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 21, 2024 36.79 36.94 36.53 36.78 7,872,867 +0.00(+0.00%)
May 20, 2024 36.75 36.88 36.71 36.78 2,704,624 +0.03(+0.08%)
May 17, 2024 36.86 36.88 36.63 36.75 7,893,852 -0.01(-0.03%)
May 16, 2024 36.84 37.01 36.61 36.76 5,709,223 -0.23(-0.62%)
May 15, 2024 37.10 37.24 36.79 36.99 7,338,205 +0.00(+0.00%)
May 14, 2024 36.92 37.22 36.70 36.99 11,444,958 +0.75(+2.06%)
May 13, 2024 36.48 36.51 36.03 36.24 13,383,401 +0.03(+0.08%)
May 10, 2024 36.45 36.76 36.07 36.22 7,181,335 +0.42(+1.18%)
May 09, 2024 35.76 35.97 35.74 35.79 5,155,582 +0.12(+0.35%)
May 08, 2024 35.14 35.97 35.07 35.67 6,093,705 +0.38(+1.09%)
May 07, 2024 35.29 35.37 35.19 35.29 4,615,938 +0.15(+0.44%)
May 06, 2024 35.03 35.25 35.01 35.13 4,197,795 +0.32(+0.91%)
May 03, 2024 35.13 35.39 34.74 34.82 4,392,174 -0.08(-0.22%)
May 02, 2024 34.39 34.94 34.25 34.89 5,338,408 +0.80(+2.33%)
May 01, 2024 34.08 34.40 33.82 34.10 7,914,836 +0.05(+0.14%)
Apr 30, 2024 34.38 34.38 34.05 34.05 8,688,226 -0.40(-1.17%)
Apr 29, 2024 34.47 34.50 34.19 34.45 9,704,422 +0.13(+0.39%)
Apr 26, 2024 34.73 34.83 34.27 34.32 4,577,366 -0.42(-1.21%)
Apr 25, 2024 33.95 34.82 33.83 34.74 10,449,728 +0.57(+1.68%)
Apr 24, 2024 33.97 34.22 33.74 34.16 8,360,662 +0.23(+0.68%)
Apr 23, 2024 33.79 34.04 33.70 33.93 12,940,157 +0.07(+0.20%)
Apr 22, 2024 33.45 33.89 33.17 33.87 13,078,529 +0.47(+1.41%)
Apr 19, 2024 32.51 33.46 32.50 33.40 12,008,382 +0.92(+2.83%)
Apr 18, 2024 31.98 32.53 31.95 32.48 8,174,752 +0.55(+1.71%)
Apr 17, 2024 31.75 31.99 31.48 31.93 8,167,342 +0.34(+1.09%)
Apr 16, 2024 32.20 32.24 31.56 31.59 9,037,633 -0.75(-2.31%)
Apr 15, 2024 32.81 33.01 32.20 32.33 4,966,659 -0.41(-1.26%)
Apr 12, 2024 33.08 33.34 32.51 32.75 5,138,507 -0.35(-1.07%)
Apr 11, 2024 33.16 33.19 32.69 33.10 4,539,417 +0.01(+0.03%)
Apr 10, 2024 33.54 33.55 32.84 33.09 6,799,782 -0.75(-2.21%)
Apr 09, 2024 33.79 33.91 33.64 33.84 3,440,600 +0.08(+0.23%)
Apr 08, 2024 33.93 34.00 33.65 33.76 3,388,264 -0.11(-0.31%)
Apr 05, 2024 34.01 34.02 33.66 33.87 3,803,385 -0.28(-0.81%)
Apr 04, 2024 34.34 34.39 33.97 34.15 4,021,978 -0.14(-0.42%)
Apr 03, 2024 34.38 34.55 34.15 34.29 3,903,239 -0.06(-0.17%)
Apr 02, 2024 34.39 34.43 34.10 34.35 4,632,533 +0.02(+0.06%)
Apr 01, 2024 34.70 34.70 34.23 34.33 4,928,030 -0.34(-0.97%)
Mar 28, 2024 34.54 34.72 34.71 34.66 4,053,930 +0.18(+0.53%)
Mar 27, 2024 34.16 34.48 34.04 34.48 6,227,737 +0.33(+0.95%)
Mar 26, 2024 34.49 34.50 34.11 34.16 2,684,341 -0.28(-0.81%)
Mar 25, 2024 34.13 34.49 34.08 34.43 4,477,676 +0.47(+1.38%)
Mar 22, 2024 34.24 34.30 33.89 33.96 3,254,756 -0.33(-0.95%)
Mar 21, 2024 34.52 34.71 34.24 34.29 3,618,079 -0.29(-0.83%)
Mar 20, 2024 34.11 34.58 34.03 34.58 3,783,462 +0.33(+0.95%)
Mar 19, 2024 33.98 34.34 33.90 34.25 2,881,615 +0.22(+0.65%)
Mar 18, 2024 34.03 34.08 33.87 34.03 5,388,936 +0.00(+0.00%)
Mar 15, 2024 34.09 34.28 33.99 34.03 3,957,200 -0.14(-0.42%)
Mar 14, 2024 34.67 34.67 33.99 34.17 4,125,458 -0.45(-1.30%)
Mar 13, 2024 34.73 34.88 34.60 34.62 2,707,840 +0.05(+0.14%)
Mar 12, 2024 34.49 34.62 34.38 34.58 3,658,862 +0.07(+0.19%)
Mar 11, 2024 34.36 34.52 34.22 34.51 3,831,515 +0.17(+0.50%)
Mar 08, 2024 34.40 34.45 34.20 34.34 5,103,579 +0.13(+0.39%)
Mar 07, 2024 33.85 34.27 33.80 34.20 6,503,560 +0.62(+1.85%)
Mar 06, 2024 33.59 33.93 33.51 33.58 4,559,204 +0.26(+0.78%)
Mar 05, 2024 33.28 33.56 33.24 33.32 4,128,944 +0.06(+0.17%)
Mar 04, 2024 33.34 33.43 33.14 33.26 3,845,214 -0.08(-0.23%)
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.