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 (%)
Nov 30, 2018 16.22 16.43 15.60 15.73 833,700 -0.59(-3.62%)
Nov 29, 2018 16.37 16.47 15.95 16.32 519,612 -0.08(-0.49%)
Nov 28, 2018 15.91 16.40 15.62 16.40 536,301 +0.52(+3.27%)
Nov 27, 2018 15.75 16.09 15.58 15.88 467,016 -0.02(-0.13%)
Nov 26, 2018 15.55 15.98 15.52 15.90 1,012,980 +0.54(+3.52%)
Nov 23, 2018 15.36 15.84 15.30 15.36 500,400 -0.42(-2.66%)
Nov 21, 2018 15.78 15.78 15.78 0 +0.44(+2.87%)
Nov 20, 2018 15.89 16.03 15.31 15.34 754,775 -0.85(-5.25%)
Nov 19, 2018 16.22 16.58 16.12 16.19 548,420 -0.10(-0.61%)
Nov 16, 2018 16.10 16.35 16.07 16.29 671,400 +0.05(+0.31%)
Nov 15, 2018 15.66 16.29 15.64 16.24 765,455 +0.46(+2.92%)
Nov 14, 2018 15.99 16.19 15.69 15.78 555,658 +0.02(+0.13%)
Nov 13, 2018 15.99 16.27 15.74 15.76 554,618 -0.22(-1.38%)
Nov 12, 2018 16.36 16.46 15.98 15.98 591,640 -0.26(-1.60%)
Nov 09, 2018 16.63 16.66 16.12 16.24 1,032,800 -0.61(-3.62%)
Nov 08, 2018 17.31 17.63 16.81 16.85 578,905 -0.52(-2.99%)
Nov 07, 2018 17.39 17.45 16.81 17.37 847,493 +0.17(+0.99%)
Nov 06, 2018 16.96 17.41 16.92 17.20 815,577 +0.20(+1.18%)
Nov 05, 2018 16.49 17.08 16.47 17.00 981,602 +0.63(+3.85%)
Nov 02, 2018 16.86 17.25 16.34 16.37 846,900 -0.49(-2.91%)
Nov 01, 2018 16.27 17.24 16.08 16.86 1,724,043 +1.03(+6.51%)
Oct 31, 2018 15.57 16.04 15.46 15.83 1,358,585 +0.50(+3.26%)
Oct 30, 2018 14.87 15.33 14.71 15.33 1,474,770 +0.35(+2.34%)
Oct 29, 2018 15.48 15.64 14.87 14.98 852,170 -0.34(-2.22%)
Oct 26, 2018 15.12 15.53 14.92 15.32 1,332,900 -0.02(-0.13%)
Oct 25, 2018 15.31 15.47 15.05 15.34 1,383,174 +0.23(+1.52%)
Oct 24, 2018 15.88 15.97 15.07 15.11 1,596,428 -0.79(-4.97%)
Oct 23, 2018 15.87 16.18 15.81 15.90 991,254 -0.43(-2.63%)
Oct 22, 2018 16.65 16.75 16.21 16.33 608,823 -0.31(-1.86%)
Oct 19, 2018 17.04 17.05 16.49 16.64 990,200 -0.44(-2.58%)
Oct 18, 2018 17.37 17.41 17.02 17.08 488,649 -0.41(-2.34%)
Oct 17, 2018 17.69 17.83 17.24 17.49 507,772 -0.32(-1.80%)
Oct 16, 2018 17.58 17.82 17.27 17.81 267,278 +0.30(+1.71%)
Oct 15, 2018 17.42 17.67 17.10 17.51 393,348 +0.10(+0.57%)
Oct 12, 2018 17.86 17.86 17.07 17.41 374,300 -0.09(-0.51%)
Oct 11, 2018 17.76 18.13 17.44 17.50 631,040 -0.36(-2.02%)
Oct 10, 2018 18.29 18.34 17.85 17.86 1,006,636 -0.54(-2.93%)
Oct 09, 2018 18.43 18.58 18.28 18.40 541,981 -0.08(-0.43%)
Oct 08, 2018 18.59 18.76 18.34 18.48 419,101 -0.26(-1.39%)
Oct 05, 2018 18.82 18.99 18.63 18.74 420,000 -0.12(-0.64%)
Oct 04, 2018 19.08 19.13 18.70 18.86 815,447 -0.23(-1.20%)
Oct 03, 2018 18.60 19.09 18.45 19.09 549,534 +0.60(+3.24%)
Oct 02, 2018 18.56 18.77 18.34 18.49 881,272 -0.08(-0.43%)
Oct 01, 2018 18.86 18.90 18.52 18.57 472,113 -0.20(-1.07%)
Sep 28, 2018 18.42 18.99 18.34 18.77 769,300 +0.25(+1.35%)
Sep 27, 2018 18.77 18.77 18.44 18.52 549,912 -0.16(-0.86%)
Sep 26, 2018 19.10 19.23 18.66 18.68 1,024,463 -0.42(-2.20%)
Sep 25, 2018 19.07 19.12 18.85 19.10 655,238 +0.09(+0.47%)
Sep 24, 2018 19.14 19.15 18.74 19.01 782,550 -0.06(-0.31%)
Sep 21, 2018 19.49 19.63 19.00 19.07 1,374,200 -0.38(-1.95%)
Sep 20, 2018 19.74 19.88 19.10 19.45 1,100,372 -0.13(-0.66%)
Sep 19, 2018 19.44 19.72 19.44 19.58 390,871 +0.14(+0.72%)
Sep 18, 2018 19.34 19.63 19.34 19.44 477,429 +0.18(+0.93%)
Sep 17, 2018 19.40 19.64 19.25 19.26 547,988 -0.19(-0.98%)
Sep 14, 2018 19.51 19.65 19.38 19.45 511,300 +0.15(+0.78%)
Sep 13, 2018 19.50 19.58 19.21 19.30 566,075 -0.14(-0.72%)
Sep 12, 2018 19.76 19.91 19.43 19.44 718,859 -0.13(-0.66%)
Sep 11, 2018 19.36 19.61 19.28 19.57 320,612 +0.13(+0.67%)
Sep 10, 2018 18.91 19.62 18.91 19.44 1,097,313 +0.62(+3.29%)
Sep 07, 2018 18.90 18.90 18.53 18.82 608,100 -0.14(-0.74%)
Sep 06, 2018 19.56 19.72 18.75 18.96 1,235,345 -0.66(-3.36%)
Sep 05, 2018 19.78 19.78 19.41 19.62 928,202 -0.27(-1.36%)
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.