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, 2017 22.30 22.50 21.90 22.10 222,832 +0.05(+0.23%)
Nov 29, 2017 22.55 22.85 22.05 22.05 216,687 -0.40(-1.78%)
Nov 28, 2017 22.70 22.95 22.40 22.45 119,249 -0.30(-1.32%)
Nov 27, 2017 22.80 23.00 22.65 22.75 79,232 -0.10(-0.44%)
Nov 24, 2017 22.70 23.00 22.65 22.85 47,913 +0.15(+0.66%)
Nov 22, 2017 22.55 22.95 22.55 22.70 70,024 +0.25(+1.11%)
Nov 21, 2017 23.00 23.15 22.45 22.45 128,463 -0.50(-2.18%)
Nov 20, 2017 22.85 23.15 22.55 22.95 82,601 +0.10(+0.44%)
Nov 17, 2017 22.55 23.00 22.35 22.85 153,289 +0.25(+1.11%)
Nov 16, 2017 22.75 23.05 22.55 22.60 67,774 -0.05(-0.22%)
Nov 15, 2017 22.60 22.95 22.50 22.65 105,569 -0.15(-0.66%)
Nov 14, 2017 23.20 23.40 22.75 22.80 183,651 -0.35(-1.51%)
Nov 13, 2017 23.50 23.60 23.05 23.15 135,152 -0.20(-0.86%)
Nov 10, 2017 23.50 23.70 23.15 23.35 94,644 -0.15(-0.64%)
Nov 09, 2017 23.30 23.90 23.30 23.50 144,981 +0.10(+0.43%)
Nov 08, 2017 23.70 23.85 23.30 23.40 152,232 -0.45(-1.89%)
Nov 07, 2017 23.60 23.85 23.30 23.85 169,429 +0.25(+1.06%)
Nov 06, 2017 23.50 23.62 23.05 23.60 445,742 +0.55(+2.39%)
Nov 03, 2017 23.25 23.45 22.93 23.05 120,119 -0.55(-2.33%)
Nov 02, 2017 23.70 24.05 23.40 23.60 216,035 -0.15(-0.63%)
Nov 01, 2017 24.00 24.30 23.35 23.75 166,616 +0.00(+0.00%)
Oct 31, 2017 24.25 24.25 23.45 23.75 230,306 -0.40(-1.66%)
Oct 30, 2017 24.20 24.70 23.85 24.15 182,631 +0.10(+0.42%)
Oct 27, 2017 23.70 24.30 23.35 24.05 177,098 +0.40(+1.69%)
Oct 26, 2017 23.40 23.95 23.25 23.65 171,832 +0.35(+1.50%)
Oct 25, 2017 23.30 23.36 22.60 23.30 165,678 +0.00(+0.00%)
Oct 24, 2017 23.20 23.48 23.18 23.30 115,576 +0.30(+1.30%)
Oct 23, 2017 23.20 23.60 23.00 23.00 146,850 -0.25(-1.08%)
Oct 20, 2017 23.40 23.55 23.10 23.25 80,528 -0.05(-0.21%)
Oct 19, 2017 23.40 23.70 23.25 23.30 82,183 -0.20(-0.85%)
Oct 18, 2017 23.55 23.90 23.35 23.50 74,319 -0.10(-0.42%)
Oct 17, 2017 23.90 23.95 23.55 23.60 97,433 -0.10(-0.42%)
Oct 16, 2017 23.50 23.90 23.50 23.70 94,176 +0.20(+0.85%)
Oct 13, 2017 23.60 23.80 23.50 23.50 50,960 -0.05(-0.21%)
Oct 12, 2017 23.35 23.60 23.15 23.55 65,859 +0.25(+1.07%)
Oct 11, 2017 23.10 23.40 23.00 23.30 67,540 +0.15(+0.65%)
Oct 10, 2017 23.50 23.70 23.10 23.15 98,727 -0.30(-1.28%)
Oct 09, 2017 23.40 23.70 23.30 23.45 53,453 +0.05(+0.21%)
Oct 06, 2017 23.60 23.80 23.25 23.40 91,410 -0.40(-1.68%)
Oct 05, 2017 23.65 23.85 23.65 23.80 97,757 +0.20(+0.85%)
Oct 04, 2017 23.40 23.70 23.30 23.60 72,531 +0.23(+0.96%)
Oct 03, 2017 23.20 23.50 22.90 23.38 78,957 +0.23(+0.97%)
Oct 02, 2017 23.15 23.35 22.60 23.15 133,577 -0.10(-0.43%)
Sep 29, 2017 23.55 23.85 22.95 23.25 400,987 -0.05(-0.21%)
Sep 28, 2017 23.40 23.40 23.05 23.30 59,352 -0.10(-0.43%)
Sep 27, 2017 23.50 23.50 23.20 23.40 41,905 +0.00(+0.00%)
Sep 26, 2017 23.40 23.55 23.20 23.40 114,884 +0.00(+0.00%)
Sep 25, 2017 23.50 23.75 23.35 23.40 93,881 +0.00(+0.00%)
Sep 22, 2017 23.50 23.75 23.35 23.40 47,734 -0.15(-0.64%)
Sep 21, 2017 23.80 23.80 23.38 23.55 72,827 -0.30(-1.26%)
Sep 20, 2017 23.55 23.90 23.45 23.85 91,777 +0.45(+1.92%)
Sep 19, 2017 23.20 23.55 23.10 23.40 136,762 +0.25(+1.08%)
Sep 18, 2017 22.75 23.20 22.45 23.15 998,219 +0.60(+2.66%)
Sep 15, 2017 22.75 22.85 22.45 22.55 187,972 +0.05(+0.22%)
Sep 14, 2017 22.35 22.75 22.30 22.50 80,124 +0.20(+0.90%)
Sep 13, 2017 22.15 22.55 22.15 22.30 97,715 +0.10(+0.45%)
Sep 12, 2017 22.45 22.55 22.20 22.20 77,460 -0.20(-0.89%)
Sep 11, 2017 22.55 22.65 22.25 22.40 77,749 +0.05(+0.22%)
Sep 08, 2017 22.35 22.60 22.15 22.35 72,935 +0.05(+0.22%)
Sep 07, 2017 22.55 22.65 22.30 22.30 55,380 -0.20(-0.89%)
Sep 06, 2017 22.70 22.80 22.45 22.50 84,429 -0.15(-0.66%)
Sep 05, 2017 23.00 23.10 22.65 22.65 109,299 -0.15(-0.66%)
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.