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 (%)
Mar 28, 2024 10.60 10.64 10.63 10.66 2,946,618 +0.09(+0.81%)
Mar 27, 2024 10.42 10.59 10.40 10.58 3,187,478 +0.21(+2.07%)
Mar 26, 2024 10.48 10.49 10.34 10.36 2,925,159 -0.08(-0.80%)
Mar 25, 2024 10.43 10.51 10.42 10.45 2,320,284 +0.05(+0.45%)
Mar 22, 2024 10.55 10.55 10.38 10.40 2,414,074 -0.13(-1.24%)
Mar 21, 2024 10.45 10.57 10.43 10.53 2,978,144 +0.10(+0.99%)
Mar 20, 2024 10.20 10.47 10.17 10.43 2,361,026 +0.20(+1.92%)
Mar 19, 2024 10.15 10.27 10.14 10.23 2,703,262 +0.07(+0.74%)
Mar 18, 2024 10.21 10.24 10.14 10.16 2,313,214 -0.05(-0.46%)
Mar 15, 2024 10.11 10.24 10.05 10.20 4,438,533 +0.06(+0.55%)
Mar 14, 2024 10.38 10.42 10.13 10.15 4,452,380 -0.27(-2.60%)
Mar 13, 2024 10.37 10.44 10.37 10.42 2,313,715 +0.03(+0.27%)
Mar 12, 2024 10.22 10.39 10.19 10.39 3,187,041 +0.18(+1.74%)
Mar 11, 2024 10.20 10.28 10.16 10.21 2,172,486 +0.01(+0.09%)
Mar 08, 2024 10.30 10.40 10.16 10.20 2,619,594 -0.06(-0.55%)
Mar 07, 2024 10.21 10.32 10.21 10.26 2,652,209 +0.08(+0.83%)
Mar 06, 2024 10.20 10.22 10.14 10.18 3,109,957 +0.04(+0.37%)
Mar 05, 2024 10.06 10.20 10.05 10.14 2,868,829 +0.05(+0.46%)
Mar 04, 2024 10.25 10.26 10.09 10.09 3,450,854 -0.17(-1.64%)
Mar 01, 2024 10.17 10.27 10.11 10.26 5,399,767 +0.13(+1.29%)
Feb 29, 2024 10.01 10.14 9.980 10.13 3,359,532 +0.20(+1.98%)
Feb 28, 2024 9.924 9.961 9.887 9.933 2,147,990 -0.01(-0.09%)
Feb 27, 2024 10.07 10.07 9.910 9.943 3,034,575 -0.07(-0.65%)
Feb 26, 2024 9.999 10.13 9.935 10.01 4,945,969 +0.01(+0.09%)
Feb 23, 2024 9.905 10.04 9.831 9.999 4,211,016 +0.12(+1.23%)
Feb 22, 2024 9.905 9.999 9.859 9.877 3,399,231 -0.03(-0.28%)
Feb 21, 2024 9.812 9.971 9.784 9.905 3,661,092 +0.07(+0.76%)
Feb 20, 2024 9.812 9.919 9.746 9.831 4,276,999 -0.06(-0.57%)
Feb 16, 2024 9.849 9.989 9.812 9.887 8,905,734 -0.07(-0.66%)
Feb 15, 2024 9.681 10.00 9.681 9.952 5,285,483 +0.31(+3.20%)
Feb 14, 2024 9.588 9.672 9.517 9.644 4,279,515 +0.15(+1.57%)
Feb 13, 2024 9.522 9.559 9.401 9.494 5,508,570 -0.22(-2.31%)
Feb 12, 2024 9.550 9.765 9.494 9.718 4,432,743 +0.18(+1.86%)
Feb 09, 2024 9.457 9.550 9.419 9.541 3,594,002 +0.08(+0.89%)
Feb 08, 2024 9.541 9.611 9.447 9.457 5,820,925 -0.06(-0.59%)
Feb 07, 2024 9.980 9.980 9.317 9.513 13,580,379 -0.37(-3.78%)
Feb 06, 2024 9.859 9.961 9.802 9.887 5,708,479 +0.02(+0.19%)
Feb 05, 2024 9.746 9.915 9.662 9.868 4,952,910 +0.00(+0.00%)
Feb 02, 2024 9.887 9.910 9.802 9.868 4,427,023 -0.10(-1.03%)
Feb 01, 2024 10.05 10.05 9.802 9.971 5,612,416 -0.03(-0.28%)
Jan 31, 2024 10.18 10.20 9.980 9.999 5,734,307 -0.21(-2.10%)
Jan 30, 2024 10.28 10.33 10.18 10.21 3,832,140 -0.07(-0.64%)
Jan 29, 2024 10.27 10.32 10.20 10.28 4,507,498 +0.01(+0.09%)
Jan 26, 2024 10.34 10.40 10.25 10.27 3,193,855 -0.03(-0.27%)
Jan 25, 2024 10.32 10.36 10.25 10.30 2,615,689 +0.05(+0.46%)
Jan 24, 2024 10.26 10.35 10.23 10.25 3,198,220 +0.05(+0.46%)
Jan 23, 2024 10.19 10.22 10.14 10.20 2,357,817 +0.02(+0.18%)
Jan 22, 2024 10.15 10.25 10.15 10.19 3,079,685 +0.07(+0.65%)
Jan 19, 2024 10.02 10.13 9.905 10.12 3,530,472 +0.15(+1.50%)
Jan 18, 2024 9.952 10.03 9.859 9.971 4,780,961 +0.07(+0.76%)
Jan 17, 2024 9.849 9.975 9.821 9.896 3,586,086 -0.04(-0.38%)
Jan 16, 2024 9.905 9.952 9.835 9.933 2,739,527 -0.03(-0.28%)
Jan 12, 2024 9.915 10.03 9.868 9.961 2,569,009 +0.07(+0.76%)
Jan 11, 2024 9.802 9.896 9.700 9.887 2,969,751 +0.01(+0.09%)
Jan 10, 2024 9.831 9.877 9.793 9.877 3,875,921 +0.05(+0.48%)
Jan 09, 2024 9.849 9.882 9.816 9.831 3,486,121 -0.11(-1.13%)
Jan 08, 2024 9.728 9.943 9.718 9.943 4,705,719 +0.22(+2.31%)
Jan 05, 2024 9.560 9.737 9.541 9.718 3,954,417 +0.14(+1.46%)
Jan 04, 2024 9.662 9.718 9.578 9.578 5,860,334 -0.08(-0.87%)
Jan 03, 2024 9.840 9.840 9.541 9.662 5,072,858 -0.24(-2.45%)
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.