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, 2002 28.52 28.75 28.25 28.70 50,000 -0.00(-0.00%)
Oct 30, 2002 28.70 28.72 28.25 28.70 57,890 +0.27(+0.95%)
Oct 29, 2002 28.35 28.43 28.25 28.43 5,700 +0.03(+0.11%)
Oct 28, 2002 28.80 28.84 28.13 28.40 10,900 -0.15(-0.53%)
Oct 25, 2002 28.44 28.55 28.42 28.55 3,100 -0.05(-0.17%)
Oct 24, 2002 28.55 28.60 28.40 28.60 380,000 -0.15(-0.51%)
Oct 23, 2002 28.55 28.75 28.45 28.75 4,600 +0.20(+0.69%)
Oct 22, 2002 28.59 28.59 28.39 28.55 8,400 -0.05(-0.17%)
Oct 21, 2002 28.75 28.80 28.48 28.60 22,600 +0.00(+0.00%)
Oct 18, 2002 28.74 28.75 28.16 28.60 13,100 +0.25(+0.88%)
Oct 17, 2002 28.55 28.75 28.34 28.35 11,200 -0.32(-1.12%)
Oct 16, 2002 27.66 28.67 27.66 28.67 7,474 +0.17(+0.60%)
Oct 15, 2002 27.80 28.50 27.67 28.50 6,200 +0.95(+3.45%)
Oct 14, 2002 27.90 27.91 26.90 27.55 1,950,000 -0.35(-1.25%)
Oct 11, 2002 28.00 28.20 27.90 27.90 13,600 -0.28(-0.99%)
Oct 10, 2002 27.91 28.20 27.75 28.18 4,700 -0.16(-0.56%)
Oct 09, 2002 27.61 28.37 27.61 28.34 18,116 +0.10(+0.35%)
Oct 08, 2002 28.46 28.80 28.20 28.24 7,000 -0.35(-1.22%)
Oct 07, 2002 28.46 28.60 28.46 28.59 1,500 -0.25(-0.87%)
Oct 04, 2002 28.60 29.20 28.45 28.84 1,500 +0.04(+0.14%)
Oct 03, 2002 28.85 29.20 28.80 28.80 4,700 -0.40(-1.37%)
Oct 02, 2002 29.20 29.20 28.99 29.20 3,700 -0.20(-0.68%)
Oct 01, 2002 29.20 29.40 28.80 29.40 8,800 +0.25(+0.86%)
Sep 30, 2002 28.99 29.15 28.98 29.15 13,600 +0.17(+0.59%)
Sep 27, 2002 29.29 29.29 28.96 28.98 3,600 -0.21(-0.72%)
Sep 26, 2002 28.44 29.19 28.13 29.19 4,700 +0.84(+2.96%)
Sep 25, 2002 28.01 28.50 27.83 28.35 5,000 +0.12(+0.43%)
Sep 24, 2002 27.27 28.23 27.27 28.23 12,300 +0.95(+3.48%)
Sep 23, 2002 27.50 28.08 27.27 27.28 5,700 -0.09(-0.33%)
Sep 20, 2002 27.95 28.35 27.37 27.37 23,600 -0.02(-0.07%)
Sep 19, 2002 27.81 27.81 27.39 27.39 2,400 -0.44(-1.58%)
Sep 18, 2002 27.65 27.83 27.31 27.83 6,200 +0.16(+0.59%)
Sep 17, 2002 27.80 27.86 27.34 27.66 11,100 -0.16(-0.56%)
Sep 16, 2002 27.12 27.82 27.12 27.82 3,900 +0.37(+1.35%)
Sep 13, 2002 27.15 27.45 27.12 27.45 6,200 +0.33(+1.22%)
Sep 12, 2002 27.65 27.66 27.11 27.12 6,000 +0.01(+0.04%)
Sep 11, 2002 27.28 27.65 27.11 27.11 700 -0.18(-0.66%)
Sep 10, 2002 26.70 27.29 26.60 27.29 25,600 +0.52(+1.94%)
Sep 09, 2002 27.10 27.20 26.76 26.77 10,500 -0.23(-0.85%)
Sep 06, 2002 27.00 27.39 26.99 27.00 3,700 +0.01(+0.04%)
Sep 05, 2002 26.50 27.48 26.49 26.99 12,600 -0.85(-3.05%)
Sep 04, 2002 27.50 27.84 27.01 27.84 1,300 +0.85(+3.15%)
Sep 03, 2002 27.46 27.62 26.99 26.99 1,250,000 -0.79(-2.84%)
Aug 30, 2002 27.94 27.94 27.46 27.78 1,022 +0.32(+1.17%)
Aug 29, 2002 27.05 27.67 27.05 27.46 11,800 +0.41(+1.52%)
Aug 28, 2002 27.97 27.97 27.05 27.05 4,500 -0.05(-0.18%)
Aug 27, 2002 27.92 27.92 27.05 27.10 20,200 -0.83(-2.97%)
Aug 26, 2002 26.83 27.93 26.83 27.93 4,700 +1.11(+4.14%)
Aug 23, 2002 27.41 27.99 26.82 26.82 7,900 -0.59(-2.15%)
Aug 22, 2002 27.20 27.85 27.16 27.41 3,800 -0.09(-0.33%)
Aug 21, 2002 26.70 27.50 26.66 27.50 8,100 +0.50(+1.85%)
Aug 20, 2002 27.89 27.95 27.00 27.00 10,500 -0.95(-3.40%)
Aug 16, 2002 28.14 28.18 25.89 27.95 10,000 -0.04(-0.15%)
Aug 15, 2002 27.13 28.10 26.69 27.99 6,500 +0.86(+3.17%)
Aug 14, 2002 26.70 27.25 26.25 27.13 27,900 +0.13(+0.48%)
Aug 13, 2002 26.77 27.37 26.77 27.00 10,800 +0.24(+0.90%)
Aug 12, 2002 26.60 27.75 26.60 26.76 35,800 -0.89(-3.22%)
Aug 07, 2002 27.19 27.65 27.19 27.65 5,000 +0.46(+1.69%)
Aug 06, 2002 26.59 27.19 26.59 27.19 3,900 +0.78(+2.95%)
Aug 05, 2002 26.80 26.82 26.41 26.41 2,100 -0.41(-1.53%)
Aug 02, 2002 26.80 27.24 26.80 26.82 4,959 -0.75(-2.72%)
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.