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 24, 2024 6.410 6.609 6.100 6.170 18,252 -0.24(-3.67%)
Apr 23, 2024 6.000 6.470 6.000 6.405 21,806 +0.36(+5.87%)
Apr 22, 2024 6.570 6.720 6.030 6.050 42,786 -0.65(-9.70%)
Apr 19, 2024 6.640 6.985 6.640 6.700 88,613 +0.04(+0.60%)
Apr 18, 2024 6.650 6.700 6.555 6.660 23,350 +0.06(+0.91%)
Apr 17, 2024 6.150 6.610 6.125 6.600 55,867 +0.34(+5.43%)
Apr 16, 2024 5.670 6.260 5.657 6.260 50,299 +0.51(+8.87%)
Apr 15, 2024 6.120 6.190 5.750 5.750 24,932 -0.44(-7.11%)
Apr 12, 2024 6.110 6.270 6.080 6.190 12,152 +0.11(+1.81%)
Apr 11, 2024 6.100 6.305 6.010 6.080 35,189 -0.07(-1.14%)
Apr 10, 2024 6.100 6.189 6.100 6.150 7,619 +0.03(+0.49%)
Apr 09, 2024 6.140 6.310 6.120 6.120 9,074 -0.02(-0.33%)
Apr 08, 2024 6.190 6.360 6.140 6.140 22,794 -0.06(-0.97%)
Apr 05, 2024 6.180 6.250 6.080 6.200 16,073 +0.00(+0.08%)
Apr 04, 2024 6.250 6.370 6.170 6.195 18,119 +0.06(+0.90%)
Apr 03, 2024 6.420 6.460 6.060 6.140 30,209 -0.33(-5.10%)
Apr 02, 2024 6.380 6.580 6.330 6.470 22,863 +0.08(+1.25%)
Apr 01, 2024 6.030 6.450 5.850 6.390 34,601 +0.34(+5.62%)
Mar 28, 2024 6.370 6.500 5.830 6.050 33,633 -0.16(-2.58%)
Mar 27, 2024 6.170 6.270 6.140 6.210 13,934 +0.03(+0.49%)
Mar 26, 2024 6.130 6.250 6.060 6.180 37,946 -0.09(-1.44%)
Mar 25, 2024 6.770 6.815 6.270 6.270 47,983 -0.63(-9.13%)
Mar 22, 2024 6.910 6.970 6.696 6.900 13,131 -0.03(-0.43%)
Mar 21, 2024 6.940 7.000 6.910 6.930 18,419 -0.03(-0.43%)
Mar 20, 2024 6.930 7.010 6.910 6.960 11,493 +0.01(+0.14%)
Mar 19, 2024 6.920 7.030 6.920 6.950 28,539 +0.03(+0.43%)
Mar 18, 2024 6.920 7.050 6.850 6.920 45,451 -0.08(-1.14%)
Mar 15, 2024 6.860 7.000 6.850 7.000 27,261 +0.11(+1.60%)
Mar 14, 2024 6.890 6.990 6.860 6.890 26,746 +0.05(+0.73%)
Mar 13, 2024 6.860 6.950 6.800 6.840 25,890 -0.04(-0.58%)
Mar 12, 2024 6.870 7.040 6.867 6.880 39,144 -0.05(-0.72%)
Mar 11, 2024 6.890 7.020 6.800 6.930 40,374 -0.02(-0.22%)
Mar 08, 2024 6.980 7.025 6.900 6.945 31,159 +0.04(+0.65%)
Mar 07, 2024 7.020 7.020 6.900 6.900 31,910 -0.06(-0.86%)
Mar 06, 2024 6.980 7.050 6.960 6.960 39,388 -0.04(-0.57%)
Mar 05, 2024 7.060 7.080 6.910 7.000 41,691 +0.07(+1.01%)
Mar 04, 2024 7.050 7.050 6.900 6.930 57,408 -0.07(-1.00%)
Mar 01, 2024 6.850 7.050 6.850 7.000 48,279 +0.18(+2.64%)
Feb 29, 2024 6.970 7.030 6.800 6.820 36,405 -0.15(-2.22%)
Feb 28, 2024 6.796 6.975 6.796 6.975 35,776 +0.14(+2.04%)
Feb 27, 2024 6.856 6.965 6.791 6.836 38,470 -0.11(-1.58%)
Feb 26, 2024 6.716 6.975 6.599 6.945 48,870 +0.25(+3.71%)
Feb 23, 2024 6.716 6.975 6.567 6.696 37,989 -0.08(-1.17%)
Feb 22, 2024 7.045 7.054 6.776 6.776 36,233 -0.17(-2.44%)
Feb 21, 2024 6.826 7.025 6.826 6.945 40,182 +0.06(+0.87%)
Feb 20, 2024 6.816 7.084 6.766 6.885 40,408 +0.07(+1.02%)
Feb 16, 2024 6.846 7.194 6.427 6.816 113,838 +0.36(+5.55%)
Feb 15, 2024 6.348 6.517 6.139 6.458 59,149 +0.06(+0.93%)
Feb 14, 2024 6.408 6.686 6.189 6.398 71,725 +0.17(+2.72%)
Feb 13, 2024 6.279 6.348 6.050 6.229 31,482 -0.22(-3.40%)
Feb 12, 2024 6.617 7.104 6.338 6.448 75,133 -0.13(-1.97%)
Feb 09, 2024 6.159 6.617 6.060 6.577 69,050 +0.41(+6.61%)
Feb 08, 2024 6.070 6.219 6.020 6.169 42,763 +0.10(+1.64%)
Feb 07, 2024 6.020 6.214 5.940 6.070 24,624 +0.05(+0.83%)
Feb 06, 2024 5.771 6.020 5.751 6.020 55,524 +0.27(+4.67%)
Feb 05, 2024 5.622 5.960 5.622 5.751 73,430 +0.19(+3.40%)
Feb 02, 2024 5.323 5.711 5.323 5.562 34,476 +0.12(+2.19%)
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.