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 (%)
Jun 21, 2024 4.500 4.500 4.380 4.460 1,212,232 +0.00(+0.00%)
Jun 20, 2024 4.360 4.460 4.340 4.460 537,559 +0.10(+2.29%)
Jun 18, 2024 4.430 4.510 4.360 4.360 692,409 -0.09(-2.02%)
Jun 17, 2024 4.410 4.490 4.400 4.450 804,265 +0.02(+0.45%)
Jun 14, 2024 4.470 4.480 4.400 4.430 605,361 -0.08(-1.77%)
Jun 13, 2024 4.580 4.590 4.430 4.510 840,754 -0.09(-1.96%)
Jun 12, 2024 4.560 4.680 4.550 4.600 1,026,484 +0.18(+4.07%)
Jun 11, 2024 4.430 4.450 4.380 4.420 851,491 -0.08(-1.78%)
Jun 10, 2024 4.370 4.505 4.350 4.500 1,468,838 +0.06(+1.35%)
Jun 07, 2024 4.470 4.530 4.420 4.440 916,718 -0.06(-1.33%)
Jun 06, 2024 4.550 4.595 4.420 4.500 1,117,604 -0.06(-1.32%)
Jun 05, 2024 4.560 4.610 4.510 4.560 621,223 +0.01(+0.22%)
Jun 04, 2024 4.520 4.585 4.510 4.550 864,841 -0.01(-0.22%)
Jun 03, 2024 4.630 4.660 4.495 4.560 1,478,853 -0.02(-0.44%)
May 31, 2024 4.550 4.630 4.520 4.580 941,794 +0.07(+1.55%)
May 30, 2024 4.560 4.590 4.480 4.510 650,301 -0.05(-1.10%)
May 29, 2024 4.550 4.600 4.500 4.560 694,853 -0.08(-1.72%)
May 28, 2024 4.610 4.720 4.570 4.640 1,047,527 +0.03(+0.65%)
May 24, 2024 4.630 4.650 4.560 4.610 1,017,053 -0.03(-0.65%)
May 23, 2024 4.710 4.730 4.570 4.640 1,555,841 -0.07(-1.49%)
May 22, 2024 4.630 4.745 4.630 4.710 926,336 +0.03(+0.64%)
May 21, 2024 4.760 4.790 4.630 4.680 851,369 -0.11(-2.30%)
May 20, 2024 4.880 4.880 4.730 4.790 753,973 -0.09(-1.84%)
May 17, 2024 4.950 4.955 4.845 4.880 728,404 -0.06(-1.21%)
May 16, 2024 4.730 4.970 4.730 4.940 1,254,787 +0.16(+3.35%)
May 15, 2024 4.930 4.940 4.750 4.780 1,035,006 -0.08(-1.65%)
May 14, 2024 4.740 4.930 4.740 4.860 1,311,887 +0.19(+4.07%)
May 13, 2024 4.620 4.720 4.575 4.670 2,520,078 +0.05(+1.08%)
May 10, 2024 4.760 4.795 4.580 4.620 900,291 -0.13(-2.74%)
May 09, 2024 4.720 4.850 4.650 4.750 1,738,659 +0.05(+1.06%)
May 08, 2024 5.150 5.590 4.610 4.700 2,568,554 +0.01(+0.21%)
May 07, 2024 4.870 4.870 4.690 4.690 718,173 -0.18(-3.70%)
May 06, 2024 4.820 4.910 4.800 4.870 897,208 +0.08(+1.67%)
May 03, 2024 4.940 4.970 4.780 4.790 520,040 -0.04(-0.83%)
May 02, 2024 4.990 4.990 4.820 4.830 557,754 -0.09(-1.83%)
May 01, 2024 4.820 5.115 4.820 4.920 1,237,622 +0.12(+2.50%)
Apr 30, 2024 4.880 4.945 4.790 4.800 865,810 -0.13(-2.64%)
Apr 29, 2024 5.030 5.090 4.915 4.930 774,241 -0.07(-1.40%)
Apr 26, 2024 4.890 5.020 4.830 5.000 731,129 +0.16(+3.31%)
Apr 25, 2024 4.830 4.890 4.810 4.840 928,918 -0.07(-1.43%)
Apr 24, 2024 4.910 4.950 4.870 4.910 1,241,123 -0.01(-0.20%)
Apr 23, 2024 4.690 4.940 4.690 4.920 1,326,615 +0.22(+4.68%)
Apr 22, 2024 4.710 4.730 4.650 4.700 908,028 +0.03(+0.64%)
Apr 19, 2024 4.670 4.740 4.640 4.670 624,091 -0.02(-0.43%)
Apr 18, 2024 4.730 4.810 4.680 4.690 851,972 -0.04(-0.85%)
Apr 17, 2024 4.870 4.885 4.720 4.730 598,336 -0.11(-2.27%)
Apr 16, 2024 4.840 4.910 4.800 4.840 814,683 -0.03(-0.62%)
Apr 15, 2024 4.990 5.000 4.840 4.870 721,195 -0.12(-2.40%)
Apr 12, 2024 5.100 5.140 4.950 4.990 681,324 -0.17(-3.29%)
Apr 11, 2024 5.050 5.160 5.025 5.160 1,028,967 +0.11(+2.18%)
Apr 10, 2024 5.080 5.135 4.980 5.050 920,668 -0.21(-3.99%)
Apr 09, 2024 5.210 5.300 5.200 5.260 735,601 +0.05(+0.96%)
Apr 08, 2024 5.180 5.260 5.150 5.210 694,760 +0.07(+1.36%)
Apr 05, 2024 5.110 5.185 5.090 5.140 964,632 -0.01(-0.19%)
Apr 04, 2024 5.270 5.320 5.140 5.150 737,136 -0.04(-0.77%)
Apr 03, 2024 5.180 5.250 5.150 5.190 653,570 -0.04(-0.76%)
Apr 02, 2024 5.280 5.280 5.205 5.230 610,158 -0.14(-2.61%)
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.