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 30, 2022 2.690 2.710 2.560 2.570 2,579 -0.05(-1.91%)
Jun 29, 2022 2.620 2.743 2.620 2.620 2,401 +0.01(+0.38%)
Jun 28, 2022 2.710 2.744 2.610 2.610 2,289 -0.24(-8.42%)
Jun 27, 2022 2.680 2.900 2.680 2.850 840 +0.05(+1.79%)
Jun 24, 2022 2.830 2.830 2.760 2.800 1,592 +0.09(+3.32%)
Jun 23, 2022 2.700 2.909 2.620 2.710 4,003 +0.03(+1.12%)
Jun 22, 2022 2.570 2.690 2.570 2.680 7,861 +0.11(+4.28%)
Jun 21, 2022 2.690 2.690 2.570 2.570 4,202 -0.05(-1.91%)
Jun 17, 2022 2.750 2.750 2.620 2.620 6,211 -0.12(-4.38%)
Jun 16, 2022 2.630 2.850 2.630 2.740 3,788 +0.11(+4.18%)
Jun 15, 2022 2.650 2.708 2.630 2.630 6,616 -0.13(-4.71%)
Jun 14, 2022 2.600 2.770 2.590 2.760 2,616 +0.12(+4.63%)
Jun 13, 2022 2.660 2.710 2.638 2.638 1,968 -0.15(-5.45%)
Jun 10, 2022 2.820 2.980 2.650 2.790 2,192 -0.06(-2.11%)
Jun 09, 2022 2.928 2.998 2.850 2.850 2,505 +0.00(+0.00%)
Jun 08, 2022 3.000 3.000 2.770 2.850 4,133 +0.08(+2.89%)
Jun 07, 2022 2.820 2.850 2.770 2.770 8,189 -0.08(-2.81%)
Jun 06, 2022 2.850 2.900 2.850 2.850 5,308 -0.12(-4.04%)
Jun 03, 2022 2.890 2.970 2.710 2.970 7,366 +0.22(+7.84%)
Jun 02, 2022 2.890 2.900 2.754 2.754 4,102 -0.07(-2.34%)
Jun 01, 2022 2.810 2.820 2.750 2.820 1,994 +0.05(+1.81%)
May 31, 2022 2.834 2.834 2.770 2.770 3,391 -0.09(-3.15%)
May 27, 2022 2.878 2.890 2.830 2.860 13,172 +0.08(+3.06%)
May 26, 2022 2.630 2.910 2.600 2.775 3,307 +0.04(+1.65%)
May 25, 2022 2.600 2.840 2.600 2.730 23,153 -0.06(-2.15%)
May 24, 2022 2.700 2.790 2.700 2.790 625 +0.00(+0.00%)
May 23, 2022 2.590 2.912 2.540 2.790 12,690 +0.23(+8.98%)
May 20, 2022 2.800 2.800 2.559 2.560 5,495 +0.01(+0.39%)
May 19, 2022 2.670 2.700 2.530 2.550 5,468 +0.02(+0.79%)
May 18, 2022 2.534 2.651 2.530 2.530 14,406 -0.13(-4.89%)
May 17, 2022 2.630 2.760 2.480 2.660 14,016 +0.06(+2.31%)
May 16, 2022 2.630 2.767 2.600 2.600 3,649 -0.11(-4.06%)
May 13, 2022 2.650 2.740 2.150 2.710 6,402 +0.04(+1.31%)
May 12, 2022 2.900 3.250 2.630 2.675 13,043 -0.23(-7.84%)
May 11, 2022 2.572 2.910 2.572 2.903 16,603 +0.15(+5.55%)
May 10, 2022 3.150 3.150 2.710 2.750 10,927 -0.29(-9.54%)
May 09, 2022 3.340 3.475 3.020 3.040 8,479 -0.47(-13.39%)
May 06, 2022 3.565 3.575 3.460 3.510 3,192 -0.16(-4.36%)
May 05, 2022 3.600 3.670 3.600 3.670 1,216 -0.07(-1.87%)
May 04, 2022 3.744 3.826 3.710 3.740 1,725 +0.03(+0.81%)
May 03, 2022 3.638 3.830 3.638 3.710 980 +0.26(+7.54%)
May 02, 2022 3.350 3.680 3.350 3.450 8,984 -0.17(-4.70%)
Apr 29, 2022 3.830 3.860 3.522 3.620 7,567 +0.11(+3.13%)
Apr 28, 2022 3.600 3.620 3.510 3.510 2,912 -0.21(-5.65%)
Apr 27, 2022 3.540 3.850 3.540 3.720 9,819 +0.18(+5.08%)
Apr 26, 2022 3.800 3.840 3.540 3.540 1,404 -0.21(-5.60%)
Apr 25, 2022 3.850 3.870 3.655 3.750 4,725 -0.12(-2.98%)
Apr 22, 2022 3.500 3.970 3.270 3.865 32,089 +0.19(+5.03%)
Apr 21, 2022 3.970 3.970 3.630 3.680 10,473 -0.36(-8.91%)
Apr 20, 2022 3.965 4.040 3.909 4.040 3,626 +0.03(+0.75%)
Apr 19, 2022 3.980 4.040 3.940 4.010 2,285 +0.11(+2.81%)
Apr 18, 2022 3.950 3.950 3.900 3.900 1,531 -0.08(-2.00%)
Apr 14, 2022 4.000 4.040 3.955 3.980 2,440 -0.02(-0.50%)
Apr 13, 2022 3.990 4.000 3.800 4.000 3,742 -0.01(-0.25%)
Apr 12, 2022 4.040 4.050 3.980 4.010 5,107 -0.06(-1.47%)
Apr 11, 2022 4.130 4.160 4.050 4.070 8,013 -0.02(-0.49%)
Apr 08, 2022 4.164 4.164 4.050 4.090 3,447 -0.07(-1.68%)
Apr 07, 2022 4.270 4.270 4.102 4.160 4,066 -0.05(-1.30%)
Apr 06, 2022 4.490 4.490 4.120 4.215 13,313 -0.21(-4.64%)
Apr 05, 2022 4.400 4.500 4.312 4.420 9,134 +0.06(+1.38%)
Apr 04, 2022 4.370 4.500 4.202 4.360 8,999 -0.03(-0.68%)
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.