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 28, 2024 0.5700 0.5700 0.5000 0.5270 394,300 -0.02(-3.30%)
May 24, 2024 0.5310 0.5766 0.5300 0.5450 247,979 -0.01(-0.91%)
May 23, 2024 0.6151 0.6400 0.5320 0.5500 2,154,661 -0.04(-6.67%)
May 22, 2024 0.6000 0.6100 0.5200 0.5893 982,811 -0.01(-1.55%)
May 21, 2024 0.6300 0.6300 0.5651 0.5986 555,003 -0.00(-0.23%)
May 20, 2024 0.6400 0.7000 0.5900 0.6000 360,006 -0.04(-5.84%)
May 17, 2024 0.6500 0.6600 0.6000 0.6372 471,808 +0.02(+2.51%)
May 16, 2024 0.7000 0.7300 0.6213 0.6216 1,440,615 -0.03(-3.93%)
May 15, 2024 0.7200 0.7423 0.6100 0.6470 695,175 -0.06(-9.00%)
May 14, 2024 0.7029 0.7352 0.7000 0.7110 247,731 +0.01(+1.27%)
May 13, 2024 0.8370 0.8400 0.6800 0.7021 704,228 -0.14(-16.71%)
May 10, 2024 0.9100 0.9200 0.8000 0.8430 421,506 -0.04(-4.03%)
May 09, 2024 0.8200 0.9500 0.8000 0.8784 534,993 +0.10(+12.62%)
May 08, 2024 0.7400 0.8610 0.7400 0.7800 583,110 +0.05(+6.27%)
May 07, 2024 0.8300 0.8700 0.6802 0.7340 846,168 -0.12(-13.75%)
May 06, 2024 0.9500 0.9900 0.8122 0.8510 562,777 -0.04(-4.93%)
May 03, 2024 0.9200 1.080 0.8303 0.8951 1,634,294 +0.02(+1.72%)
May 02, 2024 0.8600 0.8900 0.7215 0.8800 475,563 +0.08(+10.07%)
May 01, 2024 0.8395 0.9381 0.7122 0.7995 728,906 -0.04(-4.25%)
Apr 30, 2024 0.6500 0.8936 0.6390 0.8350 2,870,064 +0.24(+41.53%)
Apr 29, 2024 0.5798 0.6990 0.5400 0.5900 986,031 +0.10(+20.31%)
Apr 26, 2024 0.4400 0.5400 0.4210 0.4904 1,094,770 +0.08(+19.61%)
Apr 25, 2024 0.4299 0.4399 0.3900 0.4100 662,848 +0.03(+8.18%)
Apr 24, 2024 0.3620 0.3999 0.3620 0.3790 114,416 +0.01(+3.52%)
Apr 23, 2024 0.3800 0.4349 0.3620 0.3661 150,313 -0.00(-1.32%)
Apr 22, 2024 0.4000 0.4000 0.3650 0.3710 181,024 -0.02(-3.89%)
Apr 19, 2024 0.3750 0.4058 0.3750 0.3860 152,344 +0.01(+2.93%)
Apr 18, 2024 0.3700 0.4000 0.3600 0.3750 135,099 -0.00(-0.08%)
Apr 17, 2024 0.4396 0.4400 0.3609 0.3753 667,635 -0.06(-14.63%)
Apr 16, 2024 0.4500 0.4598 0.4300 0.4396 60,336 -0.01(-2.29%)
Apr 15, 2024 0.5000 0.4999 0.4206 0.4499 91,200 -0.03(-5.88%)
Apr 12, 2024 0.4810 0.4930 0.4610 0.4780 107,423 +0.01(+1.70%)
Apr 11, 2024 0.4826 0.5000 0.4600 0.4700 174,735 -0.03(-6.00%)
Apr 10, 2024 0.5247 0.5247 0.4800 0.5000 298,925 -0.02(-3.64%)
Apr 09, 2024 0.6132 0.6284 0.4900 0.5189 657,013 -0.09(-14.93%)
Apr 08, 2024 0.6300 0.6300 0.5705 0.6100 45,179 +0.00(+0.00%)
Apr 05, 2024 0.6100 0.6300 0.5810 0.6100 86,783 +0.01(+1.03%)
Apr 04, 2024 0.5800 0.6300 0.5844 0.6038 122,004 +0.01(+2.34%)
Apr 03, 2024 0.6200 0.6200 0.5598 0.5900 103,886 -0.02(-3.75%)
Apr 02, 2024 0.6300 0.6499 0.5500 0.6130 211,531 -0.02(-2.70%)
Apr 01, 2024 0.6100 0.6300 0.5710 0.6300 232,037 +0.06(+9.57%)
Mar 28, 2024 0.6100 0.6100 0.5749 0.5750 123,102 -0.03(-4.17%)
Mar 27, 2024 0.6000 0.6180 0.5500 0.6000 111,454 +0.00(+0.42%)
Mar 26, 2024 0.6090 0.6100 0.5500 0.5975 149,945 -0.00(-0.25%)
Mar 25, 2024 0.5800 0.6200 0.5650 0.5990 156,618 +0.03(+5.09%)
Mar 22, 2024 0.5850 0.6380 0.5655 0.5700 180,576 -0.02(-2.56%)
Mar 21, 2024 0.6000 0.6100 0.5675 0.5850 196,260 -0.00(-0.19%)
Mar 20, 2024 0.5500 0.6200 0.5180 0.5861 210,331 +0.04(+7.01%)
Mar 19, 2024 0.4900 0.5790 0.4890 0.5477 902,031 +0.09(+18.55%)
Mar 18, 2024 0.6686 0.6700 0.4620 0.4620 1,505,926 -0.28(-37.57%)
Mar 15, 2024 0.8000 0.8400 0.7400 0.7400 548,233 -0.07(-8.63%)
Mar 14, 2024 0.8900 0.8900 0.8002 0.8099 315,130 -0.09(-10.18%)
Mar 13, 2024 0.9100 0.9100 0.8900 0.9017 157,621 +0.00(+0.19%)
Mar 12, 2024 1.000 1.000 0.8200 0.9000 696,662 -0.08(-8.63%)
Mar 11, 2024 1.030 1.040 0.9400 0.9850 355,965 -0.01(-1.49%)
Mar 08, 2024 1.030 1.060 0.9750 0.9999 446,596 +0.02(+2.04%)
Mar 07, 2024 1.060 1.080 0.9401 0.9799 781,421 -0.08(-7.56%)
Mar 06, 2024 1.100 1.110 1.030 1.060 386,624 -0.01(-0.93%)
Mar 05, 2024 1.160 1.168 1.030 1.070 143,006 -0.05(-4.46%)
Mar 04, 2024 1.190 1.210 1.100 1.120 97,093 -0.07(-5.88%)
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.