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 31, 2009 5.556 5.992 5.345 5.788 185,334 +0.32(+5.85%)
Mar 30, 2009 5.441 5.509 5.223 5.468 175,526 -0.75(-12.05%)
Mar 26, 2009 6.040 6.265 5.924 6.217 169,979 +0.28(+4.70%)
Mar 25, 2009 5.727 5.999 5.379 5.938 216,056 +0.27(+4.68%)
Mar 24, 2009 6.094 6.483 5.556 5.672 290,753 -0.61(-9.75%)
Mar 23, 2009 5.556 6.285 5.448 6.285 359,741 +0.37(+6.34%)
Mar 20, 2009 6.714 6.748 5.911 5.911 205,337 -0.71(-10.79%)
Mar 19, 2009 6.060 7.027 5.883 6.626 301,738 +0.89(+15.42%)
Mar 18, 2009 5.441 6.054 5.441 5.740 227,302 +0.25(+4.46%)
Mar 17, 2009 5.141 5.543 5.053 5.495 241,061 +0.31(+6.04%)
Mar 16, 2009 5.475 5.645 5.141 5.182 135,537 -0.27(-4.99%)
Mar 13, 2009 5.713 5.822 5.243 5.454 0 -0.22(-3.96%)
Mar 12, 2009 4.991 5.734 4.855 5.679 169,243 +0.63(+12.40%)
Mar 11, 2009 5.359 5.522 4.889 5.053 223,766 -0.28(-5.24%)
Mar 10, 2009 4.773 5.359 4.773 5.332 199,186 +0.73(+15.83%)
Mar 09, 2009 4.583 4.794 4.481 4.603 182,341 -0.03(-0.73%)
Mar 06, 2009 4.773 4.787 4.351 4.637 0 -0.22(-4.49%)
Mar 05, 2009 5.066 5.339 4.746 4.855 103,920 -0.35(-6.80%)
Mar 04, 2009 5.107 5.325 4.801 5.209 157,189 -0.01(-0.13%)
Mar 02, 2009 5.536 5.638 5.196 5.216 172,213 -0.42(-7.49%)
Feb 27, 2009 5.713 6.060 5.638 5.638 0 -0.18(-3.04%)
Feb 26, 2009 5.727 6.067 5.625 5.815 292,481 +0.18(+3.14%)
Feb 25, 2009 5.720 5.802 5.475 5.638 309,953 -0.17(-2.93%)
Feb 24, 2009 5.182 5.924 5.182 5.808 326,677 +0.73(+14.34%)
Feb 23, 2009 5.788 5.863 5.012 5.080 506,255 -0.70(-12.13%)
Feb 20, 2009 6.197 6.285 5.727 5.781 0 -0.51(-8.12%)
Feb 19, 2009 7.061 7.129 6.292 6.292 220,964 -0.71(-10.12%)
Feb 18, 2009 7.102 7.232 6.959 7.000 71,101 -0.22(-3.02%)
Feb 17, 2009 6.966 7.361 6.966 7.218 119,092 -0.16(-2.21%)
Feb 13, 2009 7.538 7.838 7.327 7.381 151,804 -0.13(-1.72%)
Feb 12, 2009 7.218 7.545 6.973 7.511 138,964 +0.11(+1.47%)
Feb 11, 2009 7.204 7.518 7.000 7.402 186,114 +0.27(+3.82%)
Feb 10, 2009 7.770 7.824 7.102 7.129 122,471 -0.70(-8.96%)
Feb 09, 2009 7.878 7.987 7.631 7.831 66,569 -0.16(-1.96%)
Feb 06, 2009 7.538 8.158 7.504 7.987 115,269 +0.41(+5.39%)
Feb 05, 2009 7.286 7.749 7.286 7.579 78,701 +0.20(+2.68%)
Feb 04, 2009 7.633 7.940 7.252 7.381 99,917 -0.28(-3.64%)
Feb 03, 2009 7.456 7.729 7.300 7.661 188,941 +0.25(+3.40%)
Feb 02, 2009 7.061 7.524 6.755 7.409 272,931 +0.37(+5.32%)
Jan 30, 2009 7.661 7.756 6.993 7.034 0 -0.48(-6.43%)
Jan 29, 2009 8.015 8.124 7.484 7.518 119,192 -0.54(-6.68%)
Jan 28, 2009 7.933 8.294 7.878 8.056 96,811 +0.26(+3.32%)
Jan 27, 2009 7.851 8.246 7.708 7.797 97,942 -0.10(-1.29%)
Jan 26, 2009 7.558 8.103 7.558 7.899 126,783 +0.30(+3.94%)
Jan 23, 2009 7.735 7.906 7.558 7.599 100,554 -0.18(-2.36%)
Jan 22, 2009 7.735 8.103 7.558 7.783 146,990 -0.21(-2.68%)
Jan 21, 2009 7.626 8.031 7.362 7.998 152,533 +0.51(+6.77%)
Jan 20, 2009 7.876 7.903 7.382 7.491 219,390 -0.59(-7.36%)
Jan 16, 2009 8.106 8.140 7.700 8.086 0 +0.02(+0.25%)
Jan 15, 2009 8.113 8.288 7.599 8.065 201,338 -0.04(-0.50%)
Jan 14, 2009 8.653 8.653 7.923 8.106 311,143 -0.75(-8.47%)
Jan 13, 2009 9.127 9.357 8.701 8.856 184,152 -0.26(-2.89%)
Jan 12, 2009 9.133 9.248 8.836 9.120 157,595 -0.08(-0.88%)
Jan 09, 2009 9.951 10.02 9.167 9.201 126,665 -0.75(-7.54%)
Jan 08, 2009 9.654 10.03 9.323 9.951 187,181 +0.28(+2.87%)
Jan 07, 2009 10.34 10.50 9.471 9.674 242,475 -0.96(-9.03%)
Jan 06, 2009 10.32 10.64 10.08 10.63 126,650 +0.45(+4.45%)
Jan 05, 2009 11.10 11.10 9.755 10.18 290,862 -0.90(-8.11%)
Jan 02, 2009 11.00 11.34 10.74 11.08 0 +0.11(+0.99%)
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.