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 (%)
Feb 28, 2011 9.061 9.061 8.814 8.893 46,236 -0.16(-1.75%)
Feb 25, 2011 8.761 9.052 8.682 9.052 47,731 +0.29(+3.32%)
Feb 24, 2011 8.788 8.788 8.699 8.761 63,173 +0.02(+0.20%)
Feb 23, 2011 8.664 8.788 8.664 8.743 66,580 +0.10(+1.12%)
Feb 22, 2011 8.638 8.770 8.629 8.646 56,623 -0.15(-1.70%)
Feb 18, 2011 8.752 8.814 8.699 8.796 54,690 +0.13(+1.53%)
Feb 17, 2011 8.752 8.752 8.594 8.664 68,924 -0.07(-0.81%)
Feb 16, 2011 8.788 8.867 8.708 8.735 15,626 -0.04(-0.50%)
Feb 15, 2011 8.796 8.893 8.699 8.779 17,811 -0.09(-0.99%)
Feb 14, 2011 8.726 8.929 8.717 8.867 21,139 +0.11(+1.21%)
Feb 11, 2011 8.602 8.858 8.602 8.761 46,818 +0.09(+1.02%)
Feb 10, 2011 8.594 8.814 8.594 8.673 39,645 -0.01(-0.10%)
Feb 09, 2011 8.558 8.796 8.558 8.682 65,305 +0.11(+1.34%)
Feb 08, 2011 8.796 8.832 8.409 8.567 55,064 -0.25(-2.80%)
Feb 07, 2011 8.858 9.025 8.796 8.814 64,404 -0.02(-0.20%)
Feb 04, 2011 8.964 9.025 8.691 8.832 40,575 -0.17(-1.86%)
Feb 03, 2011 8.576 9.052 8.488 8.999 55,860 +0.38(+4.40%)
Feb 02, 2011 8.620 8.770 8.479 8.620 34,364 -0.05(-0.61%)
Feb 01, 2011 8.444 8.752 8.303 8.673 63,885 +0.27(+3.25%)
Jan 31, 2011 8.550 8.558 8.259 8.400 318,265 -0.11(-1.24%)
Jan 28, 2011 8.964 9.017 8.373 8.505 101,052 -0.49(-5.48%)
Jan 27, 2011 8.981 9.078 8.920 8.999 23,122 -0.05(-0.58%)
Jan 26, 2011 8.840 9.096 8.788 9.052 44,959 +0.26(+3.01%)
Jan 25, 2011 8.664 8.876 8.664 8.788 26,893 +0.09(+1.01%)
Jan 24, 2011 8.840 8.920 8.655 8.699 26,095 -0.14(-1.60%)
Jan 21, 2011 8.911 9.078 8.823 8.840 51,408 -0.15(-1.67%)
Jan 20, 2011 9.096 9.369 8.990 8.990 26,679 -0.19(-2.02%)
Jan 19, 2011 9.510 9.546 8.867 9.175 96,367 -0.37(-3.88%)
Jan 18, 2011 9.695 9.695 9.537 9.546 41,868 -0.13(-1.37%)
Jan 14, 2011 9.687 9.757 9.616 9.678 35,450 +0.00(+0.00%)
Jan 13, 2011 9.616 9.678 9.546 9.678 30,028 +0.02(+0.18%)
Jan 12, 2011 9.590 9.669 9.501 9.660 32,059 +0.11(+1.20%)
Jan 11, 2011 9.607 9.642 9.316 9.546 28,009 -0.04(-0.46%)
Jan 10, 2011 9.660 9.704 9.537 9.590 36,402 -0.09(-0.91%)
Jan 07, 2011 9.828 9.828 9.431 9.678 38,281 -0.11(-1.08%)
Jan 06, 2011 9.731 9.872 9.607 9.783 36,950 +0.03(+0.27%)
Jan 05, 2011 9.334 9.783 9.299 9.757 41,399 +0.43(+4.63%)
Jan 04, 2011 9.607 9.625 9.211 9.325 45,159 -0.24(-2.49%)
Jan 03, 2011 9.387 9.748 9.387 9.563 146,567 +0.27(+2.94%)
Dec 31, 2010 9.475 9.493 9.290 9.290 32,481 -0.18(-1.86%)
Dec 30, 2010 9.783 9.783 9.457 9.466 15,932 -0.29(-2.98%)
Dec 29, 2010 9.660 9.828 9.616 9.757 46,624 +0.10(+1.00%)
Dec 28, 2010 9.651 9.739 9.528 9.660 56,326 +0.04(+0.37%)
Dec 27, 2010 9.237 9.642 9.237 9.625 17,019 +0.33(+3.56%)
Dec 23, 2010 9.360 9.440 9.193 9.294 26,072 -0.07(-0.80%)
Dec 22, 2010 9.360 9.404 9.219 9.369 47,869 +0.00(+0.00%)
Dec 21, 2010 9.475 9.510 9.325 9.369 20,304 -0.07(-0.75%)
Dec 20, 2010 9.246 9.607 9.219 9.440 79,469 +0.19(+2.00%)
Dec 17, 2010 9.237 9.255 9.034 9.255 122,807 +0.01(+0.10%)
Dec 16, 2010 9.122 9.316 8.937 9.246 69,966 +0.19(+2.04%)
Dec 15, 2010 9.149 9.237 9.017 9.061 31,738 -0.07(-0.77%)
Dec 14, 2010 9.070 9.175 8.893 9.131 60,443 +0.11(+1.27%)
Dec 13, 2010 8.840 9.061 8.779 9.017 62,904 +0.17(+1.89%)
Dec 10, 2010 8.761 8.849 8.673 8.849 63,921 +0.07(+0.80%)
Dec 09, 2010 8.655 8.788 8.523 8.779 48,756 +0.20(+2.36%)
Dec 08, 2010 8.832 8.832 8.558 8.576 62,443 -0.21(-2.41%)
Dec 07, 2010 8.840 8.840 8.735 8.788 76,224 -0.01(-0.10%)
Dec 06, 2010 8.735 8.832 8.585 8.796 56,120 +0.02(+0.20%)
Dec 03, 2010 8.717 8.814 8.682 8.779 39,430 -0.02(-0.20%)
Dec 02, 2010 8.726 8.814 8.673 8.796 61,305 +0.07(+0.81%)
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.