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 (%)
Oct 31, 2014 72.99 73.23 71.75 72.12 1,576,356 -0.01(-0.01%)
Oct 30, 2014 71.21 72.40 71.03 72.13 997,792 +0.72(+1.01%)
Oct 29, 2014 71.08 71.70 70.90 71.41 1,101,643 +0.23(+0.32%)
Oct 28, 2014 70.99 71.18 69.80 71.18 1,452,772 +0.18(+0.25%)
Oct 27, 2014 70.50 71.21 70.01 71.00 1,325,393 +0.99(+1.41%)
Oct 24, 2014 70.56 70.81 69.57 70.01 1,449,865 -0.83(-1.17%)
Oct 23, 2014 70.18 71.32 70.14 70.84 1,816,659 +1.38(+1.99%)
Oct 22, 2014 70.66 70.75 69.16 69.46 2,461,371 -0.89(-1.27%)
Oct 21, 2014 69.51 70.80 69.14 70.35 1,908,089 +1.02(+1.47%)
Oct 20, 2014 67.20 69.43 67.16 69.33 1,935,650 +2.03(+3.02%)
Oct 17, 2014 67.79 68.06 66.89 67.30 1,170,959 +0.00(+0.00%)
Oct 16, 2014 65.34 67.97 65.18 67.30 2,420,583 +0.77(+1.16%)
Oct 15, 2014 65.73 66.78 64.47 66.53 3,769,590 -0.23(-0.34%)
Oct 14, 2014 65.86 67.20 65.44 66.76 2,161,899 +1.28(+1.95%)
Oct 13, 2014 66.68 66.68 65.37 65.48 2,153,665 -1.18(-1.77%)
Oct 10, 2014 67.20 67.43 66.66 66.66 1,948,669 -0.75(-1.11%)
Oct 09, 2014 68.01 68.49 66.90 67.41 2,777,240 -0.43(-0.63%)
Oct 08, 2014 66.23 67.95 66.16 67.84 1,649,205 +1.90(+2.88%)
Oct 07, 2014 66.73 67.01 65.89 65.94 1,940,550 -1.14(-1.70%)
Oct 06, 2014 68.44 68.49 67.00 67.08 1,527,551 -0.22(-0.33%)
Oct 03, 2014 66.83 67.41 66.50 67.30 1,066,481 +0.69(+1.04%)
Oct 02, 2014 66.22 66.96 65.62 66.61 1,199,694 +0.48(+0.73%)
Oct 01, 2014 66.98 66.98 65.89 66.13 1,437,779 -0.85(-1.27%)
Sep 30, 2014 67.63 67.82 66.86 66.98 1,217,295 -0.79(-1.17%)
Sep 29, 2014 68.00 68.42 67.46 67.77 2,040,751 -0.50(-0.73%)
Sep 26, 2014 67.84 68.61 67.80 68.27 2,065,159 +0.47(+0.69%)
Sep 25, 2014 67.90 68.15 67.20 67.80 3,008,508 -0.20(-0.29%)
Sep 24, 2014 66.49 68.13 66.36 68.00 2,106,246 +1.75(+2.64%)
Sep 23, 2014 66.20 66.49 65.81 66.25 1,501,001 -0.32(-0.48%)
Sep 22, 2014 66.25 66.80 66.22 66.57 2,524,506 +0.01(+0.02%)
Sep 19, 2014 67.04 67.17 66.17 66.56 1,461,139 +0.00(+0.00%)
Sep 18, 2014 65.75 66.67 65.67 66.56 1,304,116 +0.92(+1.40%)
Sep 17, 2014 65.71 65.91 65.23 65.64 1,310,695 -0.36(-0.55%)
Sep 16, 2014 64.77 66.05 64.72 66.00 1,480,797 +0.96(+1.48%)
Sep 15, 2014 64.98 65.42 64.87 65.04 709,627 -0.15(-0.23%)
Sep 12, 2014 65.29 65.75 64.89 65.19 1,126,675 +0.05(+0.08%)
Sep 11, 2014 64.65 65.40 64.62 65.14 2,069,765 +0.38(+0.59%)
Sep 10, 2014 64.18 65.02 63.89 64.76 2,081,828 +1.09(+1.71%)
Sep 09, 2014 64.18 64.26 63.55 63.67 1,047,969 -0.46(-0.72%)
Sep 08, 2014 64.48 64.92 63.82 64.13 1,005,936 -0.33(-0.51%)
Sep 05, 2014 64.36 64.62 63.72 64.46 1,897,810 -0.16(-0.25%)
Sep 04, 2014 64.50 65.16 64.01 64.62 1,840,515 +0.93(+1.46%)
Sep 03, 2014 63.96 64.27 63.57 63.69 929,950 +0.08(+0.13%)
Sep 02, 2014 63.90 64.28 63.51 63.61 1,092,816 -0.24(-0.38%)
Aug 29, 2014 64.04 63.85 63.85 63.85 910,400 +0.10(+0.16%)
Aug 28, 2014 63.33 64.09 62.91 63.75 835,292 +0.01(+0.02%)
Aug 27, 2014 64.01 64.13 63.44 63.74 1,315,905 -0.04(-0.06%)
Aug 26, 2014 63.44 64.05 63.44 63.78 1,755,349 -0.07(-0.11%)
Aug 25, 2014 64.13 64.47 63.96 63.85 1,420,386 -0.05(-0.08%)
Aug 22, 2014 63.81 64.25 63.60 63.90 1,285,725 +0.18(+0.28%)
Aug 21, 2014 63.53 64.04 62.78 63.72 1,962,711 +0.74(+1.17%)
Aug 20, 2014 62.93 63.21 62.46 62.98 2,637,153 -0.24(-0.38%)
Aug 19, 2014 63.16 63.70 62.92 63.22 1,992,373 +0.58(+0.93%)
Aug 18, 2014 61.93 62.64 61.85 62.64 2,557,322 +1.04(+1.69%)
Aug 15, 2014 62.91 62.93 61.45 61.60 1,797,478 -1.15(-1.83%)
Aug 14, 2014 62.54 62.96 62.10 62.75 1,229,922 +0.49(+0.79%)
Aug 13, 2014 61.78 61.78 61.74 62.26 1,820,902 -0.16(-0.26%)
Aug 12, 2014 62.52 62.94 62.15 62.42 1,573,596 -0.10(-0.16%)
Aug 11, 2014 63.27 63.29 62.02 62.52 1,996,098 -0.68(-1.08%)
Aug 08, 2014 60.93 63.54 60.93 63.20 2,567,849 +2.58(+4.26%)
Aug 07, 2014 61.80 62.28 60.38 60.62 2,815,569 +1.43(+2.42%)
Aug 06, 2014 58.42 59.63 58.25 59.19 1,130,028 +0.44(+0.75%)
Aug 05, 2014 58.49 59.28 58.18 58.75 1,262,982 -0.20(-0.34%)
Aug 04, 2014 58.05 59.06 57.93 58.95 1,430,338 +1.14(+1.97%)
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.