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, 2008 9.247 10.05 8.862 9.484 266,723 +0.19(+2.04%)
Oct 30, 2008 8.794 9.396 8.747 9.295 191,533 +0.82(+9.74%)
Oct 29, 2008 7.767 8.815 7.632 8.470 158,562 +0.76(+9.82%)
Oct 28, 2008 7.145 7.720 6.760 7.713 174,408 +0.72(+10.35%)
Oct 27, 2008 7.517 7.699 6.969 6.990 124,553 -0.66(-8.66%)
Oct 24, 2008 6.841 7.936 6.685 7.652 183,725 -0.17(-2.16%)
Oct 23, 2008 8.348 8.348 7.429 7.821 206,842 -0.39(-4.73%)
Oct 22, 2008 8.391 8.680 8.049 8.210 129,955 -0.50(-5.71%)
Oct 21, 2008 8.975 9.237 8.700 8.706 96,170 -0.47(-5.12%)
Oct 20, 2008 8.673 9.196 8.606 9.176 104,928 +0.30(+3.40%)
Oct 17, 2008 8.599 9.304 8.398 8.874 257,709 -0.10(-1.12%)
Oct 16, 2008 8.398 9.009 7.834 8.975 219,805 +0.64(+7.74%)
Oct 15, 2008 9.331 9.331 8.324 8.331 144,709 -0.87(-9.48%)
Oct 14, 2008 10.07 10.19 9.076 9.203 146,272 -0.46(-4.79%)
Oct 13, 2008 9.888 9.888 8.559 9.666 301,843 +0.54(+5.96%)
Oct 10, 2008 7.270 9.123 7.055 9.123 0 +1.42(+18.38%)
Oct 09, 2008 8.290 8.733 7.693 7.706 354,252 -0.63(-7.57%)
Oct 08, 2008 8.384 9.102 7.961 8.337 334,509 -0.13(-1.51%)
Oct 07, 2008 9.304 9.344 8.438 8.465 253,904 -0.71(-7.75%)
Oct 06, 2008 9.136 9.431 8.814 9.176 396,900 -0.39(-4.07%)
Oct 03, 2008 10.39 10.52 9.532 9.566 0 -0.71(-6.92%)
Oct 02, 2008 10.78 10.90 10.26 10.28 250,156 -0.64(-5.84%)
Oct 01, 2008 10.53 11.03 10.53 10.91 196,841 +0.12(+1.12%)
Sep 30, 2008 10.28 11.00 10.23 10.79 224,481 +0.56(+5.51%)
Sep 29, 2008 9.908 10.85 9.895 10.23 291,261 +0.15(+1.46%)
Sep 26, 2008 9.452 10.10 9.452 10.08 0 +0.38(+3.87%)
Sep 25, 2008 9.243 9.807 9.082 9.707 224,198 +0.51(+5.55%)
Sep 24, 2008 10.08 10.08 9.190 9.196 386,203 -0.84(-8.36%)
Sep 23, 2008 10.28 10.28 9.673 10.04 274,323 -0.15(-1.45%)
Sep 22, 2008 11.94 12.04 10.09 10.18 275,923 -2.00(-16.42%)
Sep 19, 2008 13.02 13.43 11.88 12.18 0 -0.03(-0.27%)
Sep 18, 2008 11.06 12.36 10.95 12.22 397,380 +0.33(+2.77%)
Sep 17, 2008 12.26 12.28 11.61 11.89 191,956 -0.54(-4.37%)
Sep 16, 2008 11.76 12.57 11.50 12.43 233,315 +0.43(+3.58%)
Sep 15, 2008 11.96 12.28 11.79 12.00 149,784 -0.15(-1.27%)
Sep 12, 2008 12.13 12.36 11.98 12.16 130,041 -0.23(-1.90%)
Sep 11, 2008 12.18 12.67 12.04 12.39 194,319 -0.01(-0.05%)
Sep 10, 2008 12.47 12.84 12.24 12.40 184,073 +0.15(+1.26%)
Sep 09, 2008 12.72 13.25 12.24 12.24 265,410 -0.42(-3.34%)
Sep 08, 2008 12.26 12.75 12.23 12.67 208,143 +0.79(+6.61%)
Sep 05, 2008 11.38 11.90 11.21 11.88 0 +0.42(+3.69%)
Sep 04, 2008 11.77 11.79 11.41 11.46 156,198 -0.46(-3.83%)
Sep 03, 2008 11.66 12.01 11.57 11.92 176,305 +0.26(+2.19%)
Sep 02, 2008 11.80 12.23 11.18 11.66 156,068 +0.13(+1.11%)
Aug 29, 2008 11.78 11.78 11.38 11.53 0 -0.32(-2.66%)
Aug 28, 2008 11.46 11.92 11.24 11.85 284,820 +0.44(+3.82%)
Aug 27, 2008 11.41 11.51 11.14 11.41 148,301 -0.02(-0.18%)
Aug 26, 2008 11.61 11.70 11.21 11.43 158,200 -0.15(-1.28%)
Aug 25, 2008 11.85 12.06 11.49 11.58 217,625 -0.32(-2.71%)
Aug 22, 2008 11.74 12.34 11.71 11.90 0 +0.23(+1.95%)
Aug 21, 2008 11.65 11.79 11.45 11.67 123,497 -0.08(-0.68%)
Aug 20, 2008 11.86 12.17 11.56 11.75 147,501 -0.11(-0.91%)
Aug 19, 2008 12.10 12.20 11.61 11.86 138,071 -0.33(-2.70%)
Aug 18, 2008 12.75 12.80 12.11 12.19 157,720 -0.60(-4.67%)
Aug 15, 2008 11.91 13.02 11.91 12.79 0 -0.07(-0.52%)
Aug 14, 2008 12.35 13.10 12.35 12.85 117,596 +0.36(+2.85%)
Aug 13, 2008 12.36 12.75 12.18 12.50 145,917 +0.03(+0.27%)
Aug 12, 2008 12.27 12.62 12.20 12.47 128,666 +0.14(+1.14%)
Aug 11, 2008 12.10 12.83 12.10 12.32 203,317 +0.24(+2.00%)
Aug 08, 2008 11.59 12.27 11.59 12.08 218,826 +0.53(+4.59%)
Aug 07, 2008 11.63 11.82 11.36 11.55 101,152 -0.28(-2.33%)
Aug 06, 2008 11.73 11.91 11.24 11.83 123,438 +0.04(+0.34%)
Aug 05, 2008 11.30 11.86 11.24 11.79 176,231 +0.68(+6.10%)
Aug 04, 2008 11.09 11.27 10.75 11.11 128,946 +0.02(+0.18%)
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.