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 14, 2024 49.90 50.30 49.73 50.10 1,962,537 +0.06(+0.12%)
Jun 13, 2024 49.68 50.36 49.35 50.04 1,692,396 +0.52(+1.05%)
Jun 12, 2024 50.50 50.68 49.33 49.52 2,082,782 -0.07(-0.14%)
Jun 11, 2024 49.51 49.87 49.37 49.59 2,054,683 -0.31(-0.62%)
Jun 10, 2024 49.62 50.34 49.26 49.90 1,536,742 +0.19(+0.38%)
Jun 07, 2024 49.30 49.87 49.06 49.71 1,489,669 -0.13(-0.26%)
Jun 06, 2024 49.55 49.98 49.48 49.84 1,808,603 +0.07(+0.14%)
Jun 05, 2024 49.93 50.14 49.59 49.77 2,145,289 -0.23(-0.46%)
Jun 04, 2024 49.85 50.35 49.74 50.00 2,295,887 -0.03(-0.06%)
Jun 03, 2024 50.16 50.49 49.74 50.03 3,321,845 -0.23(-0.46%)
May 31, 2024 49.43 50.41 49.04 50.26 4,466,745 +1.26(+2.57%)
May 30, 2024 47.87 49.06 47.58 49.00 4,201,844 +1.59(+3.35%)
May 29, 2024 46.72 47.68 46.66 47.41 2,974,535 +0.23(+0.49%)
May 28, 2024 47.88 48.06 47.08 47.18 1,299,832 -0.32(-0.67%)
May 24, 2024 47.60 47.97 47.29 47.50 1,056,421 +0.31(+0.66%)
May 23, 2024 48.59 48.60 47.17 47.19 1,658,027 -1.28(-2.64%)
May 22, 2024 48.24 48.67 48.21 48.47 1,527,674 +0.10(+0.21%)
May 21, 2024 48.59 48.98 48.23 48.37 1,309,297 -0.36(-0.74%)
May 20, 2024 48.69 49.02 48.54 48.73 1,313,516 -0.18(-0.37%)
May 17, 2024 48.88 49.10 48.51 48.91 1,368,773 +0.20(+0.41%)
May 16, 2024 49.00 49.00 48.42 48.71 3,767,175 +0.00(+0.00%)
May 15, 2024 48.47 48.89 48.15 48.71 2,959,198 +0.75(+1.56%)
May 14, 2024 47.98 48.16 47.50 47.96 1,647,362 +0.35(+0.74%)
May 13, 2024 47.73 47.80 47.24 47.61 1,151,597 +0.05(+0.11%)
May 10, 2024 47.67 47.89 47.38 47.56 1,148,974 +0.01(+0.02%)
May 09, 2024 47.70 47.70 47.15 47.55 1,930,781 +0.11(+0.23%)
May 08, 2024 47.11 47.66 46.82 47.44 2,637,420 +0.31(+0.66%)
May 07, 2024 47.25 47.48 46.98 47.13 1,726,498 +0.08(+0.17%)
May 06, 2024 47.09 47.13 46.53 47.05 2,381,312 +0.26(+0.56%)
May 03, 2024 46.73 46.98 45.95 46.79 3,167,607 +0.57(+1.23%)
May 02, 2024 46.00 46.92 44.40 46.22 3,859,341 +2.41(+5.50%)
May 01, 2024 44.04 44.71 43.64 43.81 2,949,717 -0.47(-1.06%)
Apr 30, 2024 44.43 45.17 44.13 44.28 2,740,830 -0.39(-0.87%)
Apr 29, 2024 44.36 44.76 44.35 44.67 1,919,581 +0.67(+1.52%)
Apr 26, 2024 43.34 44.25 43.34 44.00 1,899,133 +0.64(+1.48%)
Apr 25, 2024 43.48 43.58 43.11 43.36 1,162,358 -0.25(-0.57%)
Apr 24, 2024 43.09 43.78 42.88 43.61 1,490,769 +0.05(+0.11%)
Apr 23, 2024 43.22 43.68 43.08 43.56 2,605,807 +0.43(+1.00%)
Apr 22, 2024 43.19 43.25 42.66 43.13 1,434,313 +0.00(+0.00%)
Apr 19, 2024 42.83 43.37 42.72 43.13 1,690,529 +0.49(+1.15%)
Apr 18, 2024 42.34 42.84 42.05 42.64 1,860,840 +0.41(+0.97%)
Apr 17, 2024 41.74 42.83 41.70 42.23 1,645,602 +0.55(+1.32%)
Apr 16, 2024 42.02 42.16 41.45 41.68 1,577,675 -0.56(-1.33%)
Apr 15, 2024 43.17 43.21 41.90 42.24 1,335,292 -0.59(-1.38%)
Apr 12, 2024 43.04 43.08 42.59 42.83 1,880,836 -0.34(-0.79%)
Apr 11, 2024 42.68 43.51 42.47 43.17 2,403,664 +0.77(+1.82%)
Apr 10, 2024 42.81 42.99 41.88 42.40 1,727,726 -1.61(-3.66%)
Apr 09, 2024 43.58 44.03 43.30 44.01 2,216,436 +0.52(+1.20%)
Apr 08, 2024 43.18 43.58 42.85 43.49 2,116,885 +0.40(+0.93%)
Apr 05, 2024 42.49 43.13 42.43 43.09 1,745,040 +0.43(+1.01%)
Apr 04, 2024 43.56 43.67 42.48 42.66 3,704,529 -0.53(-1.23%)
Apr 03, 2024 42.70 43.44 42.60 43.19 2,313,610 +0.44(+1.03%)
Apr 02, 2024 42.62 43.22 42.47 42.75 3,064,806 -0.11(-0.26%)
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.