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 (%)
Dec 29, 2023 0 +0.00(+0.00%)
Dec 28, 2023 5.290 5.760 5.240 5.660 16,949,272 +0.36(+6.79%)
Dec 27, 2023 5.200 5.500 5.150 5.300 11,993,226 +0.10(+1.92%)
Dec 26, 2023 5.050 5.250 5.014 5.200 5,460,879 +0.20(+4.00%)
Dec 22, 2023 4.890 5.020 4.840 5.000 4,107,537 +0.11(+2.25%)
Dec 21, 2023 4.820 4.910 4.780 4.890 5,309,663 +0.12(+2.52%)
Dec 20, 2023 4.920 4.990 4.690 4.770 5,497,387 -0.11(-2.25%)
Dec 19, 2023 4.690 4.920 4.690 4.880 5,717,978 +0.24(+5.17%)
Dec 18, 2023 4.680 4.820 4.570 4.640 4,969,283 -0.04(-0.85%)
Dec 15, 2023 4.870 4.950 4.565 4.680 11,047,634 -0.14(-2.90%)
Dec 14, 2023 4.610 4.935 4.600 4.820 7,691,180 +0.38(+8.56%)
Dec 13, 2023 4.210 4.485 4.090 4.440 5,861,002 +0.15(+3.50%)
Dec 12, 2023 4.430 4.430 4.230 4.290 5,971,810 -0.17(-3.81%)
Dec 11, 2023 4.530 4.610 4.290 4.460 7,490,830 -0.11(-2.41%)
Dec 08, 2023 4.350 4.620 4.330 4.570 9,835,945 +0.22(+5.06%)
Dec 07, 2023 3.960 4.385 3.932 4.350 10,825,312 +0.39(+9.85%)
Dec 06, 2023 3.850 4.050 3.850 3.960 7,877,140 +0.12(+3.13%)
Dec 05, 2023 3.880 3.900 3.780 3.840 6,918,518 -0.08(-2.04%)
Dec 04, 2023 3.850 4.010 3.840 3.920 7,971,939 +0.00(+0.00%)
Dec 01, 2023 3.610 3.930 3.580 3.920 8,061,815 +0.26(+7.10%)
Nov 30, 2023 3.630 3.680 3.555 3.660 6,489,835 +0.02(+0.55%)
Nov 29, 2023 3.530 3.730 3.530 3.640 11,145,530 +0.10(+2.82%)
Nov 28, 2023 3.660 3.670 3.510 3.540 7,223,356 -0.16(-4.32%)
Nov 27, 2023 3.630 3.740 3.595 3.700 5,563,212 +0.04(+1.09%)
Nov 24, 2023 3.640 3.700 3.600 3.660 1,632,992 +0.01(+0.27%)
Nov 22, 2023 3.690 3.755 3.620 3.650 4,713,395 +0.00(+0.00%)
Nov 21, 2023 3.670 3.760 3.570 3.650 7,934,714 +0.00(+0.00%)
Nov 20, 2023 3.530 3.670 3.470 3.650 10,322,221 +0.08(+2.24%)
Nov 17, 2023 3.380 3.580 3.255 3.570 12,914,732 +0.25(+7.53%)
Nov 16, 2023 3.450 3.470 3.270 3.320 11,296,760 -0.14(-4.05%)
Nov 15, 2023 3.430 3.620 3.430 3.460 9,885,559 +0.01(+0.29%)
Nov 14, 2023 3.490 3.630 3.405 3.450 10,882,729 +0.12(+3.60%)
Nov 13, 2023 3.390 3.510 3.280 3.330 9,197,278 -0.11(-3.20%)
Nov 10, 2023 3.410 3.530 3.320 3.440 11,044,050 +0.00(+0.00%)
Nov 09, 2023 3.680 3.710 3.330 3.440 16,729,312 -0.21(-5.75%)
Nov 08, 2023 3.470 3.700 3.470 3.650 21,538,548 +0.13(+3.84%)
Nov 07, 2023 3.370 3.720 3.210 3.515 36,776,788 +0.08(+2.33%)
Nov 06, 2023 4.700 4.850 3.410 3.435 72,285,408 -2.06(-37.43%)
Nov 03, 2023 5.280 5.560 5.260 5.490 12,234,173 +0.27(+5.17%)
Nov 02, 2023 4.980 5.240 4.960 5.220 6,364,739 +0.33(+6.75%)
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.