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, 2007 41.25 41.25 40.24 40.43 2,950,998 -0.39(-0.96%)
Nov 29, 2007 40.40 40.98 40.22 40.82 2,422,365 +0.21(+0.52%)
Nov 28, 2007 40.29 40.70 39.73 40.61 2,792,985 +0.70(+1.75%)
Nov 27, 2007 40.16 40.44 39.62 39.91 3,198,042 -0.12(-0.31%)
Nov 26, 2007 40.53 40.57 40.04 40.04 2,278,677 -0.57(-1.41%)
Nov 23, 2007 40.90 40.90 40.45 40.61 1,005,116 -0.04(-0.11%)
Nov 21, 2007 41.32 41.51 40.57 40.65 2,817,358 -0.93(-2.25%)
Nov 20, 2007 40.91 41.69 40.90 41.59 3,022,289 +0.74(+1.80%)
Nov 19, 2007 41.13 41.13 40.62 40.85 2,226,323 -0.42(-1.01%)
Nov 16, 2007 41.23 41.59 40.78 41.27 2,587,152 +0.24(+0.58%)
Nov 15, 2007 40.88 41.48 40.88 41.03 2,116,950 -0.09(-0.21%)
Nov 14, 2007 41.34 41.34 40.84 41.12 2,151,092 -0.05(-0.12%)
Nov 13, 2007 41.10 41.38 40.75 41.17 3,174,656 +0.34(+0.82%)
Nov 12, 2007 40.25 41.27 40.25 40.83 5,566,435 +0.77(+1.91%)
Nov 09, 2007 39.65 40.36 39.65 40.07 3,303,014 -0.03(-0.08%)
Nov 08, 2007 39.79 40.50 39.76 40.10 3,586,604 +0.34(+0.86%)
Nov 07, 2007 39.45 40.02 39.27 39.76 4,873,424 +0.16(+0.39%)
Nov 06, 2007 39.26 39.77 39.00 39.60 3,377,909 +0.53(+1.36%)
Nov 05, 2007 39.50 39.71 38.91 39.07 3,293,106 -0.22(-0.57%)
Nov 02, 2007 39.01 39.77 38.86 39.30 3,624,244 +0.47(+1.20%)
Nov 01, 2007 38.82 39.41 38.77 38.83 2,993,280 -0.16(-0.42%)
Oct 31, 2007 38.76 39.54 38.60 38.99 4,348,483 +0.98(+2.57%)
Oct 30, 2007 37.95 38.43 37.95 38.01 2,309,123 -0.21(-0.54%)
Oct 29, 2007 38.54 38.61 38.17 38.22 2,232,736 -0.34(-0.87%)
Oct 26, 2007 38.50 38.59 38.37 38.55 2,574,715 +0.26(+0.67%)
Oct 25, 2007 38.45 38.73 38.20 38.30 3,164,794 -0.17(-0.44%)
Oct 24, 2007 38.17 38.85 38.14 38.47 2,289,866 +0.08(+0.21%)
Oct 23, 2007 38.44 38.58 38.17 38.39 1,908,890 -0.06(-0.16%)
Oct 22, 2007 37.89 38.50 37.76 38.45 1,863,635 +0.47(+1.23%)
Oct 19, 2007 38.47 38.79 37.89 37.98 2,527,374 -0.65(-1.69%)
Oct 18, 2007 38.57 38.73 38.45 38.63 1,037,813 +0.04(+0.11%)
Oct 17, 2007 38.85 38.85 38.48 38.59 1,783,717 -0.17(-0.43%)
Oct 16, 2007 38.73 38.99 38.57 38.76 1,581,193 +0.01(+0.02%)
Oct 15, 2007 38.95 39.13 38.64 38.75 2,130,671 -0.30(-0.77%)
Oct 12, 2007 38.88 39.05 38.86 39.05 1,322,353 +0.06(+0.14%)
Oct 11, 2007 39.10 39.16 38.60 39.00 2,581,455 -0.07(-0.19%)
Oct 10, 2007 38.87 39.23 38.62 39.07 2,036,791 +0.21(+0.55%)
Oct 09, 2007 38.45 38.88 38.44 38.86 2,173,519 +0.44(+1.15%)
Oct 08, 2007 38.27 38.48 38.15 38.42 1,104,572 +0.15(+0.39%)
Oct 05, 2007 38.48 38.60 38.19 38.27 1,335,340 -0.08(-0.21%)
Oct 04, 2007 38.07 38.40 38.07 38.35 1,686,467 +0.37(+0.98%)
Oct 03, 2007 37.76 38.05 37.67 37.97 1,870,696 +0.06(+0.15%)
Oct 02, 2007 38.20 38.20 37.69 37.92 2,714,973 -0.21(-0.56%)
Oct 01, 2007 38.01 38.39 38.01 38.13 1,478,808 +0.12(+0.33%)
Sep 28, 2007 38.07 38.07 37.62 38.01 2,172,717 -0.19(-0.51%)
Sep 27, 2007 38.40 38.53 38.10 38.20 1,861,389 -0.21(-0.54%)
Sep 26, 2007 37.85 38.48 37.70 38.40 2,076,269 +0.51(+1.35%)
Sep 25, 2007 37.86 38.06 37.58 37.89 2,175,926 -0.13(-0.34%)
Sep 24, 2007 38.02 38.39 37.85 38.02 1,709,897 -0.04(-0.11%)
Sep 21, 2007 38.17 38.37 37.94 38.07 1,676,196 +0.13(+0.34%)
Sep 20, 2007 37.95 38.08 37.83 37.94 1,678,122 -0.01(-0.03%)
Sep 19, 2007 38.03 38.17 37.78 37.95 2,384,388 -0.16(-0.43%)
Sep 18, 2007 37.77 38.12 37.64 38.11 1,289,922 +0.38(+1.01%)
Sep 17, 2007 37.34 37.96 37.18 37.73 1,436,923 +0.03(+0.08%)
Sep 14, 2007 37.63 37.82 37.41 37.70 1,702,515 +0.07(+0.18%)
Sep 13, 2007 37.82 37.98 37.59 37.63 1,410,284 -0.02(-0.07%)
Sep 12, 2007 37.64 37.87 37.48 37.66 1,434,516 -0.04(-0.12%)
Sep 11, 2007 37.51 37.73 37.44 37.70 1,362,140 +0.19(+0.50%)
Sep 10, 2007 37.05 37.73 37.04 37.51 2,391,930 +0.51(+1.38%)
Sep 07, 2007 36.73 37.29 36.72 37.00 2,024,114 -0.01(-0.02%)
Sep 06, 2007 37.02 37.34 36.90 37.01 1,589,057 -0.01(-0.03%)
Sep 05, 2007 37.23 37.36 36.83 37.02 3,272,796 -0.57(-1.52%)
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.