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 05, 2021 11.12 0 +0.89(+8.70%)
Nov 04, 2021 10.70 10.74 10.03 10.23 2,364,504 -0.29(-2.76%)
Nov 03, 2021 10.83 10.90 10.25 10.52 2,031,202 -0.38(-3.49%)
Nov 02, 2021 10.27 10.97 10.05 10.90 5,968,239 +0.74(+7.28%)
Nov 01, 2021 10.27 10.48 10.14 10.16 1,396,196 -0.07(-0.68%)
Oct 29, 2021 10.04 10.28 9.870 10.23 2,244,460 +0.22(+2.20%)
Oct 28, 2021 10.09 10.12 9.990 10.01 5,147,814 -0.09(-0.89%)
Oct 27, 2021 10.22 10.21 10.01 10.10 5,789,809 -0.06(-0.59%)
Oct 26, 2021 10.36 10.16 2,475,637 +0.10(+0.99%)
Oct 25, 2021 10.05 10.19 10.05 10.06 2,345,163 +0.01(+0.10%)
Oct 22, 2021 10.14 10.18 10.04 10.05 524,598 -0.09(-0.89%)
Oct 21, 2021 10.02 10.22 10.01 10.14 758,687 +0.13(+1.30%)
Oct 20, 2021 10.01 10.04 10.00 10.01 187,740 +0.00(+0.00%)
Oct 19, 2021 10.00 10.04 10.00 10.01 247,845 +0.00(+0.00%)
Oct 18, 2021 10.01 10.03 10.00 10.01 590,805 +0.00(+0.00%)
Oct 15, 2021 10.03 10.04 10.01 10.01 355,060 -0.02(-0.20%)
Oct 14, 2021 10.03 10.05 10.00 10.03 539,782 +0.03(+0.30%)
Oct 13, 2021 10.01 10.03 9.990 10.00 482,643 -0.01(-0.10%)
Oct 12, 2021 10.01 10.02 9.995 10.01 171,093 +0.01(+0.10%)
Oct 11, 2021 10.06 10.06 9.990 10.00 424,334 -0.02(-0.20%)
Oct 08, 2021 10.01 10.04 10.01 10.02 173,086 -0.01(-0.10%)
Oct 07, 2021 10.05 10.05 10.02 10.03 175,987 -0.01(-0.10%)
Oct 06, 2021 10.07 10.07 10.00 10.04 335,044 -0.01(-0.10%)
Oct 05, 2021 10.03 10.05 10.01 10.05 366,105 +0.03(+0.30%)
Oct 04, 2021 10.11 10.15 10.00 10.02 1,069,588 -0.05(-0.50%)
Oct 01, 2021 10.21 10.24 10.06 10.07 223,622 -0.11(-1.08%)
Sep 30, 2021 10.12 10.20 10.09 10.18 86,279 +0.05(+0.49%)
Sep 29, 2021 10.16 10.20 10.08 10.13 274,700 +0.00(+0.00%)
Sep 28, 2021 10.16 10.29 10.09 10.13 442,653 -0.07(-0.69%)
Sep 27, 2021 10.35 10.39 10.16 10.20 464,370 -0.15(-1.45%)
Sep 24, 2021 10.45 10.46 10.33 10.35 318,286 -0.09(-0.86%)
Sep 23, 2021 10.40 10.46 10.38 10.44 344,454 +0.01(+0.10%)
Sep 22, 2021 10.40 10.50 10.39 10.43 397,607 +0.05(+0.48%)
Sep 21, 2021 10.25 10.40 10.21 10.38 335,681 +0.14(+1.37%)
Sep 20, 2021 10.18 10.30 10.09 10.24 575,557 -0.04(-0.39%)
Sep 17, 2021 10.08 10.34 10.07 10.28 566,809 +0.21(+2.09%)
Sep 16, 2021 10.11 10.15 10.01 10.07 368,726 -0.06(-0.59%)
Sep 15, 2021 10.31 10.32 10.12 10.13 163,246 -0.13(-1.27%)
Sep 14, 2021 10.37 10.50 10.19 10.26 268,176 -0.16(-1.54%)
Sep 13, 2021 10.45 10.54 10.32 10.42 743,014 +0.03(+0.29%)
Sep 10, 2021 10.28 10.49 10.27 10.39 418,257 +0.13(+1.27%)
Sep 09, 2021 10.04 10.31 10.00 10.26 714,957 +0.24(+2.40%)
Sep 08, 2021 10.00 10.04 9.920 10.02 298,818 -0.01(-0.10%)
Sep 07, 2021 10.00 10.03 9.960 10.03 1,031,581 +0.05(+0.50%)
Sep 03, 2021 9.950 9.990 9.940 9.980 296,383 +0.00(+0.00%)
Sep 02, 2021 9.930 9.990 9.920 9.980 161,196 +0.05(+0.50%)
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.