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, 2011 9.040 9.129 8.818 8.833 140,454 -0.40(-4.33%)
Oct 28, 2011 8.996 9.307 8.751 9.233 156,081 +0.22(+2.47%)
Oct 27, 2011 8.892 9.070 8.611 9.011 251,903 +0.44(+5.10%)
Oct 26, 2011 8.618 8.707 8.284 8.573 157,495 +0.14(+1.67%)
Oct 25, 2011 8.774 8.811 8.418 8.433 121,173 -0.43(-4.85%)
Oct 24, 2011 8.588 8.892 8.433 8.862 128,475 +0.31(+3.64%)
Oct 21, 2011 8.522 8.559 8.299 8.551 143,980 +0.22(+2.62%)
Oct 20, 2011 8.531 8.531 8.112 8.333 115,155 -0.13(-1.48%)
Oct 19, 2011 8.612 8.774 8.428 8.458 148,153 -0.17(-1.96%)
Oct 18, 2011 8.634 8.745 8.443 8.627 169,745 +0.07(+0.86%)
Oct 17, 2011 8.649 8.667 8.458 8.553 141,303 -0.16(-1.86%)
Oct 14, 2011 8.627 8.715 8.465 8.715 109,854 +0.15(+1.72%)
Oct 13, 2011 8.318 8.605 8.127 8.568 107,831 +0.21(+2.46%)
Oct 12, 2011 8.347 8.524 8.266 8.362 186,866 +0.07(+0.89%)
Oct 11, 2011 8.156 8.340 8.038 8.289 151,524 +0.07(+0.81%)
Oct 10, 2011 7.958 8.222 7.906 8.222 139,771 +0.41(+5.27%)
Oct 07, 2011 8.134 8.208 7.730 7.811 135,823 -0.29(-3.54%)
Oct 06, 2011 7.825 8.119 7.825 8.097 133,558 +0.25(+3.19%)
Oct 05, 2011 7.737 8.053 7.641 7.847 175,040 +0.12(+1.52%)
Oct 04, 2011 6.818 7.840 6.759 7.730 199,750 +0.82(+11.93%)
Oct 03, 2011 7.369 7.399 6.840 6.906 210,924 -0.41(-5.63%)
Sep 30, 2011 7.480 7.619 7.310 7.318 210,987 -0.33(-4.33%)
Sep 29, 2011 7.472 7.649 7.347 7.649 94,146 +0.37(+5.05%)
Sep 28, 2011 7.708 7.781 7.252 7.281 134,927 -0.40(-5.26%)
Sep 27, 2011 7.568 7.994 7.487 7.685 125,114 +0.20(+2.65%)
Sep 26, 2011 7.369 7.524 7.163 7.487 95,172 +0.21(+2.93%)
Sep 23, 2011 7.163 7.502 7.163 7.274 59,596 +0.08(+1.12%)
Sep 22, 2011 7.369 7.502 7.090 7.193 168,180 -0.40(-5.32%)
Sep 21, 2011 7.869 8.053 7.575 7.597 213,268 -0.25(-3.19%)
Sep 20, 2011 8.119 8.230 7.847 7.847 140,035 -0.21(-2.56%)
Sep 19, 2011 8.127 8.281 7.906 8.053 342,628 -0.22(-2.67%)
Sep 16, 2011 7.362 8.325 7.362 8.274 810,581 +0.74(+9.86%)
Sep 15, 2011 6.840 7.715 6.840 7.531 405,908 +1.13(+17.57%)
Sep 14, 2011 6.259 6.571 6.170 6.406 110,037 +0.18(+2.96%)
Sep 13, 2011 6.362 6.398 6.126 6.222 91,634 -0.07(-1.17%)
Sep 12, 2011 6.001 6.325 5.942 6.295 116,639 +0.24(+4.01%)
Sep 09, 2011 6.310 6.391 6.031 6.053 155,974 -0.33(-5.18%)
Sep 08, 2011 6.832 6.921 6.310 6.384 66,497 -0.51(-7.36%)
Sep 07, 2011 6.553 6.943 6.553 6.891 153,390 +0.46(+7.09%)
Sep 06, 2011 6.369 6.523 6.207 6.435 146,099 -0.15(-2.34%)
Sep 02, 2011 6.818 6.921 6.546 6.590 136,460 -0.40(-5.68%)
Sep 01, 2011 7.178 7.310 6.899 6.987 127,101 -0.21(-2.86%)
Aug 31, 2011 7.546 7.546 7.173 7.193 67,238 -0.27(-3.65%)
Aug 30, 2011 7.369 7.516 7.259 7.465 48,525 +0.05(+0.69%)
Aug 29, 2011 7.060 7.443 7.060 7.413 91,750 +0.43(+6.22%)
Aug 26, 2011 6.715 7.053 6.575 6.979 75,598 +0.26(+3.83%)
Aug 25, 2011 7.178 7.200 6.648 6.722 126,447 -0.40(-5.68%)
Aug 24, 2011 6.715 7.171 6.715 7.127 104,314 +0.38(+5.67%)
Aug 23, 2011 6.075 6.781 6.075 6.744 156,749 +0.69(+11.42%)
Aug 22, 2011 6.075 6.200 5.920 6.053 97,877 +0.15(+2.49%)
Aug 19, 2011 5.950 6.185 5.884 5.906 462,846 -0.12(-1.95%)
Aug 18, 2011 6.185 6.398 5.965 6.023 174,961 -0.35(-5.54%)
Aug 17, 2011 6.281 6.435 6.281 6.376 81,798 +0.11(+1.76%)
Aug 16, 2011 6.229 6.347 6.082 6.266 95,988 -0.07(-1.16%)
Aug 15, 2011 6.200 6.391 6.200 6.340 110,797 +0.24(+3.86%)
Aug 12, 2011 6.016 6.185 5.920 6.104 117,043 +0.14(+2.34%)
Aug 11, 2011 5.979 6.170 5.950 5.965 173,203 +0.04(+0.62%)
Aug 10, 2011 6.487 6.487 5.913 5.928 140,929 -0.68(-10.34%)
Aug 09, 2011 6.332 6.619 5.891 6.612 215,973 +0.63(+10.44%)
Aug 08, 2011 6.332 6.501 5.972 5.987 169,955 -0.56(-8.54%)
Aug 05, 2011 6.707 6.759 6.428 6.546 60,145 -0.07(-1.00%)
Aug 04, 2011 6.899 6.906 6.604 6.612 75,451 -0.39(-5.57%)
Aug 03, 2011 6.906 7.024 6.744 7.002 73,936 +0.08(+1.17%)
Aug 02, 2011 7.134 7.252 6.906 6.921 90,774 -0.24(-3.39%)
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.