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 (%)
Jul 18, 2024 5.060 5.160 4.990 5.140 210,265 +0.14(+2.80%)
Jul 17, 2024 5.000 5.060 4.920 5.000 95,900 -0.10(-1.96%)
Jul 16, 2024 5.170 5.200 5.020 5.100 137,075 +0.02(+0.39%)
Jul 15, 2024 5.250 5.250 5.060 5.080 108,019 -0.19(-3.61%)
Jul 12, 2024 5.100 5.380 5.049 5.270 210,990 +0.11(+2.13%)
Jul 11, 2024 5.100 5.182 4.550 5.160 439,436 -0.05(-0.96%)
Jul 10, 2024 5.200 5.300 5.100 5.210 171,369 +0.02(+0.39%)
Jul 09, 2024 5.200 5.270 5.050 5.190 251,543 -0.09(-1.70%)
Jul 08, 2024 5.280 5.390 5.200 5.280 195,327 +0.00(+0.00%)
Jul 05, 2024 5.360 5.450 5.135 5.280 247,728 +0.03(+0.57%)
Jul 03, 2024 5.290 5.290 5.200 5.250 48,021 -0.05(-0.94%)
Jul 02, 2024 5.230 5.405 5.120 5.300 103,493 +0.07(+1.34%)
Jul 01, 2024 5.370 5.440 5.080 5.230 142,431 +0.02(+0.38%)
Jun 28, 2024 4.980 5.230 4.980 5.210 997,427 +0.23(+4.62%)
Jun 27, 2024 4.620 4.980 4.620 4.980 191,348 +0.46(+10.18%)
Jun 26, 2024 5.350 5.440 4.435 4.520 458,047 -0.82(-15.36%)
Jun 25, 2024 5.610 5.630 5.290 5.340 383,156 -0.24(-4.30%)
Jun 24, 2024 5.230 5.650 5.230 5.580 357,422 +0.25(+4.69%)
Jun 21, 2024 4.990 5.440 4.900 5.330 2,028,252 +0.33(+6.60%)
Jun 20, 2024 5.000 5.105 4.890 5.000 293,825 +0.13(+2.67%)
Jun 18, 2024 5.600 5.600 4.650 4.870 460,677 -0.35(-6.70%)
Jun 17, 2024 5.200 5.274 5.080 5.220 260,365 +0.22(+4.40%)
Jun 14, 2024 5.450 5.520 4.930 5.000 292,047 -0.44(-8.09%)
Jun 13, 2024 4.940 5.440 4.880 5.440 523,623 +0.78(+16.74%)
Jun 12, 2024 4.100 4.880 4.100 4.660 484,302 +0.72(+18.27%)
Jun 11, 2024 3.540 4.150 3.520 3.940 561,838 +0.41(+11.61%)
Jun 10, 2024 3.160 3.550 3.130 3.530 625,975 +0.49(+16.12%)
Jun 07, 2024 3.210 3.240 3.040 3.040 268,178 -0.03(-0.98%)
Jun 06, 2024 3.290 3.460 3.070 3.070 180,655 -0.12(-3.76%)
Jun 05, 2024 3.880 3.900 3.150 3.190 660,526 -0.79(-19.85%)
Jun 04, 2024 4.110 4.140 3.850 3.980 289,910 -0.57(-12.53%)
Jun 03, 2024 4.740 4.740 4.320 4.550 121,743 +0.01(+0.22%)
May 31, 2024 4.660 4.850 4.437 4.540 87,765 -0.19(-4.02%)
May 30, 2024 4.810 5.030 4.630 4.730 139,377 +0.01(+0.21%)
May 29, 2024 5.150 5.270 4.670 4.720 98,926 -0.58(-10.94%)
May 28, 2024 5.790 5.800 5.210 5.300 185,923 -0.50(-8.62%)
May 24, 2024 5.440 5.800 5.295 5.800 158,560 +0.46(+8.61%)
May 23, 2024 5.300 5.500 5.260 5.340 91,602 +0.03(+0.56%)
May 22, 2024 5.240 5.574 5.240 5.310 95,040 -0.08(-1.48%)
May 21, 2024 5.190 5.421 5.190 5.390 76,891 +0.09(+1.70%)
May 20, 2024 5.350 5.440 5.150 5.300 76,247 -0.01(-0.19%)
May 17, 2024 5.350 5.350 5.110 5.310 91,979 -0.02(-0.38%)
May 16, 2024 5.650 5.650 5.260 5.330 125,247 -0.19(-3.44%)
May 15, 2024 5.740 5.820 5.410 5.520 129,752 -0.36(-6.12%)
May 14, 2024 5.620 5.900 5.450 5.880 240,837 +0.11(+1.91%)
May 13, 2024 5.690 5.940 5.580 5.770 79,770 +0.17(+3.04%)
May 10, 2024 5.880 6.030 5.560 5.600 151,014 -0.27(-4.60%)
May 09, 2024 5.960 6.100 5.790 5.870 149,302 -0.15(-2.49%)
May 08, 2024 6.300 6.320 5.935 6.020 154,573 -0.35(-5.49%)
May 07, 2024 6.800 7.000 5.830 6.370 490,423 -0.22(-3.34%)
May 06, 2024 6.200 6.650 6.020 6.590 330,626 +0.50(+8.21%)
May 03, 2024 5.200 6.140 5.200 6.090 629,397 +1.02(+20.12%)
May 02, 2024 4.920 5.280 4.801 5.070 154,442 +0.03(+0.60%)
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.