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, 2021 0.7610 0.7999 0.7610 0.7614 835,639 -0.01(-0.86%)
Dec 30, 2021 0.7500 0.7983 0.7500 0.7680 1,151,031 +0.01(+1.05%)
Dec 29, 2021 0.7800 0.7800 0.7507 0.7600 864,732 -0.02(-2.04%)
Dec 28, 2021 0.8000 0.8176 0.7700 0.7758 667,827 -0.03(-3.90%)
Dec 27, 2021 0.8000 0.8292 0.7621 0.8073 1,486,225 +0.00(+0.51%)
Dec 23, 2021 0.8200 0.8200 0.7901 0.8032 652,141 -0.02(-2.17%)
Dec 22, 2021 0.8101 0.8400 0.8000 0.8210 936,902 -0.02(-2.49%)
Dec 21, 2021 0.7900 0.8523 0.7768 0.8420 1,407,421 +0.05(+6.60%)
Dec 20, 2021 0.7400 0.7900 0.7251 0.7899 1,190,169 +0.02(+3.01%)
Dec 17, 2021 0.6500 0.7700 0.6500 0.7668 9,430,127 +0.10(+14.89%)
Dec 16, 2021 0.6822 0.7200 0.6669 0.6674 2,655,957 -0.04(-6.00%)
Dec 15, 2021 0.7300 0.7357 0.6658 0.7100 2,931,391 -0.03(-3.40%)
Dec 14, 2021 0.7200 0.7400 0.7106 0.7350 1,524,482 +0.02(+2.78%)
Dec 13, 2021 0.7700 0.7991 0.7001 0.7151 3,938,933 -0.10(-12.38%)
Dec 10, 2021 0.8300 0.8410 0.7840 0.8161 1,260,399 -0.02(-2.26%)
Dec 09, 2021 0.8674 0.8884 0.8238 0.8350 929,064 -0.05(-6.01%)
Dec 08, 2021 0.8600 0.9150 0.8520 0.8884 890,064 +0.04(+4.22%)
Dec 07, 2021 0.8299 0.8797 0.8200 0.8524 1,135,315 +0.04(+4.38%)
Dec 06, 2021 0.7746 0.8300 0.7225 0.8166 1,890,561 +0.06(+7.43%)
Dec 03, 2021 0.8206 0.8300 0.7515 0.7601 2,373,714 -0.06(-7.62%)
Dec 02, 2021 0.8122 0.8414 0.8000 0.8228 1,003,344 -0.00(-0.25%)
Dec 01, 2021 0.8200 0.8756 0.8000 0.8249 1,665,689 -0.01(-1.10%)
Nov 30, 2021 0.8581 0.8700 0.8005 0.8341 1,792,594 -0.05(-5.27%)
Nov 29, 2021 0.9100 0.9429 0.8805 0.8805 1,116,239 -0.05(-5.27%)
Nov 26, 2021 0.9500 0.9699 0.9100 0.9295 714,259 -0.05(-4.81%)
Nov 24, 2021 0.9500 0.9899 0.9200 0.9765 763,555 +0.05(+5.43%)
Nov 23, 2021 0.9300 0.9499 0.9000 0.9262 790,502 -0.00(-0.41%)
Nov 22, 2021 1.010 1.020 0.9160 0.9300 1,185,307 -0.06(-5.98%)
Nov 19, 2021 0.9300 1.020 0.9200 0.9892 1,865,209 +0.05(+5.80%)
Nov 18, 2021 0.9500 0.9659 0.9345 0.9350 2,409,171 -0.04(-3.91%)
Nov 17, 2021 1.010 1.040 0.9610 0.9730 2,116,355 -0.04(-3.66%)
Nov 16, 2021 1.070 1.080 0.9832 1.010 2,900,255 -0.03(-2.88%)
Nov 15, 2021 1.080 1.160 1.030 1.040 4,238,130 -0.03(-2.80%)
Nov 12, 2021 1.090 1.100 1.030 1.070 1,807,236 -0.01(-0.93%)
Nov 11, 2021 1.080 1.100 1.070 1.080 757,279 -0.01(-0.92%)
Nov 10, 2021 1.090 1.090 2,060,357 -0.02(-1.80%)
Nov 09, 2021 1.120 1.130 1.060 1.110 1,694,380 -0.03(-2.63%)
Nov 08, 2021 1.160 1.170 1.120 1.140 2,117,814 -0.03(-2.56%)
Nov 05, 2021 1.160 1.180 1.100 1.170 3,269,892 -0.01(-0.85%)
Nov 04, 2021 1.110 1.200 1.100 1.180 3,940,491 -0.06(-4.84%)
Nov 03, 2021 1.180 1.250 1.180 1.240 1,641,190 +0.04(+3.33%)
Nov 02, 2021 1.200 1.225 1.170 1.200 1,412,981 -0.01(-0.83%)
Nov 01, 2021 1.230 1.230 1.190 1.210 1,052,225 -0.02(-1.63%)
Oct 29, 2021 1.210 1.250 1.190 1.230 1,273,521 +0.02(+1.65%)
Oct 28, 2021 1.200 1.220 1.180 1.210 905,277 +0.01(+0.83%)
Oct 27, 2021 1.220 1.230 1.180 1.200 1,082,962 +0.00(+0.00%)
Oct 26, 2021 1.210 1.200 1,169,145 +0.00(+0.00%)
Oct 25, 2021 1.250 1.270 1.200 1.200 1,769,336 -0.07(-5.51%)
Oct 22, 2021 1.260 1.320 1.270 2,788,254 +0.01(+0.79%)
Oct 21, 2021 1.240 1.320 1.240 1.260 1,318,927 +0.01(+0.80%)
Oct 20, 2021 1.270 1.300 1.205 1.250 1,673,918 -0.05(-3.85%)
Oct 19, 2021 1.150 1.320 1.150 1.300 2,546,810 +0.13(+11.11%)
Oct 18, 2021 1.210 1.220 1.150 1.170 1,779,115 -0.06(-4.88%)
Oct 15, 2021 1.260 1.270 1.210 1.230 1,923,907 +0.00(+0.00%)
Oct 14, 2021 1.260 1.270 1.220 1.230 1,425,372 -0.01(-0.81%)
Oct 13, 2021 1.260 1.280 1.229 1.240 1,113,942 -0.02(-1.59%)
Oct 12, 2021 1.250 1.288 1.220 1.260 1,330,878 -0.01(-0.79%)
Oct 11, 2021 1.300 1.320 1.260 1.270 1,435,198 -0.03(-2.31%)
Oct 08, 2021 1.290 1.338 1.280 1.300 1,299,362 +0.00(+0.00%)
Oct 07, 2021 1.300 1.314 1.280 1.300 873,799 +0.02(+1.56%)
Oct 06, 2021 1.310 1.310 1.275 1.280 862,061 -0.04(-3.03%)
Oct 05, 2021 1.310 1.320 1.280 1.320 1,305,971 +0.02(+1.54%)
Oct 04, 2021 1.300 1.329 1.270 1.300 1,519,025 -0.02(-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.