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 (%)
Nov 11, 2024 9.890 10.39 8.900 9.010 14,613,682 +0.10(+1.12%)
Nov 08, 2024 9.250 9.250 8.840 8.910 3,766,673 -0.27(-2.94%)
Nov 07, 2024 9.160 9.340 8.990 9.180 3,074,324 +0.22(+2.46%)
Nov 06, 2024 9.060 9.270 8.425 8.960 6,496,795 -0.48(-5.08%)
Nov 05, 2024 9.000 9.480 8.860 9.440 3,475,121 +0.32(+3.51%)
Nov 04, 2024 9.200 9.300 8.895 9.120 4,245,842 -0.23(-2.46%)
Nov 01, 2024 9.690 9.870 9.290 9.350 4,439,200 -0.26(-2.71%)
Oct 31, 2024 9.830 9.901 9.510 9.610 3,557,025 -0.23(-2.34%)
Oct 30, 2024 10.00 10.07 9.705 9.840 4,002,751 -0.23(-2.28%)
Oct 29, 2024 10.24 10.63 9.875 10.07 4,529,596 -0.18(-1.76%)
Oct 28, 2024 9.900 10.48 9.730 10.25 5,135,771 +0.51(+5.18%)
Oct 25, 2024 9.900 9.920 9.520 9.745 5,008,146 -0.18(-1.76%)
Oct 24, 2024 10.00 10.15 9.850 9.920 3,538,961 -0.08(-0.80%)
Oct 23, 2024 10.10 10.24 9.920 10.00 3,396,196 -0.12(-1.19%)
Oct 22, 2024 10.14 10.35 10.01 10.12 3,528,354 -0.02(-0.20%)
Oct 21, 2024 10.10 10.22 9.900 10.14 4,787,331 -0.04(-0.39%)
Oct 18, 2024 10.40 10.80 10.10 10.18 7,053,178 -0.17(-1.64%)
Oct 17, 2024 10.16 10.41 9.870 10.35 9,864,466 +0.20(+1.97%)
Oct 16, 2024 10.43 10.67 9.620 10.15 32,357,192 -2.45(-19.44%)
Oct 15, 2024 12.67 12.86 12.38 12.60 3,307,237 -0.02(-0.16%)
Oct 14, 2024 12.43 13.34 12.23 12.62 5,637,630 +0.09(+0.72%)
Oct 11, 2024 12.72 13.04 12.34 12.53 5,776,238 -0.38(-2.91%)
Oct 10, 2024 12.60 13.33 12.60 12.90 4,464,741 +0.22(+1.77%)
Oct 09, 2024 13.17 13.35 12.60 12.68 6,059,678 -0.36(-2.76%)
Oct 08, 2024 12.98 13.61 12.94 13.04 3,489,218 +0.02(+0.15%)
Oct 07, 2024 13.72 13.77 12.82 13.02 4,577,797 -0.59(-4.34%)
Oct 04, 2024 14.46 14.70 13.18 13.61 7,522,083 -0.81(-5.62%)
Oct 03, 2024 14.07 15.09 14.01 14.42 7,034,760 -0.26(-1.77%)
Oct 02, 2024 12.32 15.22 12.18 14.68 17,510,984 +2.36(+19.16%)
Oct 01, 2024 12.60 12.66 11.71 12.32 6,405,734 -0.31(-2.45%)
Sep 30, 2024 13.21 13.45 12.62 12.63 4,127,304 -0.67(-5.04%)
Sep 27, 2024 12.32 13.48 12.15 13.30 7,035,425 +1.16(+9.51%)
Sep 26, 2024 12.27 12.46 11.95 12.14 3,853,402 +0.11(+0.87%)
Sep 25, 2024 13.66 14.17 11.90 12.04 11,726,900 -1.25(-9.41%)
Sep 24, 2024 12.86 13.68 12.62 13.29 6,557,256 +0.49(+3.83%)
Sep 23, 2024 13.01 13.30 12.69 12.80 3,971,469 -0.11(-0.85%)
Sep 20, 2024 12.52 13.36 12.34 12.91 8,929,102 +0.39(+3.12%)
Sep 19, 2024 12.79 13.13 12.35 12.52 5,000,632 -0.04(-0.32%)
Sep 18, 2024 12.95 13.38 12.42 12.56 5,716,954 -0.37(-2.86%)
Sep 17, 2024 13.32 13.90 12.70 12.93 6,150,050 -0.27(-2.05%)
Sep 16, 2024 13.61 13.83 13.11 13.20 5,556,096 -0.41(-3.01%)
Sep 13, 2024 11.87 14.03 11.82 13.61 12,215,153 +1.69(+14.18%)
Sep 12, 2024 11.75 12.17 11.09 11.92 5,763,750 -0.37(-3.01%)
Sep 11, 2024 12.70 12.91 11.98 12.29 4,778,428 -0.41(-3.23%)
Sep 10, 2024 12.75 12.89 12.24 12.70 3,248,083 -0.08(-0.63%)
Sep 09, 2024 11.76 12.84 11.71 12.78 5,404,543 +1.15(+9.89%)
Sep 06, 2024 11.91 12.12 11.43 11.63 2,767,405 -0.32(-2.68%)
Sep 05, 2024 11.86 12.10 11.26 11.95 3,774,732 +0.08(+0.67%)
Sep 04, 2024 12.58 13.84 11.64 11.87 12,162,142 -0.80(-6.31%)
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.