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, 2012 8.204 8.395 8.204 8.304 68,656 +0.08(+0.93%)
Oct 26, 2012 8.273 8.227 8.227 8.227 115,386 -0.07(-0.83%)
Oct 25, 2012 8.380 8.395 8.204 8.296 101,487 +0.02(+0.23%)
Oct 24, 2012 8.413 8.413 8.247 8.277 99,268 -0.11(-1.35%)
Oct 23, 2012 8.284 8.428 8.232 8.390 74,030 +0.23(+2.78%)
Oct 19, 2012 8.383 8.383 7.974 8.163 303,960 -0.29(-3.40%)
Oct 18, 2012 8.428 8.534 8.254 8.451 416,713 +0.01(+0.09%)
Oct 17, 2012 8.315 8.526 8.315 8.443 241,743 +0.08(+0.90%)
Oct 16, 2012 8.496 8.496 8.300 8.368 297,037 -0.05(-0.63%)
Oct 15, 2012 8.375 8.496 8.307 8.420 197,149 +0.10(+1.18%)
Oct 12, 2012 8.398 8.420 8.126 8.322 230,406 -0.04(-0.45%)
Oct 11, 2012 8.783 8.783 8.349 8.360 441,899 -0.32(-3.66%)
Oct 10, 2012 8.315 8.700 8.315 8.677 511,816 +0.39(+4.65%)
Oct 09, 2012 8.473 8.496 8.262 8.292 242,065 -0.22(-2.58%)
Oct 08, 2012 8.541 8.579 8.398 8.511 129,001 -0.07(-0.79%)
Oct 05, 2012 8.534 8.662 8.436 8.579 190,140 +0.08(+0.89%)
Oct 04, 2012 8.405 8.504 8.269 8.504 149,790 +0.16(+1.90%)
Oct 03, 2012 8.360 8.368 8.300 8.345 348,307 +0.01(+0.09%)
Oct 02, 2012 8.345 8.390 8.300 8.337 248,218 +0.02(+0.27%)
Oct 01, 2012 8.420 8.496 8.269 8.315 269,726 -0.08(-0.90%)
Sep 28, 2012 8.413 8.511 8.390 8.390 115,202 -0.08(-0.98%)
Sep 27, 2012 8.458 8.632 8.352 8.473 151,708 +0.07(+0.81%)
Sep 26, 2012 8.360 8.420 8.315 8.405 125,709 +0.09(+1.09%)
Sep 25, 2012 8.383 8.534 8.292 8.315 187,583 -0.02(-0.27%)
Sep 24, 2012 8.352 8.557 8.315 8.337 124,165 -0.07(-0.81%)
Sep 21, 2012 8.511 8.564 8.284 8.405 418,378 +0.03(+0.36%)
Sep 20, 2012 9.033 9.033 8.352 8.375 293,165 -0.78(-8.51%)
Sep 19, 2012 9.184 9.343 9.123 9.154 96,212 -0.02(-0.25%)
Sep 18, 2012 9.101 9.282 9.093 9.176 111,332 +0.08(+0.83%)
Sep 17, 2012 9.033 9.131 8.829 9.101 167,547 -0.04(-0.41%)
Sep 14, 2012 9.471 9.569 9.108 9.139 160,346 -0.34(-3.59%)
Sep 13, 2012 9.630 9.660 9.388 9.479 145,575 -0.13(-1.34%)
Sep 12, 2012 9.804 9.804 9.516 9.607 100,753 -0.18(-1.85%)
Sep 11, 2012 9.781 9.902 9.683 9.789 56,437 -0.01(-0.08%)
Sep 10, 2012 9.864 9.902 9.766 9.796 57,242 -0.11(-1.07%)
Sep 07, 2012 10.02 10.02 9.860 9.902 83,473 -0.06(-0.61%)
Sep 06, 2012 9.804 10.02 9.804 9.962 56,044 +0.24(+2.49%)
Sep 05, 2012 9.773 9.826 9.705 9.721 62,403 +0.01(+0.08%)
Sep 04, 2012 9.758 9.781 9.524 9.713 59,184 -0.05(-0.46%)
Aug 31, 2012 9.864 9.864 9.713 9.758 57,623 +0.02(+0.16%)
Aug 30, 2012 9.758 9.826 9.645 9.743 30,298 -0.12(-1.23%)
Aug 29, 2012 9.796 9.978 9.743 9.864 63,920 +0.02(+0.15%)
Aug 27, 2012 9.751 10.01 9.698 9.849 31,621 +0.11(+1.16%)
Aug 24, 2012 9.600 9.781 9.600 9.736 29,622 +0.08(+0.78%)
Aug 23, 2012 9.743 9.826 9.615 9.660 76,754 -0.12(-1.24%)
Aug 22, 2012 9.758 9.879 9.728 9.781 27,636 -0.03(-0.31%)
Aug 21, 2012 10.13 10.13 9.804 9.811 44,701 -0.29(-2.84%)
Aug 20, 2012 10.09 10.18 10.02 10.10 32,984 -0.06(-0.60%)
Aug 17, 2012 10.13 10.18 9.993 10.16 74,524 +0.05(+0.52%)
Aug 16, 2012 9.985 10.12 9.955 10.11 27,918 +0.08(+0.83%)
Aug 15, 2012 9.864 10.04 9.864 10.02 53,883 +0.17(+1.69%)
Aug 14, 2012 9.955 10.04 9.758 9.857 68,415 -0.04(-0.38%)
Aug 13, 2012 9.849 9.940 9.736 9.894 43,967 +0.05(+0.46%)
Aug 10, 2012 9.721 10.02 9.721 9.849 33,971 +0.11(+1.09%)
Aug 09, 2012 10.03 10.09 9.721 9.743 65,549 -0.26(-2.57%)
Aug 08, 2012 9.834 10.08 9.826 10.00 53,789 +0.10(+0.99%)
Aug 07, 2012 10.19 10.23 9.887 9.902 62,295 -0.21(-2.09%)
Aug 06, 2012 10.09 10.28 10.04 10.11 72,277 +0.00(+0.00%)
Aug 03, 2012 9.925 10.41 9.925 10.11 67,845 +0.39(+4.04%)
Aug 02, 2012 9.615 9.857 9.448 9.721 85,537 +0.17(+1.82%)
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.