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, 2017 61.44 63.23 60.96 60.96 1,321 -0.96(-1.55%)
Jan 30, 2017 64.32 64.93 61.44 61.92 1,756 -2.45(-3.80%)
Jan 27, 2017 64.80 67.20 62.40 64.37 1,444 -0.43(-0.67%)
Jan 26, 2017 66.72 66.72 62.40 64.80 3,646 -1.92(-2.88%)
Jan 25, 2017 69.12 69.22 63.36 66.72 2,547 -2.40(-3.47%)
Jan 24, 2017 74.88 76.80 67.68 69.12 8,540 -0.48(-0.69%)
Jan 23, 2017 68.64 84.00 65.76 69.60 34,456 +9.12(+15.08%)
Jan 20, 2017 60.48 62.40 57.60 60.48 3,450 +0.00(+0.00%)
Jan 19, 2017 61.44 61.44 60.00 60.48 1,218 -0.96(-1.56%)
Jan 18, 2017 60.00 68.69 57.60 61.44 2,934 +2.40(+4.07%)
Jan 17, 2017 60.96 61.68 59.04 59.04 633 -1.44(-2.38%)
Jan 13, 2017 60.48 60.48 60.48 0 -0.96(-1.56%)
Jan 12, 2017 64.80 65.76 58.56 61.44 3,198 -4.80(-7.25%)
Jan 11, 2017 60.00 79.53 60.00 66.24 16,926 +6.72(+11.29%)
Jan 10, 2017 58.56 62.88 58.08 59.52 1,412 +0.00(+0.00%)
Jan 09, 2017 60.24 60.86 57.60 59.52 1,159 -1.44(-2.36%)
Jan 06, 2017 62.40 63.84 60.48 60.96 566 -1.44(-2.31%)
Jan 05, 2017 64.32 64.32 61.44 62.40 733 -0.96(-1.52%)
Jan 04, 2017 62.40 66.72 60.48 63.36 1,524 +1.65(+2.67%)
Jan 03, 2017 60.48 63.07 60.00 61.71 343 +1.71(+2.86%)
Dec 30, 2016 60.00 60.00 60.00 0 -6.24(-9.42%)
Dec 29, 2016 62.40 67.68 62.40 66.24 1,201 +1.44(+2.22%)
Dec 28, 2016 71.04 72.43 64.80 64.80 3,961 -6.24(-8.78%)
Dec 27, 2016 63.84 72.20 63.84 71.04 6,489 +7.20(+11.28%)
Dec 23, 2016 63.84 63.84 63.84 0 +8.16(+14.65%)
Dec 22, 2016 59.04 59.04 55.20 55.68 979 -3.36(-5.68%)
Dec 21, 2016 56.64 60.00 53.28 59.04 5,228 +2.88(+5.13%)
Dec 20, 2016 55.44 57.60 55.44 56.16 682 +0.00(+0.00%)
Dec 19, 2016 54.13 59.04 53.76 56.16 898 +1.92(+3.54%)
Dec 16, 2016 57.12 57.12 53.76 54.24 1,229 -3.36(-5.83%)
Dec 15, 2016 56.64 59.52 53.28 57.60 1,814 +1.44(+2.56%)
Dec 14, 2016 60.48 60.96 56.16 56.16 1,671 -4.91(-8.03%)
Dec 13, 2016 60.96 61.92 60.48 61.07 579 -1.33(-2.14%)
Dec 12, 2016 60.96 62.88 60.96 62.40 429 +1.55(+2.55%)
Dec 09, 2016 63.36 65.26 60.85 60.85 914 -2.51(-3.96%)
Dec 08, 2016 65.76 65.76 63.36 63.36 581 -1.92(-2.94%)
Dec 07, 2016 65.76 66.13 62.40 65.28 629 -0.58(-0.88%)
Dec 06, 2016 67.20 69.12 64.80 65.86 1,148 -0.86(-1.29%)
Dec 05, 2016 64.80 70.08 64.80 66.72 1,760 +2.40(+3.73%)
Dec 02, 2016 63.84 69.12 63.84 64.32 2,018 -1.44(-2.19%)
Dec 01, 2016 67.20 71.39 58.56 65.76 1,901 -1.44(-2.14%)
Nov 30, 2016 76.80 82.32 66.24 67.20 9,061 -19.20(-22.22%)
Nov 29, 2016 72.48 118.08 72.48 86.40 54,027 +20.29(+30.69%)
Nov 28, 2016 60.00 69.60 58.56 66.11 2,117 +6.59(+11.07%)
Nov 25, 2016 58.56 63.73 58.56 59.52 136 +0.96(+1.65%)
Nov 23, 2016 58.56 58.56 58.56 0 -4.32(-6.88%)
Nov 22, 2016 64.21 64.21 61.62 62.88 143 +0.00(+0.00%)
Nov 21, 2016 64.32 64.32 62.88 62.88 81 +0.00(+0.00%)
Nov 18, 2016 62.88 63.36 62.40 62.88 138 -0.50(-0.79%)
Nov 17, 2016 64.80 64.80 62.88 63.38 100 -0.94(-1.46%)
Nov 16, 2016 65.28 65.28 62.88 64.32 99 +1.78(+2.84%)
Nov 15, 2016 68.16 68.16 62.40 62.54 507 -4.18(-6.26%)
Nov 14, 2016 68.16 69.60 61.34 66.72 1,373 +0.48(+0.72%)
Nov 11, 2016 63.84 68.98 60.48 66.24 1,351 +4.13(+6.65%)
Nov 10, 2016 62.88 66.24 61.46 62.11 268 -0.77(-1.23%)
Nov 09, 2016 60.96 63.36 60.48 62.88 133 +0.96(+1.56%)
Nov 08, 2016 62.40 62.88 61.44 61.92 28 +0.48(+0.78%)
Nov 07, 2016 64.32 64.32 61.44 61.44 276 +0.96(+1.58%)
Nov 04, 2016 62.88 63.36 60.48 60.48 1,161 -2.88(-4.54%)
Nov 03, 2016 63.84 63.84 60.96 63.36 97 +0.48(+0.76%)
Nov 02, 2016 60.00 65.28 59.52 62.88 1,203 +1.44(+2.34%)
Nov 01, 2016 64.80 64.80 60.26 61.44 385 -2.88(-4.48%)
Oct 31, 2016 63.84 64.80 63.84 64.32 100 -0.96(-1.47%)
Oct 28, 2016 67.20 68.16 63.36 65.28 142 -2.02(-3.00%)
Oct 27, 2016 68.01 68.01 67.20 67.30 78 -1.34(-1.95%)
Oct 26, 2016 71.03 71.47 67.20 68.64 557 +0.96(+1.42%)
Oct 25, 2016 69.12 69.12 67.68 67.68 178 +0.00(+0.00%)
Oct 24, 2016 70.08 72.00 67.68 67.68 260 -3.79(-5.31%)
Oct 21, 2016 72.48 74.89 70.08 71.47 625 -2.62(-3.53%)
Oct 20, 2016 74.31 76.17 72.48 74.09 352 -0.48(-0.64%)
Oct 19, 2016 75.37 76.68 74.45 74.57 49 -0.31(-0.42%)
Oct 18, 2016 79.20 79.20 74.40 74.88 526 -2.88(-3.70%)
Oct 17, 2016 79.20 80.16 76.80 77.76 150 -1.92(-2.41%)
Oct 14, 2016 79.20 79.68 77.28 79.68 351 +0.96(+1.22%)
Oct 13, 2016 78.72 81.12 78.24 78.72 625 -2.40(-2.96%)
Oct 12, 2016 80.64 83.04 78.72 81.12 781 +0.48(+0.60%)
Oct 11, 2016 79.20 83.04 79.20 80.64 449 +1.44(+1.82%)
Oct 10, 2016 80.16 80.63 79.20 79.20 466 -0.96(-1.20%)
Oct 07, 2016 82.56 82.56 80.16 80.16 907 -2.40(-2.91%)
Oct 06, 2016 84.96 85.33 82.08 82.56 453 +0.48(+0.58%)
Oct 05, 2016 81.60 88.61 81.60 82.08 379 -2.40(-2.84%)
Oct 04, 2016 84.48 85.68 84.48 84.48 484 -1.92(-2.22%)
Oct 03, 2016 90.72 90.72 86.40 86.40 409 +0.60(+0.70%)
Sep 30, 2016 89.28 91.68 84.00 85.80 910 -2.04(-2.33%)
Sep 29, 2016 89.76 94.08 87.84 87.84 581 -2.88(-3.17%)
Sep 28, 2016 92.16 94.03 90.24 90.72 552 -2.40(-2.58%)
Sep 27, 2016 88.32 100.27 88.32 93.12 3,221 +3.84(+4.30%)
Sep 26, 2016 92.64 94.08 88.80 89.28 545 -1.44(-1.59%)
Sep 23, 2016 90.72 95.52 90.24 90.72 998 +0.48(+0.53%)
Sep 22, 2016 91.20 94.80 88.80 90.24 1,204 -2.40(-2.59%)
Sep 21, 2016 100.32 100.32 90.72 92.64 2,198 -6.72(-6.76%)
Sep 20, 2016 118.08 118.08 95.04 99.36 1,932 +2.88(+2.99%)
Sep 19, 2016 92.16 103.67 92.16 96.48 4,624 +0.48(+0.50%)
Sep 16, 2016 101.76 108.48 94.08 96.00 8,196 -11.04(-10.31%)
Sep 15, 2016 121.44 137.76 101.76 107.04 39,647 -27.84(-20.64%)
Sep 14, 2016 67.68 148.32 66.24 134.88 111,780 +74.88(+124.80%)
Sep 13, 2016 60.00 60.00 60.00 60.00 8 -3.36(-5.30%)
Sep 12, 2016 60.96 63.36 57.60 63.36 157 +0.72(+1.15%)
Sep 09, 2016 62.40 62.64 62.40 62.64 13 -1.68(-2.61%)
Sep 08, 2016 62.40 64.32 61.92 64.32 42 +0.48(+0.75%)
Sep 07, 2016 64.80 64.80 63.84 63.84 142 -0.48(-0.75%)
Sep 06, 2016 64.32 64.80 64.32 64.32 60 -0.24(-0.37%)
Sep 02, 2016 64.32 64.56 64.56 64.56 8 +0.72(+1.13%)
Sep 01, 2016 64.32 64.80 63.84 63.84 106 +0.00(+0.00%)
Aug 31, 2016 64.32 65.28 63.11 63.84 95 -0.00(-0.01%)
Aug 30, 2016 63.36 65.52 63.36 63.84 20 -1.44(-2.20%)
Aug 29, 2016 66.24 66.24 65.28 65.28 84 +0.00(+0.00%)
Aug 26, 2016 63.84 65.28 63.84 65.28 137 +1.92(+3.02%)
Aug 25, 2016 62.88 65.28 62.88 63.36 58 +0.48(+0.77%)
Aug 24, 2016 65.76 67.20 63.84 62.88 133 -2.88(-4.38%)
Aug 23, 2016 63.96 65.76 63.84 65.76 326 +0.48(+0.74%)
Aug 22, 2016 67.20 67.20 64.80 65.28 51 -1.19(-1.78%)
Aug 19, 2016 64.80 67.68 64.80 66.47 303 +1.19(+1.82%)
Aug 18, 2016 64.80 68.64 64.80 65.28 196 +0.48(+0.74%)
Aug 17, 2016 65.76 69.60 64.80 64.80 179 -3.36(-4.93%)
Aug 16, 2016 71.04 71.04 67.68 68.16 931 +0.00(+0.00%)
Aug 15, 2016 68.63 69.60 67.20 68.16 2,198 -0.18(-0.27%)
Aug 12, 2016 67.68 70.56 67.68 68.34 80 -3.18(-4.44%)
Aug 11, 2016 68.23 71.52 68.16 71.52 51 +1.92(+2.76%)
Aug 10, 2016 70.08 70.08 69.60 69.60 24 -0.48(-0.68%)
Aug 09, 2016 72.96 74.88 69.60 70.08 192 -5.28(-7.01%)
Aug 08, 2016 75.36 75.36 75.36 75.36 2 +0.96(+1.30%)
Aug 05, 2016 75.34 75.34 72.48 74.40 209 +4.80(+6.89%)
Aug 04, 2016 74.40 76.32 69.60 69.60 513 -5.28(-7.05%)
Aug 03, 2016 74.40 76.32 72.00 74.88 131 +1.92(+2.63%)
Aug 02, 2016 76.80 77.28 72.00 72.96 936 -1.44(-1.93%)
Aug 01, 2016 68.16 74.40 66.72 74.40 1,701 -0.00(-0.01%)
Jul 29, 2016 76.80 76.80 67.20 74.40 381 +2.36(+3.27%)
Jul 28, 2016 71.52 74.40 69.12 72.04 389 -3.32(-4.40%)
Jul 27, 2016 74.45 81.60 68.64 75.36 2,528 +1.44(+1.95%)
Jul 26, 2016 74.40 75.84 70.56 73.92 120 -0.48(-0.65%)
Jul 25, 2016 71.05 78.72 64.80 74.40 987 +2.88(+4.03%)
Jul 22, 2016 71.52 71.52 71.52 71.52 2 -1.92(-2.61%)
Jul 21, 2016 70.37 73.44 69.60 73.44 41 +1.44(+2.00%)
Jul 20, 2016 66.72 72.92 66.72 72.00 165 +3.36(+4.90%)
Jul 19, 2016 68.25 70.00 68.25 68.64 37 -1.92(-2.72%)
Jul 18, 2016 74.88 77.29 70.56 70.56 380 -2.40(-3.29%)
Jul 15, 2016 85.92 85.92 72.00 72.96 1,023 -2.08(-2.78%)
Jul 14, 2016 63.39 82.94 61.92 75.04 18,428 +11.68(+18.44%)
Jul 13, 2016 64.32 64.32 63.36 63.36 35 -0.96(-1.49%)
Jul 12, 2016 62.88 64.32 61.44 64.32 61 +1.92(+3.08%)
Jul 08, 2016 63.36 62.40 62.40 62.40 0 -1.11(-1.75%)
Jul 07, 2016 61.70 63.51 61.70 63.51 27 -2.44(-3.70%)
Jul 05, 2016 64.80 65.95 64.80 65.95 30 -0.29(-0.43%)
Jun 29, 2016 67.20 66.24 66.24 66.24 16 -0.91(-1.35%)
Jun 28, 2016 66.72 68.44 66.72 67.15 184 +1.40(+2.12%)
Jun 27, 2016 64.80 65.76 64.80 65.75 63 -0.01(-0.01%)
Jun 24, 2016 72.16 73.17 64.80 65.76 83 -4.50(-6.41%)
Jun 22, 2016 70.08 70.26 70.26 70.26 6 -0.30(-0.43%)
Jun 21, 2016 70.42 76.80 70.13 70.56 39 -1.92(-2.64%)
Jun 20, 2016 72.96 72.96 72.00 72.48 19 -1.44(-1.94%)
Jun 17, 2016 72.96 73.92 71.52 73.92 17 +2.05(+2.85%)
Jun 16, 2016 71.87 71.87 71.87 71.87 2 +1.31(+1.85%)
Jun 15, 2016 70.56 70.56 70.08 70.56 84 -2.88(-3.92%)
Jun 14, 2016 73.44 73.44 73.44 73.44 3 +0.00(+0.00%)
Jun 10, 2016 75.36 73.44 73.44 73.44 0 +0.00(+0.00%)
Jun 09, 2016 77.28 77.28 72.00 73.44 21 -1.44(-1.92%)
Jun 08, 2016 68.16 74.88 67.20 74.88 239 +9.52(+14.57%)
Jun 07, 2016 68.16 68.16 64.80 65.36 45 +0.08(+0.12%)
Jun 06, 2016 67.20 67.20 65.28 65.28 9 -2.55(-3.76%)
Jun 03, 2016 69.12 69.12 64.80 67.83 42 -2.73(-3.86%)
Jun 02, 2016 71.52 72.00 67.30 70.56 59 -0.96(-1.34%)
Jun 01, 2016 76.32 76.32 66.10 71.52 15 -0.48(-0.67%)
May 31, 2016 73.44 78.24 72.00 72.00 185 +0.00(+0.00%)
May 27, 2016 71.52 72.00 72.00 72.00 8 +0.48(+0.67%)
May 26, 2016 68.16 71.52 67.68 71.52 16 -8.64(-10.78%)
May 25, 2016 68.64 80.16 68.64 80.16 271 +12.48(+18.43%)
May 24, 2016 64.32 69.60 61.72 67.68 577 +2.88(+4.45%)
May 23, 2016 64.80 67.68 64.80 64.80 80 +2.74(+4.42%)
May 20, 2016 64.32 64.32 60.48 62.06 40 -0.34(-0.55%)
May 19, 2016 62.88 62.88 62.40 62.40 21 -4.32(-6.47%)
May 18, 2016 66.24 67.20 66.24 66.72 35 +2.88(+4.50%)
May 17, 2016 66.72 66.72 62.88 63.84 60 -2.32(-3.50%)
May 16, 2016 61.44 69.60 61.44 66.16 144 +1.36(+2.10%)
May 13, 2016 60.96 65.76 60.00 64.80 2,036 +3.36(+5.47%)
May 12, 2016 57.60 61.44 57.60 61.44 33 +3.36(+5.79%)
May 11, 2016 57.60 58.08 57.60 58.08 5 -0.48(-0.82%)
May 10, 2016 57.74 63.84 57.74 58.56 99 -6.24(-9.63%)
May 09, 2016 65.28 65.28 62.40 64.80 94 +0.48(+0.75%)
May 06, 2016 63.36 65.28 63.36 64.32 21 -0.63(-0.98%)
May 05, 2016 64.32 65.84 64.32 64.95 98 +0.15(+0.24%)
May 04, 2016 63.84 64.80 63.84 64.80 40 +0.96(+1.50%)
May 03, 2016 67.68 68.64 63.36 63.84 165 -3.84(-5.67%)
Apr 29, 2016 63.36 67.68 67.68 67.68 33 -1.44(-2.08%)
Apr 28, 2016 65.76 69.60 65.76 69.12 60 +3.89(+5.96%)
Apr 27, 2016 66.72 68.16 65.23 65.23 233 -1.97(-2.93%)
Apr 26, 2016 67.20 67.20 67.20 67.20 2 +0.50(+0.76%)
Apr 25, 2016 66.24 66.75 62.54 66.70 122 -2.90(-4.17%)
Apr 21, 2016 68.64 69.60 69.60 69.60 0 +1.44(+2.11%)
Apr 20, 2016 67.20 70.91 67.20 68.16 24 -0.57(-0.83%)
Apr 19, 2016 66.24 69.60 66.24 68.74 48 -0.38(-0.56%)
Apr 18, 2016 65.14 69.12 64.99 69.12 32 +4.32(+6.67%)
Apr 15, 2016 68.64 68.64 64.80 64.80 65 -3.36(-4.93%)
Apr 14, 2016 65.95 68.16 65.95 68.16 23 +2.40(+3.64%)
Apr 13, 2016 67.20 67.20 65.76 65.76 6 -4.80(-6.80%)
Apr 12, 2016 66.72 70.56 65.28 70.56 196 +3.84(+5.76%)
Apr 11, 2016 64.80 66.72 64.80 66.72 8 -0.96(-1.41%)
Apr 08, 2016 67.68 68.16 64.80 67.68 46 +0.96(+1.43%)
Apr 07, 2016 68.64 68.64 64.80 66.72 85 -3.84(-5.44%)
Apr 06, 2016 71.52 71.52 68.64 70.56 23 +1.44(+2.08%)
Apr 05, 2016 69.12 70.97 69.12 69.12 7 -1.44(-2.04%)
Apr 04, 2016 72.00 72.24 70.56 70.56 100 -1.44(-2.00%)
Apr 01, 2016 72.96 72.96 72.00 72.00 78 -0.96(-1.32%)
Mar 31, 2016 69.60 74.40 68.16 72.96 200 +0.48(+0.66%)
Mar 30, 2016 72.00 72.48 70.08 72.48 71 +0.96(+1.34%)
Mar 29, 2016 70.97 71.52 69.60 71.52 433 -1.44(-1.97%)
Mar 28, 2016 70.08 72.96 70.08 72.96 75 +2.40(+3.39%)
Mar 24, 2016 72.96 70.56 70.56 70.56 1,004 -1.44(-2.00%)
Mar 23, 2016 75.36 75.36 72.00 72.00 15 -1.60(-2.18%)
Mar 22, 2016 73.58 74.36 73.44 73.60 43 -1.76(-2.33%)
Mar 21, 2016 72.43 75.36 72.43 75.36 37 -2.83(-3.62%)
Mar 17, 2016 77.76 78.19 78.19 78.19 0 -0.05(-0.07%)
Mar 16, 2016 80.16 80.88 78.24 78.24 759 -1.44(-1.81%)
Mar 15, 2016 81.60 81.60 70.21 79.68 30 -2.40(-2.92%)
Mar 14, 2016 82.08 82.08 82.08 82.08 4 +0.00(+0.00%)
Mar 11, 2016 83.52 83.52 82.08 82.08 18 +3.36(+4.27%)
Mar 10, 2016 84.96 84.96 76.80 78.72 85 -0.96(-1.20%)
Mar 09, 2016 77.76 79.68 76.80 79.68 17 -2.40(-2.92%)
Mar 08, 2016 82.62 83.04 76.80 82.08 15 -3.65(-4.26%)
Mar 07, 2016 83.07 86.40 83.04 85.73 643 +0.77(+0.90%)
Mar 04, 2016 86.40 86.40 85.92 84.96 318 -1.44(-1.66%)
Mar 03, 2016 82.56 90.24 82.56 86.40 200 +6.72(+8.43%)
Mar 02, 2016 78.24 82.56 74.40 79.68 108 +7.20(+9.93%)
Mar 01, 2016 69.12 72.48 69.12 72.48 53 +0.48(+0.67%)
Feb 29, 2016 72.48 72.48 72.48 72.00 41 -0.00(-0.01%)
Feb 26, 2016 72.48 72.48 71.93 72.00 64 +0.51(+0.72%)
Feb 25, 2016 72.48 72.96 71.49 71.49 14 +2.37(+3.43%)
Feb 24, 2016 76.80 77.28 69.12 69.12 150 -7.68(-10.00%)
Feb 23, 2016 68.16 77.28 67.20 76.80 73 +1.44(+1.91%)
Feb 22, 2016 72.48 75.36 67.20 75.36 170 -0.89(-1.16%)
Feb 19, 2016 76.32 76.80 72.48 76.25 347 +2.80(+3.82%)
Feb 18, 2016 73.44 76.80 66.72 73.44 256 +0.00(+0.01%)
Feb 17, 2016 67.95 73.44 66.95 73.44 429 +5.28(+7.75%)
Feb 16, 2016 67.20 68.64 65.76 68.16 87 +3.36(+5.19%)
Feb 12, 2016 65.76 64.80 64.80 64.80 89 -3.84(-5.59%)
Feb 11, 2016 62.40 68.64 62.40 68.64 58 +3.36(+5.15%)
Feb 10, 2016 65.28 66.84 65.28 65.28 51 -3.12(-4.56%)
Feb 09, 2016 67.20 69.60 65.28 68.40 308 -1.20(-1.72%)
Feb 08, 2016 71.52 72.84 69.60 69.60 107 -6.24(-8.22%)
Feb 05, 2016 69.60 75.84 69.60 75.84 42 +3.84(+5.33%)
Feb 04, 2016 76.80 76.80 71.52 72.00 124 -0.96(-1.32%)
Feb 03, 2016 65.76 72.96 64.80 72.96 161 +4.80(+7.04%)
Feb 02, 2016 64.32 73.34 64.32 68.16 371 -6.24(-8.39%)
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.