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, 2020 38.56 38.88 37.66 38.81 4,285,443 -0.03(-0.08%)
Nov 27, 2020 38.75 39.08 37.73 38.84 2,950,400 -0.11(-0.28%)
Nov 25, 2020 38.75 39.38 38.24 38.95 3,687,700 -0.74(-1.86%)
Nov 24, 2020 40.44 40.56 38.76 39.69 4,153,310 -0.76(-1.88%)
Nov 23, 2020 40.50 40.82 39.44 40.45 5,469,945 +0.48(+1.20%)
Nov 20, 2020 39.75 40.79 38.90 39.97 7,195,400 +0.42(+1.06%)
Nov 19, 2020 39.34 39.95 37.60 39.55 15,708,692 +5.94(+17.67%)
Nov 18, 2020 35.54 35.92 33.58 33.61 8,651,894 -1.84(-5.19%)
Nov 17, 2020 34.50 35.60 34.12 35.45 5,137,801 +0.69(+1.99%)
Nov 16, 2020 35.02 35.10 34.20 34.76 3,795,321 +0.42(+1.22%)
Nov 13, 2020 33.62 34.66 33.53 34.34 5,093,500 +1.28(+3.87%)
Nov 12, 2020 34.05 34.17 32.74 33.06 2,833,242 -1.08(-3.16%)
Nov 11, 2020 34.23 34.49 33.26 34.14 2,896,628 +0.09(+0.26%)
Nov 10, 2020 32.82 34.05 32.41 34.05 3,301,387 +1.53(+4.70%)
Nov 09, 2020 35.16 35.25 32.45 32.52 5,473,284 -0.80(-2.40%)
Nov 06, 2020 34.18 34.74 32.97 33.32 2,618,700 -0.72(-2.12%)
Nov 05, 2020 34.01 34.44 33.41 34.04 2,242,050 +0.34(+1.01%)
Nov 04, 2020 33.23 34.68 32.94 33.70 3,238,553 -0.03(-0.09%)
Nov 03, 2020 33.35 33.94 32.93 33.73 2,352,394 +0.71(+2.15%)
Nov 02, 2020 32.31 33.54 32.19 33.02 2,683,548 +1.01(+3.16%)
Oct 30, 2020 32.85 33.13 31.75 32.01 2,524,700 -0.86(-2.62%)
Oct 29, 2020 32.63 33.24 32.03 32.87 1,972,360 +0.60(+1.86%)
Oct 28, 2020 32.68 33.07 32.16 32.27 1,808,007 -1.33(-3.96%)
Oct 27, 2020 34.38 34.63 33.32 33.60 1,590,795 -0.56(-1.64%)
Oct 26, 2020 33.86 34.51 33.64 34.16 2,661,218 -0.60(-1.73%)
Oct 23, 2020 34.00 34.79 33.36 34.76 2,817,100 +0.86(+2.54%)
Oct 22, 2020 32.35 34.12 31.83 33.90 3,842,988 +1.72(+5.34%)
Oct 21, 2020 33.08 33.20 31.96 32.18 3,441,976 -0.92(-2.78%)
Oct 20, 2020 33.39 34.13 33.05 33.10 4,094,441 -0.03(-0.09%)
Oct 19, 2020 34.80 35.41 32.85 33.13 7,834,211 -0.17(-0.51%)
Oct 16, 2020 33.70 33.99 33.28 33.30 3,413,800 -0.31(-0.92%)
Oct 15, 2020 31.57 33.70 31.42 33.61 5,358,657 +1.63(+5.10%)
Oct 14, 2020 32.24 32.47 31.26 31.98 4,297,410 +0.04(+0.13%)
Oct 13, 2020 32.01 32.74 31.62 31.94 3,497,116 -0.11(-0.34%)
Oct 12, 2020 32.37 33.09 31.71 32.05 4,596,463 -0.21(-0.65%)
Oct 09, 2020 32.99 33.09 31.80 32.26 3,913,000 -0.32(-0.98%)
Oct 08, 2020 33.56 33.66 32.38 32.58 5,735,701 -0.41(-1.24%)
Oct 07, 2020 33.01 33.39 32.58 32.99 3,260,370 +0.69(+2.14%)
Oct 06, 2020 33.42 33.57 32.24 32.30 3,215,578 -0.91(-2.74%)
Oct 05, 2020 33.42 33.48 32.48 33.21 2,887,901 +0.08(+0.24%)
Oct 02, 2020 32.15 33.43 32.00 33.13 2,814,300 -0.09(-0.27%)
Oct 01, 2020 32.05 33.46 32.05 33.22 5,843,282 +1.41(+4.43%)
Sep 30, 2020 31.64 33.12 31.30 31.81 6,068,527 +1.45(+4.78%)
Sep 29, 2020 31.52 31.52 30.27 30.36 5,008,211 -1.17(-3.71%)
Sep 28, 2020 31.10 31.78 30.70 31.53 3,998,161 +1.20(+3.96%)
Sep 25, 2020 29.53 30.51 29.40 30.33 7,906,100 +0.71(+2.40%)
Sep 24, 2020 29.72 30.34 28.48 29.62 4,654,733 -0.48(-1.59%)
Sep 23, 2020 30.97 31.65 30.01 30.10 3,644,793 -0.45(-1.47%)
Sep 22, 2020 29.49 30.76 29.38 30.55 5,533,263 +1.10(+3.74%)
Sep 21, 2020 29.53 29.86 28.53 29.45 3,981,017 -0.71(-2.35%)
Sep 18, 2020 30.19 30.64 29.74 30.16 8,060,400 -0.16(-0.53%)
Sep 17, 2020 29.20 30.86 29.15 30.32 4,419,649 +0.48(+1.61%)
Sep 16, 2020 29.25 30.29 28.84 29.84 3,768,738 +0.85(+2.93%)
Sep 15, 2020 29.42 29.65 28.52 28.99 2,921,516 -0.06(-0.21%)
Sep 14, 2020 28.49 29.12 28.35 29.05 3,659,145 +1.05(+3.75%)
Sep 11, 2020 28.05 28.30 27.54 28.00 3,457,700 -0.01(-0.04%)
Sep 10, 2020 28.86 29.35 27.92 28.01 3,704,920 -0.58(-2.03%)
Sep 09, 2020 29.00 29.04 28.23 28.59 3,500,195 -0.33(-1.14%)
Sep 08, 2020 29.59 29.95 28.88 28.92 4,129,530 -1.22(-4.05%)
Sep 04, 2020 30.14 30.58 29.32 30.14 3,480,400 +0.52(+1.76%)
Sep 03, 2020 30.91 31.13 29.35 29.62 3,584,124 -1.63(-5.22%)
Sep 02, 2020 31.67 31.93 30.55 31.25 3,534,793 -0.29(-0.92%)
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.