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 29, 2008 4.393 4.424 4.241 4.248 647,146,496 -0.17(-3.76%)
Feb 28, 2008 4.322 4.492 4.274 4.414 3,316,217,856 +0.24(+5.65%)
Feb 27, 2008 4.017 4.181 4.013 4.178 2,263,254,016 +0.13(+3.20%)
Feb 26, 2008 3.997 4.115 3.923 4.049 2,482,136,064 -0.02(-0.49%)
Feb 25, 2008 4.030 4.083 3.964 4.069 656,663,552 +0.01(+0.23%)
Feb 22, 2008 4.162 4.163 3.937 4.059 2,665,997,312 -0.07(-1.71%)
Feb 21, 2008 4.283 4.297 4.107 4.130 2,607,123,456 -0.08(-1.84%)
Feb 20, 2008 4.152 4.234 4.135 4.207 2,822,875,136 +0.06(+1.34%)
Feb 19, 2008 4.281 4.307 4.126 4.152 3,099,563,520 -0.08(-1.97%)
Feb 15, 2008 4.291 4.318 4.215 4.235 946,808,704 -0.10(-2.22%)
Feb 14, 2008 4.397 4.444 4.316 4.331 1,002,525,888 -0.07(-1.50%)
Feb 13, 2008 4.305 4.410 4.269 4.397 1,016,707,008 +0.15(+3.64%)
Feb 12, 2008 4.441 4.451 4.201 4.243 1,287,582,336 -0.16(-3.55%)
Feb 11, 2008 4.350 4.417 4.322 4.399 1,262,157,824 +0.13(+3.16%)
Feb 08, 2008 4.148 4.271 4.132 4.264 1,424,753,408 +0.14(+3.50%)
Feb 07, 2008 4.077 4.240 3.985 4.120 2,189,579,264 -0.03(-0.62%)
Feb 06, 2008 4.446 4.483 4.138 4.145 1,650,775,936 -0.25(-5.69%)
Feb 05, 2008 4.432 4.553 4.380 4.396 1,198,462,848 -0.08(-1.74%)
Feb 04, 2008 4.560 4.618 4.466 4.473 944,593,024 -0.07(-1.57%)
Feb 01, 2008 4.629 4.641 4.491 4.545 1,061,881,472 -0.05(-1.19%)
Jan 31, 2008 4.399 4.643 4.397 4.599 1,412,934,912 +0.11(+2.41%)
Jan 30, 2008 4.464 4.603 4.417 4.491 1,305,544,192 +0.02(+0.49%)
Jan 29, 2008 4.456 4.512 4.385 4.470 1,155,740,672 +0.05(+1.18%)
Jan 28, 2008 4.355 4.526 4.297 4.418 1,548,987,776 +0.00(+0.00%)
Jan 25, 2008 4.723 4.726 4.404 4.418 1,633,200,768 -0.19(-4.12%)
Jan 24, 2008 4.757 4.781 4.486 4.608 2,106,689,664 -0.12(-2.50%)
Jan 23, 2008 4.628 4.757 4.286 4.726 3,543,613,696 -0.56(-10.65%)
Jan 22, 2008 5.031 5.436 4.961 5.289 2,545,089,792 -0.19(-3.54%)
Jan 21, 2008 5.604 5.632 5.423 5.483 1,812,383,488 +0.00(+0.00%)
Jan 18, 2008 5.604 5.632 5.423 5.483 1,811,042,560 +0.02(+0.29%)
Jan 17, 2008 5.488 5.619 5.383 5.467 1,847,948,032 +0.04(+0.78%)
Jan 16, 2008 5.617 5.743 5.325 5.424 2,327,663,616 -0.32(-5.56%)
Jan 15, 2008 6.039 6.090 5.595 5.744 2,464,443,904 -0.33(-5.45%)
Jan 14, 2008 6.032 6.097 5.952 6.075 1,155,256,448 +0.21(+3.53%)
Jan 11, 2008 5.980 6.043 5.776 5.868 1,293,865,216 -0.18(-2.99%)
Jan 10, 2008 6.034 6.150 5.960 6.049 1,557,288,832 -0.05(-0.77%)
Jan 09, 2008 5.821 6.099 5.719 6.096 1,906,914,944 +0.28(+4.76%)
Jan 08, 2008 6.121 6.200 5.804 5.819 1,599,557,120 -0.22(-3.60%)
Jan 07, 2008 6.159 6.239 5.784 6.036 2,177,088,512 -0.08(-1.34%)
Jan 04, 2008 6.505 6.558 6.079 6.118 1,529,181,824 -0.51(-7.63%)
Jan 03, 2008 6.640 6.707 6.547 6.624 884,442,176 +0.00(+0.05%)
Jan 02, 2008 6.771 6.805 6.543 6.621 1,133,828,736 -0.11(-1.64%)
Jan 01, 2008 6.779 6.813 6.719 6.731 566,868,672 +0.00(+0.00%)
Dec 31, 2007 6.779 6.813 6.719 6.731 564,891,776 -0.06(-0.88%)
Dec 28, 2007 6.816 6.849 6.690 6.790 728,857,280 +0.04(+0.63%)
Dec 27, 2007 6.760 6.896 6.721 6.747 835,448,192 -0.01(-0.19%)
Dec 26, 2007 6.762 6.828 6.688 6.760 739,057,344 +0.01(+0.08%)
Dec 24, 2007 6.627 6.773 6.619 6.755 504,788,928 +0.17(+2.52%)
Dec 21, 2007 6.460 6.589 6.452 6.589 1,044,936,960 +0.23(+3.58%)
Dec 20, 2007 6.301 6.382 6.229 6.361 811,728,640 +0.14(+2.23%)
Dec 19, 2007 6.218 6.274 6.147 6.222 868,246,528 +0.00(+0.08%)
Dec 18, 2007 6.338 6.365 6.069 6.218 1,284,447,872 -0.05(-0.77%)
Dec 17, 2007 6.481 6.546 6.218 6.266 1,075,928,064 -0.20(-3.15%)
Dec 14, 2007 6.469 6.796 6.440 6.469 708,711,744 -0.05(-0.75%)
Dec 13, 2007 6.463 6.528 6.382 6.518 908,889,152 +0.03(+0.51%)
Dec 12, 2007 6.573 6.608 6.312 6.485 1,286,074,880 +0.08(+1.23%)
Dec 11, 2007 6.617 6.688 6.367 6.406 1,165,670,016 -0.19(-2.92%)
Dec 10, 2007 6.578 6.648 6.547 6.599 758,641,024 -0.00(-0.05%)
Dec 07, 2007 6.474 6.626 6.389 6.602 1,120,023,168 +0.15(+2.29%)
Dec 06, 2007 6.327 6.459 6.324 6.454 945,797,760 +0.15(+2.40%)
Dec 05, 2007 6.214 6.320 6.198 6.303 937,009,216 +0.19(+3.16%)
Dec 04, 2007 6.019 6.147 6.014 6.110 812,970,432 +0.03(+0.53%)
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.