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 20, 2024 1.030 1.170 1.020 1.130 982,593 +0.13(+13.00%)
May 17, 2024 1.050 1.140 0.9900 1.000 1,031,483 -0.05(-4.76%)
May 16, 2024 1.030 1.117 0.9800 1.050 535,733 +0.02(+1.94%)
May 15, 2024 1.210 1.210 1.000 1.030 874,452 -0.15(-12.71%)
May 14, 2024 1.060 1.380 1.050 1.180 1,509,163 +0.12(+11.85%)
May 13, 2024 1.040 1.060 1.020 1.055 164,922 +0.02(+2.43%)
May 10, 2024 1.050 1.060 1.020 1.030 148,328 -0.02(-1.90%)
May 09, 2024 1.020 1.050 1.010 1.050 106,022 +0.01(+0.96%)
May 08, 2024 1.000 1.040 0.9800 1.040 135,987 +0.01(+0.97%)
May 07, 2024 1.020 1.060 0.9900 1.030 219,326 +0.01(+0.98%)
May 06, 2024 1.000 1.040 0.9701 1.020 330,867 +0.03(+3.03%)
May 03, 2024 0.9800 1.000 0.9500 0.9900 286,746 +0.02(+2.06%)
May 02, 2024 0.9400 1.000 0.9400 0.9700 124,818 -0.01(-0.85%)
May 01, 2024 0.8898 0.9800 0.8898 0.9783 237,230 +0.07(+7.51%)
Apr 30, 2024 0.9118 0.9300 0.8951 0.9100 154,264 +0.01(+0.66%)
Apr 29, 2024 0.9200 0.9300 0.8710 0.9040 198,488 -0.02(-1.74%)
Apr 26, 2024 0.9000 0.9200 0.8703 0.9200 120,315 +0.04(+3.95%)
Apr 25, 2024 0.8600 0.9200 0.8550 0.8850 282,727 +0.03(+4.00%)
Apr 24, 2024 0.8700 0.8900 0.8450 0.8510 86,505 -0.03(-3.23%)
Apr 23, 2024 0.8459 0.8900 0.8303 0.8794 272,284 +0.05(+5.90%)
Apr 22, 2024 0.8500 0.8715 0.8200 0.8304 161,367 +0.01(+0.64%)
Apr 19, 2024 0.8800 0.9000 0.8200 0.8251 170,401 -0.07(-8.32%)
Apr 18, 2024 0.8400 0.9000 0.8000 0.9000 217,972 +0.08(+10.29%)
Apr 17, 2024 0.8440 0.9000 0.8000 0.8160 230,503 +0.02(+2.03%)
Apr 16, 2024 0.8200 0.8255 0.7510 0.7998 332,890 -0.02(-2.45%)
Apr 15, 2024 0.9027 0.9027 0.8023 0.8199 285,756 -0.07(-7.87%)
Apr 12, 2024 0.9700 0.9700 0.8801 0.8899 318,415 -0.03(-3.27%)
Apr 11, 2024 0.9463 0.9648 0.9001 0.9200 239,712 -0.02(-1.60%)
Apr 10, 2024 0.9400 0.9988 0.9240 0.9350 329,261 -0.01(-0.64%)
Apr 09, 2024 0.9600 0.9950 0.9200 0.9410 396,452 -0.03(-2.61%)
Apr 08, 2024 1.000 1.000 0.9500 0.9662 163,052 +0.01(+0.97%)
Apr 05, 2024 0.9956 1.000 0.9510 0.9569 185,016 -0.03(-3.19%)
Apr 04, 2024 1.000 1.050 0.9712 0.9884 295,007 -0.04(-4.04%)
Apr 03, 2024 1.010 1.040 0.9750 1.030 191,384 +0.02(+1.98%)
Apr 02, 2024 1.040 1.050 0.9714 1.010 328,493 -0.06(-5.61%)
Apr 01, 2024 0.9800 1.100 0.9301 1.070 1,127,439 +0.12(+12.63%)
Mar 28, 2024 0.9100 0.9600 0.9000 0.9500 461,649 +0.05(+5.56%)
Mar 27, 2024 0.9300 0.9300 0.8900 0.9000 581,498 -0.02(-2.17%)
Mar 26, 2024 0.9500 0.9574 0.8800 0.9200 549,325 -0.02(-2.13%)
Mar 25, 2024 0.9700 0.9900 0.9150 0.9400 542,532 +0.00(+0.19%)
Mar 22, 2024 0.9900 1.010 0.9000 0.9382 536,206 -0.05(-5.23%)
Mar 21, 2024 1.020 1.030 0.9800 0.9900 442,326 -0.03(-2.94%)
Mar 20, 2024 1.000 1.040 0.9847 1.020 374,562 +0.04(+4.05%)
Mar 19, 2024 1.030 1.040 0.9800 0.9803 377,866 -0.04(-3.89%)
Mar 18, 2024 1.060 1.060 1.010 1.020 307,661 -0.03(-2.86%)
Mar 15, 2024 1.020 1.060 1.010 1.050 386,513 +0.04(+3.96%)
Mar 14, 2024 1.020 1.030 1.000 1.010 273,698 -0.01(-0.98%)
Mar 13, 2024 1.040 1.040 1.010 1.020 273,385 -0.04(-3.77%)
Mar 12, 2024 1.060 1.080 1.030 1.060 220,510 +0.00(+0.00%)
Mar 11, 2024 1.080 1.090 1.040 1.060 321,395 +0.00(+0.00%)
Mar 08, 2024 1.030 1.110 1.020 1.060 720,351 +0.03(+2.91%)
Mar 07, 2024 1.060 1.080 1.010 1.030 445,845 +0.00(+0.00%)
Mar 06, 2024 1.090 1.110 1.000 1.030 825,555 -0.09(-8.04%)
Mar 05, 2024 1.120 1.170 1.020 1.120 660,033 -0.01(-0.88%)
Mar 04, 2024 1.110 1.230 1.060 1.130 1,254,255 +0.06(+5.61%)
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.