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 (%)
Jan 31, 2020 27.58 27.67 26.95 27.44 5,312,400 -0.74(-2.63%)
Jan 30, 2020 27.46 28.25 27.37 28.18 3,922,230 +0.09(+0.32%)
Jan 29, 2020 28.98 29.07 27.98 28.09 4,513,364 -0.64(-2.23%)
Jan 28, 2020 29.19 29.27 28.53 28.73 4,140,836 -0.12(-0.42%)
Jan 27, 2020 29.08 29.49 28.61 28.85 4,242,826 -1.13(-3.77%)
Jan 24, 2020 30.00 30.08 29.37 29.98 3,472,100 -0.29(-0.96%)
Jan 23, 2020 30.27 30.63 29.87 30.27 4,816,225 -0.60(-1.94%)
Jan 22, 2020 31.29 31.45 30.84 30.87 4,710,746 -0.87(-2.74%)
Jan 21, 2020 32.14 32.74 31.70 31.74 5,215,858 -0.93(-2.85%)
Jan 17, 2020 33.08 33.24 32.57 32.67 4,551,800 -0.43(-1.30%)
Jan 16, 2020 33.69 33.71 32.98 33.10 4,458,079 -0.44(-1.31%)
Jan 15, 2020 33.23 33.69 32.99 33.54 4,438,616 -0.05(-0.15%)
Jan 14, 2020 32.14 33.77 32.13 33.59 6,101,834 +1.58(+4.94%)
Jan 13, 2020 32.50 32.60 31.85 32.01 4,581,407 -0.37(-1.14%)
Jan 10, 2020 32.35 32.53 32.04 32.38 4,642,700 -0.22(-0.67%)
Jan 09, 2020 32.61 32.70 31.55 32.60 7,590,117 -0.13(-0.40%)
Jan 08, 2020 32.51 33.21 32.04 32.73 13,506,161 +0.22(+0.68%)
Jan 07, 2020 29.93 32.58 29.50 32.51 37,026,912 +6.87(+26.79%)
Jan 06, 2020 25.94 25.98 25.17 25.64 4,471,735 -0.05(-0.19%)
Jan 03, 2020 25.71 26.14 25.53 25.69 5,940,700 +0.33(+1.30%)
Jan 02, 2020 25.70 25.93 25.13 25.36 3,395,132 -0.23(-0.90%)
Dec 31, 2019 25.23 25.70 24.78 25.59 3,349,300 +0.09(+0.35%)
Dec 30, 2019 26.12 26.28 25.43 25.50 5,445,215 -0.62(-2.37%)
Dec 27, 2019 26.37 26.52 26.06 26.12 4,094,700 -0.15(-0.57%)
Dec 26, 2019 26.49 26.98 26.19 26.27 4,982,258 +0.10(+0.38%)
Dec 24, 2019 26.73 26.81 25.78 26.17 5,840,900 -0.36(-1.36%)
Dec 23, 2019 24.08 26.73 23.95 26.53 22,716,344 +3.91(+17.29%)
Dec 20, 2019 22.85 22.94 22.36 22.62 10,967,900 -0.09(-0.40%)
Dec 19, 2019 22.78 23.11 22.60 22.71 3,888,618 -0.03(-0.13%)
Dec 18, 2019 22.43 22.97 22.34 22.74 5,604,083 +0.27(+1.20%)
Dec 17, 2019 22.08 22.58 21.95 22.47 4,172,170 +0.40(+1.81%)
Dec 16, 2019 21.59 22.37 21.50 22.07 5,108,170 +0.72(+3.37%)
Dec 13, 2019 22.18 22.32 21.30 21.35 5,355,600 -0.69(-3.13%)
Dec 12, 2019 21.37 22.19 21.33 22.04 6,290,992 +0.76(+3.57%)
Dec 11, 2019 20.98 21.48 20.86 21.28 4,714,719 +0.35(+1.67%)
Dec 10, 2019 20.61 21.06 20.59 20.93 6,271,052 +0.30(+1.45%)
Dec 09, 2019 19.78 20.74 19.54 20.63 8,725,741 +0.64(+3.20%)
Dec 06, 2019 18.50 20.17 18.33 19.99 10,085,900 +1.41(+7.59%)
Dec 05, 2019 18.78 18.98 18.44 18.58 7,503,508 -0.12(-0.64%)
Dec 04, 2019 18.61 19.16 18.50 18.70 10,407,636 +0.32(+1.74%)
Dec 03, 2019 19.25 19.30 18.33 18.38 15,184,825 -1.16(-5.94%)
Dec 02, 2019 20.00 20.42 18.93 19.54 22,790,162 -2.74(-12.30%)
Nov 29, 2019 22.78 23.16 22.25 22.28 3,198,100 -0.94(-4.05%)
Nov 27, 2019 22.96 23.41 22.84 23.22 4,219,200 +0.33(+1.44%)
Nov 26, 2019 23.50 23.74 22.80 22.89 4,699,105 -0.66(-2.80%)
Nov 25, 2019 23.42 23.71 23.15 23.55 4,438,437 +0.14(+0.60%)
Nov 22, 2019 23.35 23.61 23.02 23.41 3,442,000 +0.19(+0.82%)
Nov 21, 2019 23.05 23.33 22.50 23.22 4,423,304 +0.35(+1.53%)
Nov 20, 2019 22.42 23.43 22.19 22.87 3,123,023 +0.50(+2.24%)
Nov 19, 2019 22.72 22.92 22.30 22.37 2,943,771 -0.61(-2.65%)
Nov 18, 2019 23.57 23.57 22.67 22.98 4,286,319 -0.93(-3.89%)
Nov 15, 2019 23.64 24.39 23.59 23.91 4,145,200 +0.48(+2.05%)
Nov 14, 2019 23.41 24.03 23.27 23.43 5,125,547 +0.13(+0.56%)
Nov 13, 2019 23.53 23.81 23.11 23.30 3,179,704 -0.50(-2.10%)
Nov 12, 2019 24.05 24.34 23.54 23.80 4,287,874 -0.05(-0.21%)
Nov 11, 2019 24.03 24.37 23.76 23.85 4,421,568 -0.58(-2.37%)
Nov 08, 2019 23.74 24.50 23.39 24.43 4,338,100 +0.35(+1.45%)
Nov 07, 2019 23.85 24.25 23.65 24.08 6,139,182 +0.46(+1.95%)
Nov 06, 2019 23.85 24.61 23.23 23.62 4,776,806 -0.34(-1.42%)
Nov 05, 2019 24.80 25.08 23.72 23.96 6,280,840 -0.56(-2.28%)
Nov 04, 2019 24.40 24.84 24.34 24.52 7,320,830 +0.71(+2.98%)
Nov 01, 2019 22.04 24.31 21.89 23.81 10,233,500 +2.15(+9.93%)
Oct 31, 2019 20.99 22.30 20.47 21.66 6,711,909 +0.30(+1.40%)
Oct 30, 2019 22.04 22.32 21.27 21.36 4,859,844 -0.69(-3.13%)
Oct 29, 2019 21.45 22.57 21.16 22.05 4,761,266 +0.32(+1.47%)
Oct 28, 2019 22.24 22.65 21.64 21.73 5,127,259 -0.34(-1.54%)
Oct 25, 2019 23.22 23.26 20.57 22.07 14,569,900 -1.16(-4.99%)
Oct 24, 2019 23.71 23.80 22.55 23.23 4,393,375 -0.31(-1.32%)
Oct 23, 2019 22.97 23.62 22.40 23.54 3,679,374 +0.59(+2.57%)
Oct 22, 2019 22.82 23.41 22.35 22.95 4,823,659 +0.18(+0.79%)
Oct 21, 2019 22.19 22.88 22.05 22.77 4,853,703 +0.33(+1.47%)
Oct 18, 2019 22.40 23.60 22.27 22.44 8,685,300 +0.32(+1.45%)
Oct 17, 2019 21.85 22.33 21.52 22.12 4,479,922 +0.36(+1.65%)
Oct 16, 2019 21.96 22.82 21.75 21.76 6,649,104 -0.42(-1.89%)
Oct 15, 2019 21.81 22.52 21.43 22.18 5,372,142 +0.24(+1.09%)
Oct 14, 2019 21.01 22.23 20.86 21.94 8,722,842 +0.52(+2.43%)
Oct 11, 2019 20.72 21.59 20.72 21.42 6,246,400 +0.99(+4.85%)
Oct 10, 2019 20.59 20.88 20.27 20.43 4,145,845 -0.10(-0.49%)
Oct 09, 2019 20.52 20.73 20.12 20.53 4,906,698 +0.28(+1.38%)
Oct 08, 2019 21.00 21.25 20.24 20.25 6,353,857 -1.15(-5.37%)
Oct 07, 2019 22.23 22.30 21.33 21.40 5,585,267 -0.76(-3.43%)
Oct 04, 2019 23.16 23.51 21.68 22.16 6,228,700 -1.21(-5.18%)
Oct 03, 2019 22.92 23.37 22.44 23.37 5,753,368 +0.17(+0.73%)
Oct 02, 2019 24.04 24.31 23.10 23.20 4,360,775 -1.07(-4.41%)
Oct 01, 2019 25.71 25.88 24.22 24.27 4,376,127 -1.33(-5.20%)
Sep 30, 2019 25.63 25.96 25.46 25.60 3,847,876 -0.10(-0.39%)
Sep 27, 2019 24.87 25.91 24.85 25.70 5,141,000 +0.43(+1.70%)
Sep 26, 2019 25.19 25.42 24.86 25.27 4,535,174 -0.25(-0.98%)
Sep 25, 2019 24.94 25.62 24.85 25.52 4,308,253 +0.14(+0.55%)
Sep 24, 2019 25.95 26.09 25.14 25.38 4,191,122 -0.80(-3.06%)
Sep 23, 2019 25.47 26.33 25.39 26.18 5,054,650 +0.38(+1.47%)
Sep 20, 2019 25.91 26.07 25.54 25.80 6,144,000 +0.04(+0.16%)
Sep 19, 2019 25.86 26.11 25.41 25.76 5,017,533 +0.33(+1.30%)
Sep 18, 2019 25.51 26.13 25.12 25.43 12,095,741 -0.59(-2.27%)
Sep 17, 2019 28.15 28.35 25.75 26.02 9,920,687 -2.43(-8.54%)
Sep 16, 2019 26.86 29.11 25.85 28.45 17,812,028 +4.11(+16.89%)
Sep 13, 2019 24.14 24.47 23.78 24.34 3,948,500 +0.50(+2.10%)
Sep 12, 2019 23.44 24.02 22.96 23.84 3,772,476 -0.15(-0.63%)
Sep 11, 2019 23.87 24.63 23.54 23.99 5,081,012 +0.29(+1.22%)
Sep 10, 2019 23.90 24.45 23.52 23.70 4,925,777 +0.05(+0.21%)
Sep 09, 2019 22.79 23.71 22.64 23.65 6,123,069 +1.30(+5.82%)
Sep 06, 2019 22.30 22.48 21.94 22.35 3,852,900 -0.32(-1.41%)
Sep 05, 2019 22.27 23.15 22.25 22.67 4,963,576 +0.63(+2.86%)
Sep 04, 2019 21.88 22.21 21.61 22.04 4,052,558 +0.63(+2.94%)
Sep 03, 2019 21.07 21.50 20.27 21.41 4,961,517 -0.16(-0.74%)
Aug 30, 2019 22.08 22.27 21.38 21.57 3,152,200 -0.47(-2.13%)
Aug 29, 2019 21.84 22.25 21.81 22.04 4,466,930 +0.41(+1.90%)
Aug 28, 2019 21.12 21.96 20.92 21.63 3,999,397 +0.67(+3.20%)
Aug 27, 2019 21.18 21.33 20.59 20.96 5,229,953 -0.04(-0.19%)
Aug 26, 2019 20.99 21.23 20.78 21.00 4,647,418 +0.31(+1.50%)
Aug 23, 2019 20.93 21.52 20.59 20.69 7,435,000 -0.77(-3.59%)
Aug 22, 2019 21.76 21.88 21.40 21.46 4,558,326 -0.27(-1.24%)
Aug 21, 2019 22.05 22.23 21.59 21.73 5,031,300 -0.02(-0.09%)
Aug 20, 2019 21.77 21.91 21.48 21.75 2,915,056 -0.15(-0.68%)
Aug 19, 2019 21.25 21.98 21.12 21.90 5,531,729 +1.06(+5.09%)
Aug 16, 2019 19.92 21.02 19.76 20.84 5,316,800 +0.91(+4.57%)
Aug 15, 2019 20.00 20.16 19.44 19.93 5,149,145 -0.15(-0.75%)
Aug 14, 2019 21.15 21.22 20.07 20.08 5,998,347 -1.84(-8.39%)
Aug 13, 2019 21.35 22.53 21.14 21.92 15,607,872 +0.37(+1.72%)
Aug 12, 2019 21.80 22.00 21.14 21.55 8,981,137 -0.42(-1.91%)
Aug 09, 2019 22.52 22.61 21.95 21.97 3,270,700 -0.48(-2.14%)
Aug 08, 2019 22.44 22.55 21.81 22.45 5,480,291 +0.46(+2.09%)
Aug 07, 2019 22.33 22.44 21.44 21.99 6,174,804 -0.93(-4.06%)
Aug 06, 2019 23.32 23.61 22.52 22.92 4,860,976 -0.33(-1.42%)
Aug 05, 2019 23.53 23.66 23.08 23.25 5,612,777 -0.94(-3.89%)
Aug 02, 2019 24.23 24.59 23.48 24.19 4,508,600 +0.07(+0.29%)
Aug 01, 2019 23.07 24.52 22.60 24.12 8,212,138 -0.30(-1.23%)
Jul 31, 2019 24.05 24.94 23.82 24.42 6,042,255 +0.32(+1.33%)
Jul 30, 2019 23.21 24.37 23.08 24.10 5,125,805 +0.77(+3.30%)
Jul 29, 2019 23.96 23.97 23.00 23.33 5,418,176 -0.60(-2.51%)
Jul 26, 2019 24.14 24.38 23.55 23.93 4,457,000 -0.25(-1.03%)
Jul 25, 2019 25.01 25.02 24.02 24.18 3,618,814 -0.61(-2.46%)
Jul 24, 2019 24.27 25.23 24.21 24.79 4,433,245 +0.48(+1.97%)
Jul 23, 2019 23.82 24.38 23.75 24.31 3,310,823 +0.45(+1.89%)
Jul 22, 2019 23.99 24.25 23.55 23.86 3,533,853 -0.17(-0.71%)
Jul 19, 2019 23.35 24.10 23.16 24.03 8,065,400 +0.48(+2.04%)
Jul 18, 2019 24.35 24.50 23.29 23.55 9,289,571 -0.93(-3.80%)
Jul 17, 2019 25.24 25.37 24.47 24.48 4,842,929 -0.76(-3.01%)
Jul 16, 2019 26.23 26.23 25.16 25.24 8,309,905 -1.11(-4.21%)
Jul 15, 2019 27.05 27.08 26.30 26.35 3,141,541 -0.56(-2.08%)
Jul 12, 2019 26.79 27.18 26.48 26.91 3,776,300 +0.17(+0.64%)
Jul 11, 2019 27.44 27.49 26.67 26.74 4,659,410 -0.73(-2.66%)
Jul 10, 2019 27.18 27.98 26.94 27.47 6,288,563 +0.52(+1.93%)
Jul 09, 2019 26.40 27.00 25.93 26.95 5,498,185 +0.45(+1.70%)
Jul 08, 2019 26.94 27.04 26.41 26.50 6,943,109 -0.68(-2.50%)
Jul 05, 2019 27.11 27.46 26.42 27.18 8,024,000 -0.10(-0.37%)
Jul 03, 2019 27.45 27.46 27.01 27.28 3,235,500 -0.12(-0.44%)
Jul 02, 2019 29.13 29.13 27.34 27.40 4,430,445 -1.80(-6.16%)
Jul 01, 2019 29.68 29.90 28.83 29.20 3,668,341 +0.23(+0.79%)
Jun 28, 2019 28.65 29.13 28.61 28.97 3,426,300 +0.33(+1.15%)
Jun 27, 2019 29.08 29.32 28.55 28.64 2,559,237 -0.39(-1.34%)
Jun 26, 2019 28.96 29.58 28.44 29.03 3,575,982 +0.81(+2.87%)
Jun 25, 2019 28.93 29.18 28.19 28.22 3,739,058 -0.85(-2.92%)
Jun 24, 2019 29.62 29.89 28.98 29.07 2,658,069 -0.57(-1.92%)
Jun 21, 2019 29.62 29.98 29.22 29.64 5,130,900 +0.13(+0.44%)
Jun 20, 2019 29.21 29.70 29.11 29.51 3,466,381 +0.89(+3.11%)
Jun 19, 2019 28.71 28.98 28.24 28.62 2,542,073 -0.02(-0.07%)
Jun 18, 2019 28.05 28.96 28.05 28.64 4,158,768 +0.80(+2.87%)
Jun 17, 2019 27.31 27.93 27.08 27.84 2,166,054 +0.35(+1.27%)
Jun 14, 2019 28.41 28.53 27.35 27.49 3,115,000 -0.87(-3.07%)
Jun 13, 2019 28.63 28.75 27.84 28.36 3,409,709 +0.35(+1.25%)
Jun 12, 2019 28.44 28.54 27.82 28.01 10,080,094 -0.84(-2.91%)
Jun 11, 2019 29.16 29.30 28.69 28.85 3,965,314 -0.03(-0.10%)
Jun 10, 2019 28.89 29.20 28.69 28.88 3,624,454 -0.07(-0.24%)
Jun 07, 2019 28.93 29.45 28.45 28.95 4,068,600 +0.11(+0.38%)
Jun 06, 2019 28.06 28.88 28.06 28.84 4,630,752 +0.80(+2.85%)
Jun 05, 2019 28.34 28.59 27.48 28.04 5,178,128 -0.30(-1.06%)
Jun 04, 2019 27.30 28.46 27.14 28.34 6,134,978 +1.45(+5.39%)
Jun 03, 2019 26.61 27.20 26.40 26.89 5,466,549 +0.82(+3.15%)
May 31, 2019 25.68 26.41 25.54 26.07 4,687,400 -0.11(-0.42%)
May 30, 2019 26.53 26.71 25.85 26.18 3,831,105 -0.48(-1.80%)
May 29, 2019 26.46 26.69 25.75 26.66 6,622,453 -0.25(-0.93%)
May 28, 2019 27.48 27.59 26.91 26.91 4,909,745 -0.42(-1.54%)
May 24, 2019 27.99 28.44 27.19 27.33 4,125,700 -0.33(-1.19%)
May 23, 2019 28.74 28.76 27.48 27.66 5,127,904 -1.83(-6.21%)
May 22, 2019 30.59 30.59 29.34 29.49 3,696,948 -1.34(-4.35%)
May 21, 2019 29.96 30.88 29.89 30.83 3,023,962 +0.90(+3.01%)
May 20, 2019 30.46 30.55 29.72 29.93 3,508,281 -0.48(-1.58%)
May 17, 2019 30.87 31.03 30.39 30.41 2,706,100 -0.82(-2.63%)
May 16, 2019 31.43 31.65 31.04 31.23 3,023,830 +0.06(+0.19%)
May 15, 2019 30.67 31.33 30.45 31.17 2,934,755 +0.16(+0.52%)
May 14, 2019 30.16 31.30 30.16 31.01 2,963,988 +0.87(+2.89%)
May 13, 2019 30.81 31.15 29.86 30.14 2,916,694 -1.08(-3.46%)
May 10, 2019 31.00 31.39 30.24 31.22 4,259,200 +0.16(+0.52%)
May 09, 2019 30.29 31.10 30.04 31.06 3,795,982 +0.45(+1.47%)
May 08, 2019 30.32 31.39 30.15 30.61 12,126,966 +0.10(+0.33%)
May 07, 2019 30.35 30.52 29.82 30.51 3,983,456 -0.27(-0.88%)
May 06, 2019 30.11 30.92 29.88 30.78 4,255,030 +0.19(+0.62%)
May 03, 2019 29.98 31.22 29.98 30.59 4,709,500 +0.81(+2.72%)
May 02, 2019 30.80 31.45 29.74 29.78 7,311,630 -1.93(-6.09%)
May 01, 2019 33.00 33.08 31.71 31.71 5,228,817 -1.20(-3.65%)
Apr 30, 2019 33.71 33.72 32.60 32.91 3,237,591 -0.31(-0.93%)
Apr 29, 2019 32.93 33.77 32.81 33.22 2,711,305 +0.16(+0.48%)
Apr 26, 2019 33.71 33.90 32.69 33.06 4,654,500 -1.00(-2.94%)
Apr 25, 2019 35.35 35.47 33.89 34.06 4,333,124 -1.42(-4.00%)
Apr 24, 2019 36.67 36.89 35.46 35.48 2,994,329 -0.95(-2.61%)
Apr 23, 2019 37.18 37.40 36.10 36.43 4,767,568 -0.66(-1.78%)
Apr 22, 2019 36.45 37.20 36.10 37.09 3,905,097 +1.22(+3.40%)
Apr 18, 2019 36.70 36.78 35.56 35.87 3,965,300 -0.97(-2.63%)
Apr 17, 2019 36.91 37.09 36.62 36.84 3,297,718 +0.28(+0.77%)
Apr 16, 2019 36.18 36.73 35.71 36.56 4,580,006 +0.61(+1.70%)
Apr 15, 2019 36.40 36.77 35.94 35.95 3,387,080 -0.55(-1.51%)
Apr 12, 2019 37.37 38.12 36.18 36.50 6,469,000 +0.86(+2.41%)
Apr 11, 2019 35.40 35.97 34.99 35.64 3,060,518 -0.08(-0.22%)
Apr 10, 2019 34.97 35.80 34.73 35.72 3,149,024 +0.84(+2.41%)
Apr 09, 2019 35.34 35.51 34.78 34.88 2,700,357 -0.68(-1.91%)
Apr 08, 2019 35.69 36.05 35.42 35.56 3,383,485 -0.01(-0.03%)
Apr 05, 2019 33.68 35.63 33.60 35.57 5,549,100 +2.20(+6.59%)
Apr 04, 2019 33.06 33.49 31.98 33.37 5,901,764 +0.31(+0.94%)
Apr 03, 2019 34.42 34.65 33.02 33.06 5,193,639 -1.22(-3.56%)
Apr 02, 2019 35.00 35.13 34.27 34.28 2,819,497 -0.69(-1.97%)
Apr 01, 2019 35.03 35.18 34.59 34.97 3,325,454 +0.31(+0.89%)
Mar 29, 2019 35.54 35.67 34.58 34.66 3,890,800 -0.43(-1.23%)
Mar 28, 2019 34.74 35.16 34.63 35.09 3,066,185 +0.07(+0.20%)
Mar 27, 2019 35.50 35.81 34.86 35.02 2,613,210 -0.64(-1.79%)
Mar 26, 2019 35.54 36.08 35.31 35.66 2,763,498 +0.74(+2.12%)
Mar 25, 2019 34.77 35.10 34.24 34.92 3,352,594 +0.10(+0.29%)
Mar 22, 2019 35.73 35.86 34.53 34.82 4,100,800 -1.26(-3.49%)
Mar 21, 2019 35.12 36.17 34.98 36.08 3,700,595 +0.79(+2.24%)
Mar 20, 2019 34.36 35.75 34.36 35.29 4,329,278 +0.80(+2.32%)
Mar 19, 2019 35.25 35.45 34.33 34.49 2,768,316 -0.52(-1.49%)
Mar 18, 2019 34.61 35.12 34.50 35.01 2,894,019 +0.56(+1.63%)
Mar 15, 2019 33.84 34.52 33.84 34.45 5,013,800 +0.18(+0.53%)
Mar 14, 2019 34.32 34.60 34.13 34.27 3,143,081 -0.05(-0.15%)
Mar 13, 2019 34.02 34.36 33.67 34.32 3,730,247 +0.64(+1.90%)
Mar 12, 2019 32.97 33.74 32.73 33.68 5,924,649 +0.93(+2.84%)
Mar 11, 2019 32.26 33.10 32.14 32.75 4,673,770 +0.80(+2.50%)
Mar 08, 2019 32.61 32.61 31.52 31.95 5,241,000 -1.32(-3.97%)
Mar 07, 2019 32.81 33.32 32.25 33.27 4,280,421 +0.54(+1.65%)
Mar 06, 2019 33.42 33.42 32.56 32.73 3,253,241 -1.00(-2.96%)
Mar 05, 2019 33.62 33.84 33.06 33.73 3,007,721 +0.06(+0.18%)
Mar 04, 2019 34.23 34.33 33.13 33.67 4,202,466 -0.32(-0.94%)
Mar 01, 2019 33.43 34.02 33.23 33.99 4,771,200 +0.81(+2.44%)
Feb 28, 2019 33.81 34.18 32.08 33.18 7,677,515 -0.38(-1.13%)
Feb 27, 2019 33.30 34.09 33.02 33.56 5,273,106 +0.47(+1.42%)
Feb 26, 2019 33.39 33.72 33.04 33.09 2,790,913 -0.37(-1.11%)
Feb 25, 2019 33.28 33.83 33.26 33.46 3,223,527 -0.01(-0.03%)
Feb 22, 2019 33.57 33.60 32.83 33.47 7,531,700 +0.10(+0.30%)
Feb 21, 2019 33.79 33.86 33.08 33.37 3,848,983 -0.43(-1.27%)
Feb 20, 2019 33.29 34.21 33.28 33.80 5,013,966 +0.49(+1.47%)
Feb 19, 2019 33.05 33.72 32.99 33.31 3,039,994 +0.01(+0.03%)
Feb 15, 2019 33.08 33.49 32.79 33.30 4,873,000 +0.63(+1.93%)
Feb 14, 2019 31.99 32.91 31.93 32.67 3,972,550 +0.39(+1.21%)
Feb 13, 2019 31.23 32.39 31.09 32.28 4,721,136 +1.20(+3.86%)
Feb 12, 2019 30.98 31.61 30.94 31.08 4,815,072 +0.73(+2.41%)
Feb 11, 2019 29.50 30.59 29.48 30.35 3,228,205 +0.48(+1.61%)
Feb 08, 2019 30.46 30.75 29.32 29.87 4,388,400 -0.66(-2.16%)
Feb 07, 2019 31.54 31.70 30.21 30.53 3,927,266 -1.32(-4.14%)
Feb 06, 2019 32.52 32.64 31.82 31.85 4,385,951 -0.98(-2.99%)
Feb 05, 2019 33.05 33.26 32.67 32.83 3,886,837 -0.30(-0.91%)
Feb 04, 2019 32.00 33.15 31.76 33.13 5,379,577 +0.48(+1.47%)
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.