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 (%)
Dec 31, 2002 9.465 9.834 9.465 9.532 66,589 +0.13(+1.43%)
Dec 30, 2002 10.00 10.00 9.398 9.398 62,865 -0.54(-5.41%)
Dec 27, 2002 9.901 9.935 9.700 9.935 34,561 -0.09(-0.94%)
Dec 26, 2002 10.27 10.27 9.935 10.03 21,153 -0.21(-2.03%)
Dec 24, 2002 10.28 10.30 10.23 10.24 14,003 -0.05(-0.46%)
Dec 23, 2002 9.908 10.28 9.908 10.28 36,646 +0.37(+3.72%)
Dec 20, 2002 9.921 10.12 9.888 9.915 66,738 +0.06(+0.61%)
Dec 19, 2002 9.801 9.888 9.747 9.854 34,263 +0.05(+0.55%)
Dec 18, 2002 10.04 10.04 9.680 9.801 23,090 -0.20(-2.01%)
Dec 17, 2002 9.854 10.05 9.854 10.00 24,431 +0.15(+1.50%)
Dec 16, 2002 9.593 9.854 9.593 9.854 21,004 +0.32(+3.38%)
Dec 13, 2002 9.901 9.901 9.532 9.532 18,323 -0.34(-3.40%)
Dec 12, 2002 9.767 9.935 9.666 9.868 16,982 +0.07(+0.68%)
Dec 11, 2002 9.666 9.901 9.599 9.801 42,605 +0.10(+1.04%)
Dec 10, 2002 9.532 9.733 9.532 9.700 35,454 +0.13(+1.40%)
Dec 09, 2002 9.666 9.767 9.532 9.566 37,093 -0.16(-1.66%)
Dec 06, 2002 9.666 9.767 9.465 9.727 23,537 +0.01(+0.07%)
Dec 05, 2002 9.559 9.733 9.465 9.720 19,813 +0.23(+2.40%)
Dec 04, 2002 9.633 9.633 9.411 9.492 21,600 -0.17(-1.81%)
Dec 03, 2002 9.344 9.801 9.344 9.666 19,664 +0.29(+3.08%)
Dec 02, 2002 9.405 9.700 9.337 9.378 28,602 -0.02(-0.21%)
Nov 29, 2002 9.834 9.834 9.395 9.398 29,049 -0.44(-4.44%)
Nov 27, 2002 9.921 9.935 9.566 9.834 46,031 -0.04(-0.41%)
Nov 26, 2002 9.827 9.935 9.680 9.874 13,854 -0.02(-0.20%)
Nov 25, 2002 9.801 9.989 9.767 9.895 20,110 +0.05(+0.48%)
Nov 22, 2002 9.794 9.901 9.794 9.848 5,958 +0.08(+0.82%)
Nov 21, 2002 9.633 9.935 9.599 9.767 66,589 +0.10(+1.04%)
Nov 20, 2002 9.331 9.666 9.331 9.666 22,345 +0.34(+3.60%)
Nov 19, 2002 9.505 9.519 9.331 9.331 18,025 -0.14(-1.49%)
Nov 18, 2002 9.868 9.989 9.398 9.472 45,882 -0.34(-3.49%)
Nov 15, 2002 9.599 9.834 9.539 9.814 33,071 +0.15(+1.53%)
Nov 14, 2002 9.546 9.693 9.499 9.666 33,220 +0.16(+1.69%)
Nov 13, 2002 9.566 9.566 9.398 9.505 21,004 -0.10(-1.05%)
Nov 12, 2002 9.364 9.666 9.364 9.606 19,813 +0.21(+2.21%)
Nov 11, 2002 9.633 9.633 9.331 9.398 20,110 -0.23(-2.44%)
Nov 08, 2002 9.633 9.666 9.364 9.633 18,025 +0.07(+0.70%)
Nov 07, 2002 9.633 9.633 9.388 9.566 39,179 -0.10(-1.04%)
Nov 06, 2002 9.633 9.700 9.499 9.666 90,126 -0.03(-0.35%)
Nov 05, 2002 9.633 9.700 9.633 9.700 50,649 +0.07(+0.70%)
Nov 04, 2002 9.660 9.666 9.599 9.633 32,177 -0.03(-0.28%)
Nov 01, 2002 9.559 9.666 9.559 9.660 50,798 +0.11(+1.12%)
Oct 31, 2002 9.599 9.653 9.505 9.552 25,622 -0.08(-0.84%)
Oct 30, 2002 9.566 9.666 9.465 9.633 35,454 -0.03(-0.35%)
Oct 29, 2002 9.713 9.713 9.499 9.666 23,388 -0.07(-0.69%)
Oct 28, 2002 9.640 9.861 9.633 9.733 42,903 +0.10(+1.05%)
Oct 25, 2002 8.995 9.633 8.995 9.633 461,806 +0.57(+6.30%)
Oct 24, 2002 9.331 9.398 8.962 9.062 15,641 -0.17(-1.82%)
Oct 23, 2002 8.928 9.230 8.767 9.230 18,174 +0.23(+2.54%)
Oct 22, 2002 9.096 9.123 8.962 9.002 26,367 -0.09(-1.03%)
Oct 21, 2002 8.962 9.096 8.894 9.096 14,003 +0.17(+1.88%)
Oct 18, 2002 8.794 8.968 8.794 8.928 11,172 +0.20(+2.31%)
Oct 17, 2002 8.626 8.727 8.572 8.727 28,006 +0.17(+1.96%)
Oct 16, 2002 8.693 8.727 8.425 8.559 37,093 -0.17(-1.92%)
Oct 15, 2002 8.290 8.727 8.257 8.727 34,561 +0.44(+5.26%)
Oct 14, 2002 8.096 8.351 8.055 8.290 28,155 +0.20(+2.49%)
Oct 11, 2002 8.122 8.223 8.089 8.089 36,348 +0.03(+0.42%)
Oct 10, 2002 8.190 8.190 8.015 8.055 25,473 -0.17(-2.04%)
Oct 09, 2002 8.659 8.659 8.109 8.223 40,519 -0.47(-5.41%)
Oct 08, 2002 8.324 8.794 8.102 8.693 58,694 +0.34(+4.02%)
Oct 07, 2002 8.740 8.780 8.357 8.357 342,630 -0.44(-4.96%)
Oct 04, 2002 8.727 8.827 8.727 8.794 14,599 +0.07(+0.77%)
Oct 03, 2002 8.935 9.062 8.659 8.727 27,261 -0.16(-1.81%)
Oct 02, 2002 9.190 9.257 8.888 8.888 20,408 -0.30(-3.29%)
Oct 01, 2002 8.794 9.190 8.727 9.190 31,283 +0.40(+4.50%)
Sep 30, 2002 8.492 8.794 8.263 8.794 83,870 +0.23(+2.75%)
Sep 27, 2002 8.982 9.062 8.559 8.559 35,305 -0.49(-5.42%)
Sep 26, 2002 8.733 9.049 8.646 9.049 54,374 +0.29(+3.30%)
Sep 25, 2002 8.827 8.834 8.518 8.760 36,944 -0.10(-1.14%)
Sep 24, 2002 8.659 8.861 8.458 8.861 102,640 -0.07(-0.75%)
Sep 23, 2002 8.827 8.988 8.727 8.928 39,030 +0.07(+0.76%)
Sep 20, 2002 8.995 9.096 8.814 8.861 71,803 -0.03(-0.38%)
Sep 19, 2002 9.129 9.143 8.894 8.894 22,494 -0.30(-3.28%)
Sep 18, 2002 9.331 9.337 9.042 9.196 40,519 -0.17(-1.79%)
Sep 17, 2002 9.566 9.633 9.129 9.364 31,879 -0.27(-2.79%)
Sep 16, 2002 9.794 9.868 9.633 9.633 9,385 -0.13(-1.37%)
Sep 13, 2002 9.532 9.834 9.499 9.767 11,768 +0.23(+2.46%)
Sep 12, 2002 9.834 9.868 9.532 9.532 14,301 -0.34(-3.40%)
Sep 11, 2002 9.901 9.935 9.868 9.868 43,499 -0.03(-0.34%)
Sep 10, 2002 9.465 10.16 9.465 9.901 72,846 +0.50(+5.36%)
Sep 09, 2002 9.163 9.431 9.029 9.398 25,473 +0.34(+3.70%)
Sep 06, 2002 8.995 9.129 8.901 9.062 56,310 +0.10(+1.12%)
Sep 05, 2002 9.398 9.431 8.962 8.962 29,645 -0.47(-4.98%)
Sep 04, 2002 8.901 9.458 8.901 9.431 44,690 +0.50(+5.56%)
Sep 03, 2002 9.331 9.331 8.935 8.935 22,643 -0.46(-4.93%)
Aug 30, 2002 8.982 9.431 8.982 9.398 25,622 +0.44(+4.87%)
Aug 29, 2002 9.297 9.297 8.894 8.962 39,179 -0.37(-3.96%)
Aug 28, 2002 9.767 9.814 9.331 9.331 20,557 -0.47(-4.79%)
Aug 27, 2002 10.07 10.07 9.801 9.801 27,857 -0.27(-2.67%)
Aug 26, 2002 9.700 10.10 9.700 10.07 48,862 +0.34(+3.45%)
Aug 23, 2002 9.733 9.854 9.700 9.733 36,348 -0.07(-0.68%)
Aug 22, 2002 9.398 9.834 9.290 9.801 25,175 +0.47(+5.04%)
Aug 21, 2002 8.928 9.331 8.794 9.331 25,920 +0.47(+5.30%)
Aug 20, 2002 8.794 8.962 8.794 8.861 25,473 +0.13(+1.46%)
Aug 16, 2002 8.995 9.062 8.733 8.733 16,982 -0.26(-2.91%)
Aug 15, 2002 8.995 9.163 8.962 8.995 37,689 +0.03(+0.37%)
Aug 14, 2002 9.163 9.170 8.592 8.962 82,380 -0.19(-2.13%)
Aug 13, 2002 9.431 9.767 9.156 9.156 21,451 -0.31(-3.26%)
Aug 12, 2002 9.418 9.566 9.264 9.465 10,725 -0.23(-2.42%)
Aug 07, 2002 9.680 9.767 9.599 9.700 8,193 +0.02(+0.21%)
Aug 06, 2002 9.431 9.700 9.431 9.680 26,367 +0.30(+3.15%)
Aug 05, 2002 9.901 9.901 9.384 9.384 10,576 -0.46(-4.70%)
Aug 02, 2002 10.14 10.14 9.532 9.848 26,069 -0.27(-2.65%)
Aug 01, 2002 9.935 10.32 9.901 10.12 58,247 +0.18(+1.82%)
Jul 31, 2002 10.07 10.18 9.935 9.935 81,188 -0.20(-1.99%)
Jul 30, 2002 10.30 10.31 10.04 10.14 94,893 -0.24(-2.33%)
Jul 29, 2002 9.928 10.40 9.928 10.38 80,145 +0.48(+4.81%)
Jul 26, 2002 9.633 9.989 9.633 9.901 17,727 +0.27(+2.79%)
Jul 25, 2002 9.297 9.666 9.297 9.633 29,049 +0.30(+3.24%)
Jul 24, 2002 8.055 9.331 7.988 9.331 112,770 +0.84(+9.88%)
Jul 23, 2002 9.062 9.069 8.492 8.492 54,671 -0.67(-7.33%)
Jul 22, 2002 9.499 9.566 8.727 9.163 43,797 -0.37(-3.87%)
Jul 19, 2002 9.331 9.532 9.264 9.532 38,136 +0.03(+0.35%)
Jul 17, 2002 9.378 9.532 9.129 9.499 25,026 -0.34(-3.41%)
Jul 12, 2002 10.40 10.41 9.834 9.834 26,218 -0.60(-5.79%)
Jul 11, 2002 10.31 10.67 10.27 10.44 49,011 +0.06(+0.58%)
Jul 10, 2002 10.45 10.45 10.34 10.38 23,686 -0.07(-0.71%)
Jul 09, 2002 10.48 10.48 10.45 10.45 15,939 -0.03(-0.26%)
Jul 08, 2002 10.61 10.61 10.48 10.48 34,263 -0.13(-1.20%)
Jul 05, 2002 10.41 10.71 10.40 10.61 28,751 +0.20(+1.94%)
Jul 04, 2002 10.64 10.64 10.24 10.40 13,258 +0.00(+0.00%)
Jul 03, 2002 10.64 10.64 10.24 10.40 13,258 -0.28(-2.64%)
Jul 02, 2002 10.94 11.01 10.64 10.69 11,768 -0.26(-2.33%)
Jul 01, 2002 11.18 11.18 10.87 10.94 22,792 -0.23(-2.10%)
Jun 28, 2002 10.79 11.24 10.79 11.18 226,881 +0.44(+4.06%)
Jun 27, 2002 10.82 10.83 10.64 10.74 61,226 -0.07(-0.68%)
Jun 26, 2002 10.64 10.90 10.57 10.81 75,378 +0.14(+1.32%)
Jun 25, 2002 10.68 10.91 10.67 10.67 49,309 -0.23(-2.15%)
Jun 21, 2002 10.27 10.91 10.27 10.91 103,385 +0.81(+7.97%)
Jun 20, 2002 9.405 10.25 9.398 10.10 59,587 +0.73(+7.81%)
Jun 19, 2002 10.20 10.47 9.371 9.371 90,871 -0.90(-8.76%)
Jun 18, 2002 10.17 10.30 9.901 10.27 42,754 +0.13(+1.32%)
Jun 17, 2002 9.579 10.14 9.579 10.14 33,965 +0.57(+5.97%)
Jun 14, 2002 9.398 9.633 9.270 9.566 39,923 +0.17(+1.79%)
Jun 12, 2002 9.539 9.539 9.196 9.398 23,686 -0.13(-1.41%)
Jun 11, 2002 9.566 9.733 9.532 9.532 24,133 -0.07(-0.77%)
Jun 10, 2002 9.331 9.733 9.331 9.606 40,817 +0.31(+3.32%)
Jun 07, 2002 9.599 9.599 9.015 9.297 27,559 -0.30(-3.15%)
Jun 06, 2002 9.754 9.787 9.599 9.599 61,077 -0.22(-2.26%)
Jun 05, 2002 9.431 9.901 9.431 9.821 40,072 +0.09(+0.90%)
May 31, 2002 8.821 9.733 8.807 9.733 60,183 +0.13(+1.33%)
May 28, 2002 9.566 9.787 9.324 9.606 50,202 -0.03(-0.28%)
May 27, 2002 10.27 10.27 9.599 9.633 37,093 +0.00(+0.00%)
May 24, 2002 10.27 10.27 9.599 9.633 35,007 -0.64(-6.21%)
May 23, 2002 10.16 10.30 10.04 10.27 43,350 +0.11(+1.06%)
May 22, 2002 10.30 10.30 10.09 10.16 111,280 +0.06(+0.60%)
May 21, 2002 10.14 10.14 9.868 10.10 41,562 -0.07(-0.73%)
May 20, 2002 10.23 10.23 9.968 10.18 36,050 +0.11(+1.13%)
May 17, 2002 10.13 10.24 9.834 10.06 21,004 +0.00(+0.00%)
May 16, 2002 10.27 10.51 9.982 10.06 64,801 -0.48(-4.52%)
May 15, 2002 10.95 11.41 10.40 10.54 72,995 -0.51(-4.62%)
May 14, 2002 9.666 11.05 9.411 11.05 100,256 +1.45(+15.10%)
May 13, 2002 9.297 9.700 9.297 9.599 54,374 +0.37(+4.00%)
May 10, 2002 9.626 9.801 9.163 9.230 59,439 -0.34(-3.51%)
May 09, 2002 10.00 10.00 9.431 9.566 82,380 -0.50(-4.94%)
May 08, 2002 10.07 10.30 9.868 10.06 50,202 -0.01(-0.07%)
May 07, 2002 10.57 10.94 10.00 10.07 112,621 -0.57(-5.36%)
May 06, 2002 11.41 11.90 10.64 10.64 84,317 -0.77(-6.76%)
May 03, 2002 11.34 11.57 11.28 11.41 77,464 -0.03(-0.29%)
May 02, 2002 11.81 11.93 11.45 11.45 50,649 -0.44(-3.67%)
May 01, 2002 11.55 12.07 11.47 11.88 58,396 +0.27(+2.31%)
Apr 30, 2002 11.34 11.71 11.32 11.61 79,996 +0.27(+2.37%)
Apr 29, 2002 11.04 11.34 10.98 11.34 23,686 +0.30(+2.74%)
Apr 26, 2002 11.21 11.24 11.01 11.04 23,686 -0.17(-1.50%)
Apr 25, 2002 11.12 11.34 11.08 11.21 27,857 +0.10(+0.91%)
Apr 24, 2002 11.14 11.17 11.01 11.11 16,982 -0.07(-0.60%)
Apr 23, 2002 11.11 11.18 11.11 11.18 48,564 +0.10(+0.91%)
Apr 22, 2002 11.31 11.31 11.08 11.08 27,410 -0.23(-2.08%)
Apr 19, 2002 11.18 11.31 11.08 11.31 35,454 +0.17(+1.51%)
Apr 18, 2002 11.21 11.28 11.08 11.14 39,477 -0.03(-0.30%)
Apr 17, 2002 11.18 11.18 10.94 11.18 57,800 +0.00(+0.00%)
Apr 16, 2002 11.21 11.24 10.94 11.18 759,746 +0.03(+0.30%)
Apr 15, 2002 11.45 11.48 10.94 11.14 62,418 -0.44(-3.77%)
Apr 12, 2002 11.51 11.61 11.41 11.58 63,014 +0.06(+0.52%)
Apr 11, 2002 11.55 11.66 11.41 11.52 38,285 -0.03(-0.23%)
Apr 10, 2002 11.11 11.55 11.11 11.55 43,052 +0.40(+3.61%)
Apr 09, 2002 10.94 11.14 10.94 11.14 46,925 +0.13(+1.22%)
Apr 08, 2002 10.77 11.01 10.75 11.01 35,901 +0.20(+1.86%)
Apr 05, 2002 10.84 10.87 10.81 10.81 27,112 -0.07(-0.62%)
Apr 04, 2002 10.81 10.89 10.77 10.87 25,026 +0.05(+0.43%)
Apr 03, 2002 10.76 10.83 10.76 10.83 50,947 +0.07(+0.62%)
Apr 02, 2002 10.78 10.78 10.74 10.76 29,198 +0.01(+0.13%)
Apr 01, 2002 10.71 10.83 10.51 10.75 45,584 -0.07(-0.68%)
Mar 29, 2002 10.74 10.82 10.63 10.82 76,421 +0.00(+0.00%)
Mar 28, 2002 10.74 10.82 10.63 10.82 76,421 -0.01(-0.12%)
Mar 27, 2002 10.73 10.83 10.69 10.83 74,336 +0.11(+1.06%)
Mar 26, 2002 10.51 10.73 10.47 10.72 54,374 +0.11(+1.08%)
Mar 25, 2002 10.74 10.74 10.44 10.61 41,264 -0.10(-0.94%)
Mar 22, 2002 10.91 10.91 10.71 10.71 43,052 -0.20(-1.85%)
Mar 21, 2002 10.56 10.91 10.51 10.91 40,221 +0.35(+3.31%)
Mar 20, 2002 10.55 10.57 10.51 10.56 12,662 -0.01(-0.13%)
Mar 19, 2002 10.61 10.61 10.54 10.57 14,748 -0.03(-0.32%)
Mar 18, 2002 10.47 10.61 10.37 10.61 19,664 +0.17(+1.61%)
Mar 15, 2002 10.07 10.47 10.07 10.44 38,583 +0.07(+0.65%)
Mar 14, 2002 10.34 10.37 10.20 10.37 13,258 +0.03(+0.32%)
Mar 13, 2002 10.38 10.38 10.27 10.34 8,491 -0.03(-0.32%)
Mar 12, 2002 10.26 10.44 10.20 10.37 17,280 +0.01(+0.06%)
Mar 11, 2002 10.20 10.37 10.17 10.36 17,131 +0.13(+1.25%)
Mar 08, 2002 10.30 10.30 10.04 10.24 19,961 -0.09(-0.84%)
Mar 07, 2002 10.37 10.37 10.30 10.32 10,129 -0.08(-0.77%)
Mar 06, 2002 10.27 10.40 10.24 10.40 17,578 +0.10(+0.98%)
Mar 05, 2002 10.46 10.50 10.30 10.30 36,050 -0.15(-1.48%)
Mar 04, 2002 10.34 10.47 10.30 10.46 21,898 +0.09(+0.84%)
Mar 01, 2002 10.37 10.37 10.31 10.37 15,343 -0.03(-0.32%)
Feb 28, 2002 10.24 10.40 10.24 10.40 30,836 +0.10(+0.98%)
Feb 27, 2002 10.34 10.37 10.27 10.30 12,513 -0.07(-0.71%)
Feb 26, 2002 10.30 10.40 10.27 10.38 11,321 +0.01(+0.06%)
Feb 25, 2002 10.61 10.61 10.37 10.37 19,813 -0.18(-1.72%)
Feb 22, 2002 10.20 10.55 10.13 10.55 26,814 +0.35(+3.42%)
Feb 21, 2002 10.40 10.40 10.20 10.20 8,789 -0.25(-2.38%)
Feb 20, 2002 10.32 10.47 10.30 10.45 21,153 +0.11(+1.04%)
Feb 19, 2002 10.54 10.57 10.34 10.34 14,450 -0.19(-1.85%)
Feb 18, 2002 10.17 10.74 10.04 10.54 96,532 +0.00(+0.00%)
Feb 15, 2002 10.17 10.74 10.04 10.54 96,532 +0.44(+4.32%)
Feb 14, 2002 10.24 10.40 10.07 10.10 35,901 -0.07(-0.66%)
Feb 13, 2002 9.767 10.17 9.733 10.17 13,258 +0.44(+4.48%)
Feb 12, 2002 9.921 9.928 9.666 9.733 7,895 -0.17(-1.69%)
Feb 11, 2002 9.834 9.915 9.801 9.901 15,641 +0.07(+0.68%)
Feb 08, 2002 9.673 9.834 9.599 9.834 18,472 +0.17(+1.74%)
Feb 07, 2002 9.733 9.801 9.465 9.666 15,492 +0.00(+0.00%)
Feb 06, 2002 9.700 9.754 9.398 9.666 23,090 -0.07(-0.69%)
Feb 05, 2002 9.599 9.733 9.485 9.733 12,364 +0.10(+1.05%)
Feb 04, 2002 9.868 9.868 9.599 9.633 8,491 -0.30(-3.04%)
Feb 01, 2002 10.47 10.47 9.935 9.935 34,710 -0.54(-5.13%)
Jan 31, 2002 9.895 10.47 9.814 10.47 26,516 +0.64(+6.48%)
Jan 30, 2002 9.935 9.935 9.794 9.834 12,215 -0.17(-1.68%)
Jan 29, 2002 10.07 10.07 9.801 10.00 14,599 -0.13(-1.32%)
Jan 28, 2002 10.24 10.24 10.00 10.14 18,919 -0.05(-0.53%)
Jan 25, 2002 9.928 10.20 9.901 10.19 32,326 +0.26(+2.64%)
Jan 24, 2002 10.00 10.00 9.901 9.928 7,895 -0.11(-1.07%)
Jan 23, 2002 9.935 10.04 9.901 10.04 55,565 +0.07(+0.67%)
Jan 22, 2002 9.599 10.00 9.599 9.968 14,896 +0.44(+4.58%)
Jan 21, 2002 9.666 9.733 9.532 9.532 15,045 +0.00(+0.00%)
Jan 18, 2002 9.666 9.733 9.532 9.532 14,748 -0.19(-2.00%)
Jan 17, 2002 9.733 9.767 9.566 9.727 16,982 +0.00(+0.00%)
Jan 16, 2002 9.566 9.727 9.532 9.727 25,622 +0.16(+1.68%)
Jan 15, 2002 9.109 9.566 9.062 9.566 18,025 +0.39(+4.24%)
Jan 14, 2002 9.431 9.438 9.029 9.176 26,963 -0.29(-3.05%)
Jan 11, 2002 9.599 9.599 9.465 9.465 9,683 -0.17(-1.81%)
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.