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, 2018 55.20 58.08 52.80 54.24 9,551 -1.42(-2.55%)
Jan 30, 2018 56.64 58.08 56.16 55.66 9,702 -0.50(-0.89%)
Jan 29, 2018 57.60 59.03 53.28 56.16 9,177 +1.44(+2.63%)
Jan 26, 2018 55.20 55.68 53.28 54.72 5,020 +0.00(+0.00%)
Jan 25, 2018 57.12 57.12 52.80 54.72 8,470 -1.44(-2.56%)
Jan 24, 2018 59.52 62.40 55.20 56.16 15,929 -4.32(-7.14%)
Jan 23, 2018 57.12 60.48 55.20 60.48 25,531 +6.24(+11.50%)
Jan 22, 2018 51.36 54.72 49.92 54.24 13,887 +5.28(+10.78%)
Jan 19, 2018 50.40 50.40 48.48 48.96 6,821 +0.96(+2.00%)
Jan 18, 2018 50.40 51.36 48.00 48.00 15,002 -3.84(-7.41%)
Jan 17, 2018 46.08 54.72 45.19 51.84 75,232 +7.26(+16.29%)
Jan 16, 2018 47.04 47.04 42.24 44.58 16,639 -1.49(-3.24%)
Jan 12, 2018 46.07 46.07 46.07 0 -0.01(-0.02%)
Jan 11, 2018 46.56 46.56 45.07 46.08 2,130 +0.96(+2.12%)
Jan 10, 2018 47.04 47.04 45.07 45.12 3,070 -0.48(-1.04%)
Jan 09, 2018 48.00 48.00 45.36 45.60 8,136 -1.92(-4.04%)
Jan 08, 2018 50.88 51.09 46.58 47.52 10,038 -0.96(-1.98%)
Jan 05, 2018 50.40 51.84 48.48 48.48 22,534 +0.00(+0.00%)
Jan 04, 2018 50.40 50.40 47.76 48.48 8,322 +0.48(+1.00%)
Jan 03, 2018 48.00 48.96 46.61 48.00 3,479 +0.24(+0.50%)
Jan 02, 2018 46.80 48.00 45.60 47.76 3,317 +2.51(+5.54%)
Dec 29, 2017 45.25 45.25 45.25 0 -0.04(-0.10%)
Dec 28, 2017 45.96 47.52 44.64 45.30 4,472 -1.26(-2.71%)
Dec 27, 2017 46.08 47.04 44.16 46.56 4,535 +0.48(+1.04%)
Dec 26, 2017 45.12 47.04 43.68 46.08 4,845 +0.87(+1.93%)
Dec 22, 2017 49.44 49.44 45.12 45.21 13,106 -2.28(-4.80%)
Dec 21, 2017 40.80 48.00 40.32 47.49 121,806 -9.15(-16.16%)
Dec 20, 2017 62.88 68.32 56.16 56.64 26,952 -2.40(-4.07%)
Dec 19, 2017 63.84 66.72 56.19 59.04 9,672 -4.32(-6.82%)
Dec 18, 2017 65.76 66.72 62.40 63.36 4,964 -2.40(-3.66%)
Dec 15, 2017 71.52 73.92 64.80 65.76 8,373 -5.76(-8.05%)
Dec 14, 2017 70.08 75.41 70.08 71.52 1,800 +0.48(+0.68%)
Dec 13, 2017 70.56 76.32 70.56 71.04 3,180 -1.44(-1.99%)
Dec 12, 2017 75.84 76.80 72.48 72.48 3,184 -4.32(-5.62%)
Dec 11, 2017 74.40 79.20 74.40 76.80 2,945 +0.96(+1.27%)
Dec 08, 2017 71.52 79.24 71.52 75.84 3,824 +2.64(+3.61%)
Dec 07, 2017 71.04 74.40 67.68 73.20 7,285 +3.60(+5.17%)
Dec 06, 2017 77.76 79.22 69.60 69.60 7,520 -9.10(-11.56%)
Dec 05, 2017 79.20 81.61 77.28 78.70 4,577 -1.69(-2.10%)
Dec 04, 2017 81.12 91.20 79.68 80.39 14,935 -0.25(-0.31%)
Dec 01, 2017 81.12 81.60 78.72 80.64 2,052 +0.48(+0.60%)
Nov 30, 2017 83.04 84.00 79.68 80.16 2,295 -3.36(-4.02%)
Nov 29, 2017 84.00 84.96 81.60 83.52 4,299 -0.96(-1.14%)
Nov 28, 2017 82.08 90.24 77.28 84.48 19,660 +2.40(+2.92%)
Nov 27, 2017 90.72 91.20 81.60 82.08 11,902 -12.00(-12.76%)
Nov 24, 2017 97.44 100.80 93.65 94.08 6,931 -3.84(-3.92%)
Nov 22, 2017 100.32 100.56 85.44 97.92 27,710 -2.40(-2.39%)
Nov 21, 2017 119.04 129.12 97.43 100.32 61,416 -48.48(-32.58%)
Nov 20, 2017 116.64 161.11 101.28 148.80 445,667 +87.84(+144.08%)
Nov 17, 2017 61.44 61.92 60.96 60.96 212 +0.92(+1.53%)
Nov 16, 2017 59.52 61.92 59.04 60.05 385 -1.87(-3.02%)
Nov 15, 2017 61.44 62.88 60.48 61.92 138 +0.00(+0.00%)
Nov 14, 2017 61.05 61.92 60.96 61.92 320 -0.96(-1.53%)
Nov 13, 2017 61.92 62.88 60.48 62.88 116 +0.00(+0.00%)
Nov 10, 2017 62.40 63.36 60.48 62.88 315 +1.92(+3.15%)
Nov 09, 2017 60.48 62.88 60.48 60.96 391 +0.48(+0.79%)
Nov 08, 2017 59.52 62.16 58.08 60.48 377 +0.96(+1.61%)
Nov 07, 2017 60.00 60.48 59.04 59.52 587 -0.48(-0.80%)
Nov 06, 2017 61.34 61.34 60.00 60.00 468 -1.44(-2.34%)
Nov 03, 2017 60.48 62.40 60.48 61.44 153 +0.48(+0.79%)
Nov 02, 2017 61.92 61.92 60.53 60.96 246 -1.44(-2.31%)
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.