.000 2.140 4,033 +0.14(+7.00%)
Oct 26, 2023 2.000 2.102 1.760 2.000 4,728 -0.20(-9.09%)
Oct 25, 2023 2.075 2.200 2.075 2.200 7,142 +0.00(+0.00%)
Oct 24, 2023 2.190 2.200 2.070 2.200 9,448 +0.00(+0.00%)
Oct 23, 2023 2.300 2.310 2.185 2.200 4,300 -0.12(-5.17%)
Oct 20, 2023 2.180 2.320 2.100 2.320 7,847 +0.14(+6.42%)
Oct 19, 2023 2.307 2.310 1.925 2.180 24,966 -0.13(-5.63%)
Oct 18, 2023 1.440 2.350 1.370 2.310 57,426 +0.64(+38.32%)
Oct 17, 2023 1.340 1.670 1.340 1.670 10,500 +0.37(+28.46%)
Oct 16, 2023 1.320 1.320 1.300 1.300 250 -0.02(-1.89%)
Oct 13, 2023 1.305 1.400 1.190 1.325 6,012 -0.07(-5.36%)
Oct 12, 2023 1.350 1.400 1.200 1.400 4,555 +0.05(+3.70%)
Oct 11, 2023 1.080 1.490 1.065 1.350 14,715 +0.27(+25.00%)
Oct 10, 2023 1.050 1.080 1.050 1.080 935 -0.02(-1.82%)
Oct 06, 2023 1.100 58 +0.20(+22.22%)
Oct 05, 2023 0.8710 0.9000 0.8710 0.9000 6,612 +0.04(+4.65%)
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.