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 (%)
Jun 11, 2024 3.290 3.290 3.120 3.190 12,668 -0.03(-0.93%)
Jun 10, 2024 3.250 3.260 3.176 3.220 12,891 +0.01(+0.31%)
Jun 07, 2024 3.310 3.370 3.130 3.210 18,658 -0.16(-4.75%)
Jun 06, 2024 3.410 3.410 3.163 3.370 26,774 -0.01(-0.30%)
Jun 05, 2024 3.430 3.430 3.250 3.380 18,005 +0.07(+2.11%)
Jun 04, 2024 3.260 3.522 3.110 3.310 19,409 -0.03(-0.90%)
Jun 03, 2024 3.260 3.370 3.220 3.340 19,799 +0.03(+0.91%)
May 31, 2024 3.600 3.695 3.200 3.310 48,287 -0.20(-5.70%)
May 30, 2024 3.490 3.660 3.480 3.510 11,864 -0.06(-1.68%)
May 29, 2024 3.410 3.700 3.400 3.570 35,305 -0.15(-4.03%)
May 28, 2024 3.860 4.150 3.620 3.720 109,372 -0.57(-13.29%)
May 24, 2024 3.300 4.620 3.180 4.290 1,034,029 +1.06(+32.82%)
May 23, 2024 3.510 3.510 3.150 3.230 15,121 -0.19(-5.56%)
May 22, 2024 2.900 3.870 2.900 3.420 160,433 +0.46(+15.54%)
May 21, 2024 3.370 3.365 2.950 2.960 35,457 -0.27(-8.36%)
May 20, 2024 3.469 3.469 3.190 3.230 25,856 -0.27(-7.71%)
May 17, 2024 3.570 3.700 3.400 3.500 29,447 -0.12(-3.31%)
May 16, 2024 3.940 3.940 3.554 3.620 24,737 -0.24(-6.22%)
May 15, 2024 3.830 4.020 3.720 3.860 19,819 +0.03(+0.78%)
May 14, 2024 3.940 4.300 3.800 3.830 45,234 -0.24(-5.90%)
May 13, 2024 3.760 4.190 3.680 4.070 18,572 +0.23(+5.99%)
May 10, 2024 3.850 3.850 3.690 3.840 9,901 +0.06(+1.59%)
May 09, 2024 3.610 3.890 3.610 3.780 18,510 +0.17(+4.71%)
May 08, 2024 3.920 3.920 3.600 3.610 9,443 -0.28(-7.20%)
May 07, 2024 3.930 3.990 3.810 3.890 19,188 -0.09(-2.26%)
May 06, 2024 4.180 4.190 3.950 3.980 11,128 -0.17(-4.10%)
May 03, 2024 4.330 4.330 4.010 4.150 8,256 -0.17(-3.94%)
May 02, 2024 3.850 4.370 3.850 4.320 41,979 +0.47(+12.21%)
May 01, 2024 3.740 3.910 3.500 3.850 11,828 +0.12(+3.22%)
Apr 30, 2024 3.740 3.894 3.630 3.730 11,189 -0.02(-0.53%)
Apr 29, 2024 3.700 4.000 3.650 3.750 32,340 +0.03(+0.81%)
Apr 26, 2024 3.720 3.790 3.563 3.720 14,767 +0.00(+0.00%)
Apr 25, 2024 3.570 3.840 3.400 3.720 106,145 +0.11(+3.05%)
Apr 24, 2024 3.590 3.670 3.290 3.610 40,216 +0.07(+1.98%)
Apr 23, 2024 3.510 3.641 3.450 3.540 33,593 -0.08(-2.21%)
Apr 22, 2024 3.930 4.100 3.560 3.620 49,211 -0.29(-7.42%)
Apr 19, 2024 4.650 4.650 3.890 3.910 49,922 -0.74(-15.91%)
Apr 18, 2024 4.650 4.670 4.400 4.650 32,652 -0.02(-0.43%)
Apr 17, 2024 4.570 4.880 4.550 4.670 45,017 +0.10(+2.19%)
Apr 16, 2024 5.180 5.180 4.160 4.570 113,253 -0.54(-10.57%)
Apr 15, 2024 5.210 5.380 5.050 5.110 58,264 +0.02(+0.39%)
Apr 12, 2024 5.510 5.730 5.000 5.090 57,658 -0.64(-11.17%)
Apr 11, 2024 5.780 6.044 5.560 5.730 42,718 -0.32(-5.29%)
Apr 10, 2024 5.790 6.082 5.550 6.050 114,448 +0.26(+4.49%)
Apr 09, 2024 5.900 5.900 5.450 5.790 128,406 -0.20(-3.34%)
Apr 08, 2024 5.260 6.216 5.120 5.990 152,446 +0.73(+13.88%)
Apr 05, 2024 5.410 5.410 5.000 5.260 45,682 -0.14(-2.59%)
Apr 04, 2024 5.380 5.500 5.260 5.400 55,197 +0.13(+2.47%)
Apr 03, 2024 5.510 5.570 5.250 5.270 52,402 -0.28(-5.05%)
Apr 02, 2024 5.780 5.780 5.250 5.550 110,538 -0.28(-4.80%)
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.