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 0.5960 0.6100 0.5610 0.5850 2,547,600 -0.02(-3.94%)
Nov 29, 2018 0.5700 0.6250 0.5700 0.6090 3,531,922 +0.02(+3.22%)
Nov 28, 2018 0.6200 0.6300 0.5700 0.5900 2,212,545 -0.03(-5.54%)
Nov 27, 2018 0.6500 0.6600 0.6120 0.6246 1,460,708 -0.05(-7.19%)
Nov 26, 2018 0.7197 0.7197 0.6300 0.6730 1,790,101 -0.03(-3.86%)
Nov 23, 2018 0.7000 0.8300 0.6700 0.7000 6,817,100 +0.10(+15.84%)
Nov 21, 2018 0.6043 0.6043 0.6043 0 -0.08(-11.73%)
Nov 20, 2018 0.6025 0.7650 0.6025 0.6846 13,700,264 +0.18(+36.92%)
Nov 19, 2018 0.5700 0.5700 0.4800 0.5000 929,613 -0.04(-7.41%)
Nov 16, 2018 0.6100 0.6400 0.4300 0.5400 2,540,800 -0.08(-12.89%)
Nov 15, 2018 0.6700 0.6825 0.6000 0.6199 1,355,255 -0.01(-1.60%)
Nov 14, 2018 0.6600 0.6800 0.5900 0.6300 1,230,234 -0.04(-5.97%)
Nov 13, 2018 0.6500 0.7100 0.6400 0.6700 1,337,395 +0.00(+0.18%)
Nov 12, 2018 0.7100 0.7100 0.6490 0.6688 782,732 -0.01(-1.94%)
Nov 09, 2018 0.7100 0.7150 0.6700 0.6820 958,100 -0.04(-5.15%)
Nov 08, 2018 0.6900 0.7350 0.6800 0.7190 1,071,150 +0.01(+1.91%)
Nov 07, 2018 0.7375 0.7650 0.7000 0.7055 1,574,549 -0.06(-8.03%)
Nov 06, 2018 0.7655 0.7800 0.7400 0.7671 1,495,982 -0.03(-4.11%)
Nov 05, 2018 0.8000 0.8500 0.7600 0.8000 2,503,517 +0.04(+5.26%)
Nov 02, 2018 0.7900 0.8900 0.7500 0.7600 6,437,100 -0.19(-20.00%)
Nov 01, 2018 0.6400 0.9800 0.6300 0.9500 16,960,556 +0.31(+49.14%)
Oct 31, 2018 0.6501 0.6600 0.6300 0.6370 1,627,935 +0.01(+1.63%)
Oct 30, 2018 0.6969 0.7349 0.6000 0.6268 2,505,426 -0.07(-10.46%)
Oct 29, 2018 0.7000 0.8000 0.6500 0.7000 3,227,606 -0.02(-2.78%)
Oct 26, 2018 0.6500 0.8400 0.5800 0.7200 5,739,400 +0.01(+1.41%)
Oct 25, 2018 0.7817 0.7951 0.6512 0.7100 4,083,985 -0.11(-13.41%)
Oct 24, 2018 0.9000 0.9300 0.7600 0.8200 3,870,528 -0.12(-13.23%)
Oct 23, 2018 0.9200 0.9800 0.9000 0.9450 3,642,864 -0.07(-6.44%)
Oct 22, 2018 1.070 1.130 0.9600 1.010 6,163,991 +0.05(+5.21%)
Oct 19, 2018 0.9000 1.240 0.9000 0.9600 21,299,500 +0.11(+12.94%)
Oct 18, 2018 1.050 1.050 0.8300 0.8500 13,529,372 -0.32(-27.35%)
Oct 17, 2018 1.350 1.380 1.050 1.170 21,405,788 -0.31(-20.95%)
Oct 16, 2018 1.560 1.870 1.280 1.480 46,395,368 +0.10(+7.25%)
Oct 15, 2018 1.400 1.970 1.260 1.380 76,406,264 +0.40(+40.82%)
Oct 12, 2018 0.7800 1.000 0.7200 0.9800 35,456,000 +0.30(+44.12%)
Oct 11, 2018 0.5000 0.7500 0.4700 0.6800 11,463,670 +0.18(+36.00%)
Oct 10, 2018 0.6100 0.6200 0.4700 0.5000 4,795,969 -0.10(-16.67%)
Oct 09, 2018 0.6500 0.6900 0.5200 0.6000 6,699,637 -0.04(-6.25%)
Oct 08, 2018 0.4708 0.8495 0.4700 0.6400 37,225,724 +0.17(+36.17%)
Oct 05, 2018 0.4200 0.4900 0.4000 0.4700 2,668,000 +0.03(+6.82%)
Oct 04, 2018 0.4400 0.4600 0.4000 0.4400 1,298,019 +0.00(+0.00%)
Oct 03, 2018 0.3600 0.4900 0.3500 0.4400 5,197,848 +0.05(+12.82%)
Oct 02, 2018 0.4300 0.4400 0.3600 0.3900 4,082,784 -0.04(-9.30%)
Oct 01, 2018 0.3800 0.5100 0.3700 0.4300 13,658,364 +0.07(+17.81%)
Sep 28, 2018 0.3100 0.4000 0.3010 0.3650 7,874,200 +0.06(+19.63%)
Sep 27, 2018 0.3200 0.3300 0.3008 0.3051 1,003,847 -0.01(-3.45%)
Sep 26, 2018 0.2935 0.3750 0.2900 0.3160 5,841,052 +0.03(+8.97%)
Sep 25, 2018 0.3000 0.3000 0.2800 0.2900 634,943 +0.01(+1.97%)
Sep 24, 2018 0.3000 0.3000 0.2820 0.2844 878,813 -0.01(-1.93%)
Sep 21, 2018 0.2900 0.3000 0.2800 0.2900 454,800 -0.01(-3.33%)
Sep 20, 2018 0.3000 0.3041 0.2900 0.3000 792,879 +0.01(+4.17%)
Sep 19, 2018 0.2940 0.3100 0.2820 0.2880 1,007,928 -0.00(-0.69%)
Sep 18, 2018 0.2900 0.3300 0.2800 0.2900 1,097,534 -0.00(-0.65%)
Sep 17, 2018 0.3100 0.3100 0.2744 0.2919 929,790 -0.01(-2.70%)
Sep 14, 2018 0.3150 0.3150 0.2900 0.3000 787,500 +0.01(+3.45%)
Sep 13, 2018 0.3200 0.3300 0.2800 0.2900 2,900,545 -0.02(-6.75%)
Sep 12, 2018 0.3572 0.3900 0.3000 0.3110 7,687,701 -0.12(-28.49%)
Sep 11, 2018 0.2720 0.4550 0.2720 0.4349 23,690,606 +0.16(+60.90%)
Sep 10, 2018 0.2900 0.2900 0.2700 0.2703 233,513 -0.01(-5.16%)
Sep 07, 2018 0.2710 0.2850 0.2650 0.2850 319,900 +0.00(+1.79%)
Sep 06, 2018 0.2800 0.2800 0.2700 0.2800 364,675 -0.01(-2.78%)
Sep 05, 2018 0.2900 0.2900 0.2550 0.2880 910,702 -0.00(-0.69%)
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.