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 (%)
Oct 04, 2024 6.050 6.180 6.008 6.140 42,246 +0.14(+2.33%)
Oct 03, 2024 5.940 6.033 5.940 6.000 54,161 -0.01(-0.17%)
Oct 02, 2024 5.940 6.120 5.900 6.010 55,334 +0.01(+0.17%)
Oct 01, 2024 6.260 6.260 5.980 6.000 105,184 -0.25(-4.00%)
Sep 30, 2024 6.170 6.300 6.160 6.250 50,241 +0.02(+0.32%)
Sep 27, 2024 6.300 6.410 6.200 6.230 105,463 +0.00(+0.00%)
Sep 26, 2024 6.430 6.430 6.195 6.230 80,055 -0.04(-0.64%)
Sep 25, 2024 6.280 6.280 6.110 6.270 69,936 +0.00(+0.00%)
Sep 24, 2024 6.200 6.380 6.173 6.270 72,017 +0.11(+1.79%)
Sep 23, 2024 6.140 6.282 6.140 6.160 55,464 +0.06(+0.98%)
Sep 20, 2024 6.160 6.250 6.100 6.100 258,744 -0.16(-2.56%)
Sep 19, 2024 6.490 6.490 6.190 6.260 176,024 -0.04(-0.63%)
Sep 18, 2024 6.350 6.515 6.260 6.300 235,798 -0.05(-0.79%)
Sep 17, 2024 6.300 6.385 6.210 6.350 74,322 +0.15(+2.42%)
Sep 16, 2024 6.190 6.290 6.100 6.200 109,025 +0.02(+0.32%)
Sep 13, 2024 6.150 6.180 6.030 6.180 76,273 +0.13(+2.15%)
Sep 12, 2024 6.050 6.131 5.960 6.050 75,583 +0.09(+1.51%)
Sep 11, 2024 5.800 6.030 5.650 5.960 93,884 +0.09(+1.53%)
Sep 10, 2024 5.550 5.890 5.550 5.870 101,820 +0.36(+6.53%)
Sep 09, 2024 5.600 5.780 5.500 5.510 126,453 -0.13(-2.30%)
Sep 06, 2024 5.660 5.840 5.550 5.640 90,135 -0.05(-0.88%)
Sep 05, 2024 5.670 5.720 5.540 5.690 119,396 +0.08(+1.43%)
Sep 04, 2024 5.700 5.800 5.560 5.610 75,576 -0.14(-2.43%)
Sep 03, 2024 5.890 5.930 5.730 5.750 107,505 -0.15(-2.54%)
Aug 30, 2024 5.960 6.010 5.810 5.900 77,758 -0.07(-1.17%)
Aug 29, 2024 5.970 6.025 5.815 5.970 88,909 +0.09(+1.53%)
Aug 28, 2024 5.950 6.020 5.880 5.880 74,761 -0.13(-2.16%)
Aug 27, 2024 5.750 6.050 5.750 6.010 84,786 +0.18(+3.09%)
Aug 26, 2024 5.820 5.920 5.700 5.830 97,401 +0.12(+2.10%)
Aug 23, 2024 5.420 5.770 5.420 5.710 132,774 +0.28(+5.16%)
Aug 22, 2024 5.600 5.601 5.430 5.430 49,425 -0.21(-3.72%)
Aug 21, 2024 5.360 5.730 5.300 5.640 186,105 +0.31(+5.82%)
Aug 20, 2024 5.460 5.460 5.300 5.330 61,654 -0.13(-2.38%)
Aug 19, 2024 5.390 5.460 5.290 5.460 72,167 +0.07(+1.30%)
Aug 16, 2024 5.560 5.630 5.340 5.390 100,793 -0.23(-4.09%)
Aug 15, 2024 5.620 5.710 5.540 5.620 154,619 +0.14(+2.55%)
Aug 14, 2024 5.577 5.636 5.402 5.480 123,441 -0.07(-1.23%)
Aug 13, 2024 5.461 5.597 5.392 5.548 119,868 +0.14(+2.52%)
Aug 12, 2024 5.548 5.568 5.353 5.412 124,381 -0.17(-2.97%)
Aug 09, 2024 5.548 5.607 5.456 5.577 78,211 +0.00(+0.00%)
Aug 08, 2024 5.470 5.645 5.364 5.577 90,351 +0.17(+3.06%)
Aug 07, 2024 5.694 5.733 5.363 5.412 123,401 -0.19(-3.47%)
Aug 06, 2024 5.470 5.665 5.431 5.607 101,306 +0.10(+1.77%)
Aug 05, 2024 5.568 5.839 5.451 5.509 201,083 -0.35(-5.98%)
Aug 02, 2024 5.879 5.952 5.791 5.860 106,710 -0.18(-3.06%)
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.