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 29, 2002 7.767 7.790 7.700 7.700 36,000 -0.08(-1.07%)
Nov 27, 2002 7.650 7.823 7.583 7.783 65,800 +0.16(+2.14%)
Nov 26, 2002 7.747 7.767 7.580 7.620 51,600 -0.13(-1.63%)
Nov 25, 2002 7.603 7.750 7.583 7.747 61,200 +0.15(+1.93%)
Nov 22, 2002 7.800 7.800 7.567 7.600 71,000 -0.20(-2.52%)
Nov 21, 2002 7.733 7.860 7.573 7.797 92,900 +0.11(+1.43%)
Nov 20, 2002 7.500 7.697 7.453 7.687 89,400 +0.19(+2.49%)
Nov 19, 2002 7.583 7.650 7.467 7.500 147,500 -0.07(-0.92%)
Nov 18, 2002 7.500 7.637 7.380 7.570 122,000 +0.24(+3.23%)
Nov 15, 2002 7.313 7.420 7.253 7.333 62,600 +0.02(+0.32%)
Nov 14, 2002 7.273 7.420 7.273 7.310 125,400 +0.09(+1.29%)
Nov 13, 2002 7.517 7.527 7.217 7.217 217,500 -0.30(-3.95%)
Nov 12, 2002 7.510 7.557 7.470 7.513 83,800 +0.04(+0.49%)
Nov 11, 2002 7.503 7.503 7.450 7.477 99,100 -0.01(-0.18%)
Nov 08, 2002 7.483 7.543 7.457 7.490 104,600 -0.02(-0.22%)
Nov 07, 2002 7.500 7.530 7.467 7.507 61,500 +0.04(+0.49%)
Nov 06, 2002 7.333 7.517 7.333 7.470 154,200 +0.16(+2.14%)
Nov 05, 2002 7.417 7.417 7.293 7.313 149,400 -0.07(-0.95%)
Nov 04, 2002 7.470 7.500 7.357 7.383 203,000 -0.03(-0.45%)
Nov 01, 2002 7.283 7.517 7.280 7.417 123,500 +0.13(+1.78%)
Oct 31, 2002 7.400 7.450 7.200 7.287 214,700 -0.03(-0.46%)
Oct 30, 2002 7.063 7.323 7.063 7.320 75,700 +0.26(+3.63%)
Oct 29, 2002 7.133 7.133 6.910 7.063 88,500 -0.04(-0.52%)
Oct 28, 2002 7.100 7.233 6.987 7.100 168,100 +0.00(+0.00%)
Oct 25, 2002 7.187 7.187 7.033 7.100 82,700 -0.09(-1.25%)
Oct 24, 2002 7.583 7.613 7.173 7.190 63,100 -0.29(-3.88%)
Oct 23, 2002 7.160 7.550 7.110 7.480 122,800 +0.29(+3.98%)
Oct 22, 2002 7.430 7.447 7.160 7.193 63,400 -0.27(-3.66%)
Oct 21, 2002 7.363 7.570 7.363 7.467 74,900 +0.10(+1.40%)
Oct 18, 2002 7.507 7.507 7.360 7.363 61,200 -0.13(-1.69%)
Oct 17, 2002 7.333 7.583 7.300 7.490 61,100 +0.19(+2.60%)
Oct 16, 2002 7.450 7.467 7.233 7.300 135,500 -0.26(-3.48%)
Oct 15, 2002 7.467 7.630 7.370 7.563 100,400 +0.22(+3.00%)
Oct 14, 2002 6.983 7.360 6.983 7.343 74,800 +0.38(+5.41%)
Oct 11, 2002 6.940 7.033 6.750 6.967 194,500 +0.11(+1.60%)
Oct 10, 2002 6.740 6.867 6.717 6.857 162,500 +0.12(+1.73%)
Oct 09, 2002 6.867 6.950 6.707 6.740 101,100 -0.14(-2.08%)
Oct 08, 2002 6.887 6.973 6.850 6.883 106,600 -0.00(-0.05%)
Oct 07, 2002 7.200 7.250 6.883 6.887 65,800 -0.29(-4.00%)
Oct 04, 2002 7.333 7.333 7.133 7.173 89,900 -0.12(-1.65%)
Oct 03, 2002 7.250 7.470 7.220 7.293 124,500 +0.03(+0.41%)
Oct 02, 2002 7.370 7.550 7.263 7.263 580,000 -0.14(-1.89%)
Oct 01, 2002 7.170 7.403 7.170 7.403 85,000 +0.24(+3.30%)
Sep 30, 2002 7.077 7.250 7.073 7.167 204,200 +0.09(+1.27%)
Sep 27, 2002 7.050 7.300 7.033 7.077 72,000 +0.04(+0.52%)
Sep 26, 2002 6.833 7.167 6.833 7.040 133,700 +0.22(+3.18%)
Sep 25, 2002 6.750 6.883 6.683 6.823 394,800 +0.16(+2.35%)
Sep 24, 2002 6.883 6.890 6.650 6.667 173,600 -0.27(-3.89%)
Sep 23, 2002 6.967 7.023 6.850 6.937 128,700 +0.02(+0.29%)
Sep 20, 2002 7.117 7.183 6.917 6.917 129,500 -0.12(-1.66%)
Sep 19, 2002 7.333 7.367 7.033 7.033 104,600 -0.32(-4.31%)
Sep 18, 2002 7.367 7.400 7.243 7.350 63,300 +0.02(+0.23%)
Sep 17, 2002 7.350 7.383 7.200 7.333 134,100 -0.05(-0.68%)
Sep 16, 2002 7.350 7.467 7.233 7.383 90,700 +0.02(+0.23%)
Sep 13, 2002 7.183 7.407 7.137 7.367 94,400 +0.17(+2.31%)
Sep 12, 2002 7.417 7.417 7.200 7.200 75,700 -0.21(-2.83%)
Sep 11, 2002 7.450 7.620 7.400 7.410 138,400 -0.04(-0.54%)
Sep 10, 2002 7.383 7.547 7.383 7.450 132,800 +0.08(+1.13%)
Sep 09, 2002 7.450 7.557 7.333 7.367 96,900 -0.06(-0.76%)
Sep 06, 2002 7.283 7.500 7.250 7.423 98,300 +0.26(+3.58%)
Sep 05, 2002 7.387 7.427 7.167 7.167 153,500 -0.21(-2.89%)
Sep 04, 2002 7.307 7.470 7.000 7.380 182,700 +0.08(+1.05%)
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.