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 30, 2009 8.402 8.451 7.708 8.124 137,322 -0.38(-4.49%)
Oct 29, 2009 7.944 8.583 7.909 8.506 101,348 +0.67(+8.50%)
Oct 28, 2009 8.249 8.354 7.805 7.840 127,549 -0.40(-4.89%)
Oct 27, 2009 8.680 8.777 8.222 8.242 70,533 -0.42(-4.89%)
Oct 26, 2009 8.784 9.027 8.513 8.666 46,103 -0.08(-0.87%)
Oct 23, 2009 8.659 8.826 8.583 8.742 75,884 -0.44(-4.84%)
Oct 22, 2009 9.485 9.485 9.124 9.187 133,909 -0.27(-2.83%)
Oct 21, 2009 9.482 9.834 9.420 9.454 151,070 -0.03(-0.36%)
Oct 20, 2009 9.413 9.509 9.385 9.489 75,614 -0.08(-0.87%)
Oct 19, 2009 9.523 9.723 9.468 9.571 53,193 +0.12(+1.31%)
Oct 16, 2009 9.433 9.530 9.316 9.447 54,160 -0.07(-0.73%)
Oct 15, 2009 9.482 9.599 9.254 9.516 68,696 -0.03(-0.36%)
Oct 14, 2009 9.233 9.627 9.171 9.551 90,664 +0.46(+5.01%)
Oct 13, 2009 9.226 9.226 8.950 9.095 34,285 -0.12(-1.35%)
Oct 12, 2009 9.261 9.337 9.047 9.219 57,457 +0.17(+1.91%)
Oct 09, 2009 8.833 9.054 8.812 9.047 82,457 +0.23(+2.66%)
Oct 08, 2009 9.178 9.178 8.812 8.812 84,288 -0.26(-2.89%)
Oct 07, 2009 8.881 9.109 8.847 9.075 43,758 +0.17(+1.86%)
Oct 06, 2009 8.736 8.957 8.681 8.909 41,151 +0.22(+2.54%)
Oct 05, 2009 8.661 8.930 8.578 8.688 59,184 +0.11(+1.29%)
Oct 02, 2009 8.391 8.743 8.391 8.578 74,650 +0.03(+0.32%)
Oct 01, 2009 8.750 8.785 8.502 8.550 108,117 -0.28(-3.13%)
Sep 30, 2009 8.895 8.895 8.440 8.826 116,461 -0.10(-1.16%)
Sep 29, 2009 8.799 9.040 8.799 8.930 32,616 +0.17(+1.89%)
Sep 28, 2009 8.799 8.957 8.591 8.764 74,192 +0.00(+0.00%)
Sep 25, 2009 8.730 8.895 8.543 8.764 63,557 +0.03(+0.32%)
Sep 24, 2009 9.206 9.206 8.578 8.736 82,839 -0.37(-4.09%)
Sep 23, 2009 9.371 9.461 9.095 9.109 76,083 -0.19(-2.08%)
Sep 22, 2009 9.261 9.516 9.261 9.302 119,106 +0.02(+0.22%)
Sep 21, 2009 9.323 9.385 9.116 9.282 77,801 -0.12(-1.32%)
Sep 18, 2009 9.427 9.489 9.178 9.406 171,295 +0.03(+0.29%)
Sep 17, 2009 9.482 9.661 9.233 9.378 84,204 -0.28(-2.86%)
Sep 16, 2009 9.571 9.661 9.447 9.654 102,959 +0.10(+1.08%)
Sep 15, 2009 9.019 9.565 8.916 9.551 151,107 +0.45(+4.93%)
Sep 14, 2009 8.902 9.130 8.847 9.102 41,805 +0.13(+1.46%)
Sep 11, 2009 9.088 9.351 8.902 8.971 67,300 -0.11(-1.22%)
Sep 10, 2009 9.088 9.185 8.716 9.081 54,251 -0.02(-0.23%)
Sep 09, 2009 9.054 9.558 9.012 9.102 105,131 +0.02(+0.23%)
Sep 08, 2009 8.536 9.088 8.212 9.081 166,255 +0.63(+7.43%)
Sep 04, 2009 8.143 8.474 7.984 8.453 102,954 +0.27(+3.29%)
Sep 03, 2009 8.212 8.309 7.970 8.184 108,251 +0.01(+0.08%)
Sep 02, 2009 8.309 8.481 8.077 8.177 145,471 -0.19(-2.23%)
Sep 01, 2009 8.557 8.833 8.060 8.364 136,571 -0.28(-3.19%)
Aug 31, 2009 8.847 8.923 8.605 8.640 176,221 -0.35(-3.84%)
Aug 28, 2009 9.178 9.178 8.923 8.985 96,088 -0.11(-1.21%)
Aug 27, 2009 9.054 9.247 8.730 9.095 80,305 -0.01(-0.08%)
Aug 26, 2009 9.254 9.351 9.040 9.102 59,398 -0.19(-2.01%)
Aug 25, 2009 8.964 9.378 8.930 9.288 113,509 +0.40(+4.50%)
Aug 24, 2009 9.116 9.150 8.764 8.888 69,528 -0.19(-2.13%)
Aug 21, 2009 9.109 9.323 8.930 9.081 184,014 +0.13(+1.46%)
Aug 20, 2009 8.709 9.137 8.709 8.950 119,996 +0.10(+1.17%)
Aug 19, 2009 8.716 8.923 8.661 8.847 59,478 -0.05(-0.54%)
Aug 18, 2009 8.805 9.068 8.516 8.895 75,818 +0.08(+0.94%)
Aug 17, 2009 8.833 9.102 8.626 8.812 111,768 -0.23(-2.59%)
Aug 14, 2009 9.482 9.482 8.840 9.047 178,598 -0.40(-4.24%)
Aug 13, 2009 9.620 9.620 9.164 9.447 107,499 -0.12(-1.30%)
Aug 12, 2009 9.171 9.806 9.144 9.571 110,007 +0.44(+4.84%)
Aug 11, 2009 9.178 9.267 8.930 9.130 95,949 -0.06(-0.68%)
Aug 10, 2009 9.323 9.778 9.109 9.192 88,485 -0.23(-2.49%)
Aug 07, 2009 8.640 9.875 8.557 9.427 183,824 +1.08(+12.89%)
Aug 06, 2009 8.723 8.826 8.288 8.350 156,758 -0.35(-3.97%)
Aug 05, 2009 8.999 9.137 8.529 8.695 140,032 -0.32(-3.52%)
Aug 04, 2009 8.667 9.178 8.667 9.012 162,933 +0.28(+3.24%)
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.