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 6.087 6.142 6.058 6.079 169,094 -0.02(-0.39%)
Dec 30, 2002 6.044 6.126 5.970 6.103 175,215 +0.07(+1.24%)
Dec 27, 2002 5.950 6.060 5.940 6.028 203,269 +0.05(+0.89%)
Dec 26, 2002 5.950 5.993 5.928 5.975 172,664 +0.03(+0.43%)
Dec 24, 2002 5.911 5.985 5.881 5.950 272,131 -0.04(-0.72%)
Dec 23, 2002 6.371 6.471 5.950 5.993 776,863 -0.48(-7.36%)
Dec 20, 2002 6.077 6.469 6.070 6.469 1,245,379 +0.40(+6.62%)
Dec 19, 2002 6.009 6.087 5.964 6.068 258,614 +0.03(+0.45%)
Dec 18, 2002 6.273 6.273 6.026 6.040 209,391 -0.19(-3.08%)
Dec 17, 2002 6.185 6.273 6.146 6.232 312,938 +0.10(+1.57%)
Dec 16, 2002 5.950 6.136 5.901 6.136 233,365 +0.19(+3.13%)
Dec 13, 2002 5.901 5.950 5.836 5.950 125,736 +0.02(+0.33%)
Dec 12, 2002 6.038 6.038 5.909 5.930 88,245 -0.08(-1.37%)
Dec 11, 2002 6.038 6.058 5.997 6.013 82,379 -0.01(-0.20%)
Dec 10, 2002 5.970 6.136 5.936 6.024 210,411 +0.07(+1.19%)
Dec 09, 2002 6.077 6.077 5.919 5.954 109,923 -0.16(-2.63%)
Dec 06, 2002 6.077 6.136 6.030 6.115 92,580 +0.02(+0.35%)
Dec 05, 2002 6.077 6.121 6.028 6.093 130,072 +0.01(+0.13%)
Dec 04, 2002 6.068 6.087 5.979 6.085 94,876 -0.03(-0.42%)
Dec 03, 2002 6.058 6.122 6.011 6.111 163,738 -0.04(-0.61%)
Dec 02, 2002 5.897 6.175 5.897 6.148 232,344 +0.29(+4.95%)
Nov 29, 2002 5.852 5.950 5.811 5.858 83,909 +0.07(+1.29%)
Nov 27, 2002 5.777 5.866 5.736 5.783 182,356 -0.01(-0.24%)
Nov 26, 2002 5.832 5.840 5.781 5.797 143,589 -0.05(-0.77%)
Nov 25, 2002 5.636 5.881 5.607 5.842 166,543 +0.17(+2.97%)
Nov 22, 2002 5.656 5.740 5.654 5.674 137,468 -0.02(-0.28%)
Nov 21, 2002 5.652 5.699 5.636 5.689 198,679 +0.04(+0.76%)
Nov 20, 2002 5.626 5.652 5.550 5.646 128,797 +0.03(+0.49%)
Nov 19, 2002 5.666 5.666 5.617 5.619 46,928 -0.04(-0.62%)
Nov 18, 2002 5.662 5.705 5.642 5.654 168,839 +0.03(+0.49%)
Nov 15, 2002 5.685 5.724 5.626 5.626 113,749 -0.01(-0.17%)
Nov 14, 2002 5.617 5.687 5.587 5.636 138,233 +0.02(+0.38%)
Nov 13, 2002 5.558 5.625 5.507 5.615 117,065 +0.05(+0.95%)
Nov 12, 2002 5.528 5.617 5.493 5.562 148,945 +0.03(+0.60%)
Nov 11, 2002 5.525 5.536 5.489 5.528 100,997 +0.00(+0.00%)
Nov 08, 2002 5.577 5.613 5.509 5.528 76,768 -0.07(-1.23%)
Nov 07, 2002 5.646 5.648 5.548 5.597 157,872 -0.06(-1.14%)
Nov 06, 2002 5.568 5.685 5.523 5.662 108,648 +0.11(+1.94%)
Nov 05, 2002 5.607 5.675 5.538 5.554 166,033 -0.05(-0.94%)
Nov 04, 2002 5.489 5.640 5.489 5.607 136,448 +0.11(+1.96%)
Nov 01, 2002 5.460 5.499 5.417 5.499 160,932 +0.02(+0.43%)
Oct 31, 2002 5.479 5.499 5.440 5.476 89,775 -0.00(-0.07%)
Oct 30, 2002 5.421 5.487 5.415 5.479 155,831 +0.09(+1.64%)
Oct 29, 2002 5.489 5.489 5.360 5.391 89,775 -0.08(-1.43%)
Oct 28, 2002 5.468 5.507 5.430 5.470 166,543 -0.01(-0.18%)
Oct 25, 2002 5.303 5.509 5.244 5.479 187,202 +0.17(+3.25%)
Oct 24, 2002 5.319 5.383 5.283 5.307 21,092,130 -0.01(-0.11%)
Oct 23, 2002 5.295 5.338 5.291 5.313 116,555 +0.02(+0.33%)
Oct 22, 2002 5.291 5.352 5.250 5.295 245,862 +0.00(+0.04%)
Oct 21, 2002 5.097 5.293 5.076 5.293 429,748 +0.17(+3.25%)
Oct 18, 2002 5.117 5.166 5.048 5.127 335,127 -0.00(-0.08%)
Oct 17, 2002 5.029 5.136 4.980 5.130 308,603 +0.14(+2.87%)
Oct 16, 2002 5.185 5.223 4.987 4.987 110,944 -0.20(-3.78%)
Oct 15, 2002 5.078 5.185 5.058 5.183 258,614 +0.13(+2.52%)
Oct 14, 2002 5.164 5.187 4.999 5.056 225,458 -0.09(-1.83%)
Oct 11, 2002 5.087 5.242 5.083 5.150 132,622 +0.09(+1.74%)
Oct 10, 2002 4.950 5.062 4.870 5.062 118,850 +0.11(+2.18%)
Oct 09, 2002 5.015 5.087 4.950 4.954 166,033 -0.07(-1.33%)
Oct 08, 2002 4.925 5.058 4.925 5.021 246,372 +0.10(+1.95%)
Oct 07, 2002 5.048 5.054 4.901 4.925 83,399 -0.15(-2.94%)
Oct 04, 2002 5.103 5.272 5.068 5.074 494,785 -0.02(-0.38%)
Oct 03, 2002 5.234 5.279 5.058 5.093 275,957 -0.14(-2.70%)
Oct 02, 2002 5.293 5.348 5.234 5.234 286,159 -0.16(-2.98%)
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.