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 (%)
Mar 31, 2023 0.8800 0.9000 0.8349 0.8950 19,742 +0.02(+1.70%)
Mar 30, 2023 0.8800 0.8800 0.8404 0.8800 12,070 -0.02(-1.92%)
Mar 29, 2023 0.8500 0.8972 0.8501 0.8972 6,635 +0.03(+3.70%)
Mar 28, 2023 0.7951 0.9000 0.7951 0.8652 36,383 +0.07(+8.16%)
Mar 27, 2023 0.7500 0.8000 0.7364 0.7999 19,276 +0.04(+5.25%)
Mar 24, 2023 0.7302 0.7800 0.7302 0.7600 28,698 +0.03(+4.11%)
Mar 23, 2023 0.7300 0.7517 0.7300 0.7300 21,716 -0.02(-2.89%)
Mar 22, 2023 0.7000 0.7951 0.7000 0.7517 53,534 +0.04(+5.87%)
Mar 21, 2023 0.7000 0.7730 0.7000 0.7100 15,988 -0.02(-2.16%)
Mar 20, 2023 0.8000 0.8295 0.7000 0.7257 45,533 -0.03(-3.50%)
Mar 17, 2023 0.8400 0.8604 0.7400 0.7520 59,247 -0.07(-8.29%)
Mar 16, 2023 0.7500 0.8500 0.7500 0.8200 38,480 +0.05(+6.48%)
Mar 15, 2023 0.8010 0.8398 0.7701 0.7701 15,987 -0.03(-3.97%)
Mar 14, 2023 0.8100 0.8400 0.8010 0.8019 28,861 -0.01(-1.00%)
Mar 13, 2023 0.8500 0.8800 0.8000 0.8100 63,307 -0.07(-8.00%)
Mar 10, 2023 0.9100 0.9100 0.8695 0.8804 31,700 -0.03(-2.91%)
Mar 09, 2023 0.9100 0.9397 0.9000 0.9068 15,659 +0.01(+0.76%)
Mar 08, 2023 0.9400 0.9600 0.8985 0.9000 48,324 -0.05(-5.60%)
Mar 07, 2023 0.9400 0.9718 0.9212 0.9534 12,394 -0.01(-0.69%)
Mar 06, 2023 1.000 1.000 0.9200 0.9600 63,878 -0.02(-2.04%)
Mar 03, 2023 0.9600 1.000 0.9600 0.9800 50,189 +0.03(+2.94%)
Mar 02, 2023 0.9500 0.9800 0.9500 0.9520 23,193 -0.03(-2.86%)
Mar 01, 2023 0.9953 1.059 0.9700 0.9800 63,926 -0.01(-0.61%)
Feb 28, 2023 0.9310 1.000 0.9114 0.9860 43,762 +0.05(+4.92%)
Feb 27, 2023 0.9179 0.9400 0.8800 0.9398 42,797 +0.05(+5.51%)
Feb 24, 2023 0.9300 0.9500 0.8701 0.8907 80,684 -0.06(-6.78%)
Feb 23, 2023 1.064 1.090 0.9460 0.9555 123,734 -0.10(-9.86%)
Feb 22, 2023 1.080 1.105 1.040 1.060 41,092 +0.02(+1.92%)
Feb 21, 2023 1.020 1.098 1.020 1.040 77,845 -0.03(-2.80%)
Feb 17, 2023 1.140 1.170 1.050 1.070 67,736 -0.08(-6.96%)
Feb 16, 2023 1.190 1.200 1.120 1.150 72,061 -0.03(-2.54%)
Feb 15, 2023 1.290 1.290 1.140 1.180 138,178 -0.08(-6.35%)
Feb 14, 2023 1.340 1.340 1.230 1.260 17,086 -0.03(-2.33%)
Feb 13, 2023 1.250 1.330 1.220 1.290 127,578 +0.04(+3.20%)
Feb 10, 2023 1.240 1.270 1.230 1.250 54,502 +0.01(+0.81%)
Feb 09, 2023 1.300 1.310 1.220 1.240 92,387 -0.04(-3.13%)
Feb 08, 2023 1.350 1.350 1.260 1.280 96,546 -0.03(-2.29%)
Feb 07, 2023 1.350 1.390 1.310 1.310 92,232 -0.03(-2.60%)
Feb 06, 2023 1.420 1.426 1.320 1.345 133,806 -0.05(-3.93%)
Feb 03, 2023 1.420 1.440 1.330 1.400 172,217 -0.03(-2.10%)
Feb 02, 2023 1.460 1.530 1.400 1.430 195,179 -0.07(-4.67%)
Feb 01, 2023 1.370 1.510 1.280 1.500 631,034 +0.17(+12.78%)
Jan 31, 2023 1.610 1.615 1.270 1.330 1,483,949 -0.25(-15.82%)
Jan 30, 2023 1.700 1.700 1.510 1.580 408,060 -0.07(-4.24%)
Jan 27, 2023 1.910 2.010 1.630 1.650 2,224,739 -1.21(-42.31%)
Jan 26, 2023 3.080 3.430 2.780 2.860 2,084,456 +0.22(+8.33%)
Jan 25, 2023 2.690 3.250 2.337 2.640 703,669 +0.19(+7.76%)
Jan 24, 2023 2.280 2.850 2.091 2.450 175,434 +0.36(+17.22%)
Jan 23, 2023 2.100 2.250 2.026 2.090 38,467 +0.09(+4.51%)
Jan 20, 2023 1.770 2.030 1.690 2.000 48,863 +0.30(+17.65%)
Jan 19, 2023 1.700 1.750 1.700 1.700 2,045 -0.03(-1.73%)
Jan 18, 2023 1.830 1.830 1.730 1.730 2,230 -0.02(-1.42%)
Jan 17, 2023 1.690 1.820 1.690 1.755 14,805 +0.06(+3.85%)
Jan 13, 2023 1.680 1.856 1.680 1.690 11,899 -0.09(-5.06%)
Jan 12, 2023 1.840 1.840 1.780 1.780 2,603 -0.08(-4.56%)
Jan 11, 2023 1.730 1.875 1.720 1.865 5,903 +0.03(+1.63%)
Jan 10, 2023 1.845 1.896 1.802 1.835 2,373 -0.02(-0.81%)
Jan 09, 2023 1.884 1.884 1.800 1.850 913 +0.04(+1.93%)
Jan 06, 2023 1.810 1.940 1.760 1.815 6,680 -0.15(-7.40%)
Jan 05, 2023 1.870 1.960 1.840 1.960 4,834 +0.14(+7.71%)
Jan 04, 2023 1.810 1.890 1.765 1.820 10,497 +0.11(+6.50%)
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.