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 10.51 10.79 10.78 10.59 696,817 +0.07(+0.67%)
Mar 27, 2024 9.710 10.54 9.430 10.52 743,086 +0.95(+9.93%)
Mar 26, 2024 9.960 10.06 9.552 9.570 577,361 -0.15(-1.54%)
Mar 25, 2024 9.530 9.980 9.530 9.720 419,142 +0.18(+1.89%)
Mar 22, 2024 9.830 9.930 9.470 9.540 539,430 -0.38(-3.83%)
Mar 21, 2024 10.17 10.57 9.910 9.920 663,192 -0.10(-1.00%)
Mar 20, 2024 9.800 10.20 9.380 10.02 657,249 +0.17(+1.73%)
Mar 19, 2024 9.890 10.13 9.730 9.850 502,970 -0.04(-0.40%)
Mar 18, 2024 10.10 10.24 9.770 9.890 768,990 -0.25(-2.47%)
Mar 15, 2024 9.860 10.40 9.860 10.14 2,698,780 +0.17(+1.71%)
Mar 14, 2024 10.47 10.54 9.900 9.970 761,679 -0.56(-5.32%)
Mar 13, 2024 11.11 11.29 10.29 10.53 837,968 -0.49(-4.45%)
Mar 12, 2024 11.35 11.58 10.95 11.02 857,178 -0.29(-2.56%)
Mar 11, 2024 11.69 11.98 11.19 11.31 647,466 -0.48(-4.07%)
Mar 08, 2024 12.10 12.53 11.12 11.79 679,316 -0.15(-1.26%)
Mar 07, 2024 11.81 12.23 11.41 11.94 692,478 +0.22(+1.88%)
Mar 06, 2024 11.88 11.97 11.32 11.72 667,171 +0.12(+1.03%)
Mar 05, 2024 11.97 12.04 11.26 11.60 829,459 -0.48(-3.97%)
Mar 04, 2024 12.36 12.37 11.41 12.08 1,305,371 +0.07(+0.58%)
Mar 01, 2024 11.04 12.83 10.88 12.01 2,438,447 +1.37(+12.88%)
Feb 29, 2024 9.730 11.09 8.230 10.64 3,481,789 +0.92(+9.47%)
Feb 28, 2024 9.240 9.830 9.145 9.720 1,191,217 +0.23(+2.42%)
Feb 27, 2024 9.000 9.600 8.880 9.490 978,306 +0.57(+6.39%)
Feb 26, 2024 8.230 8.950 8.210 8.920 810,830 +0.65(+7.86%)
Feb 23, 2024 8.270 8.440 8.080 8.270 366,201 +0.00(+0.00%)
Feb 22, 2024 8.270 8.360 8.085 8.270 522,863 +0.03(+0.36%)
Feb 21, 2024 8.250 8.320 7.860 8.240 556,359 +0.01(+0.12%)
Feb 20, 2024 7.930 8.300 7.930 8.230 641,901 +0.10(+1.23%)
Feb 16, 2024 8.300 8.340 8.070 8.130 481,710 -0.37(-4.35%)
Feb 15, 2024 8.290 8.620 8.290 8.500 602,487 +0.21(+2.53%)
Feb 14, 2024 8.180 8.350 7.920 8.290 824,608 +0.33(+4.15%)
Feb 13, 2024 8.400 8.630 7.830 7.960 798,519 -1.11(-12.24%)
Feb 12, 2024 8.790 9.090 8.670 9.070 941,400 +0.29(+3.30%)
Feb 09, 2024 8.910 9.000 8.645 8.780 505,892 -0.04(-0.45%)
Feb 08, 2024 8.730 8.935 8.530 8.820 560,040 +0.12(+1.38%)
Feb 07, 2024 8.990 8.990 8.660 8.700 715,238 -0.30(-3.33%)
Feb 06, 2024 8.500 9.000 8.395 9.000 673,132 +0.44(+5.14%)
Feb 05, 2024 8.480 8.680 8.350 8.560 554,028 -0.16(-1.83%)
Feb 02, 2024 8.630 8.920 8.380 8.720 819,812 -0.16(-1.80%)
Feb 01, 2024 8.670 8.985 8.555 8.880 1,012,108 +0.32(+3.74%)
Jan 31, 2024 9.290 9.310 8.550 8.560 1,078,163 -0.80(-8.55%)
Jan 30, 2024 9.790 10.10 9.180 9.360 923,607 -0.52(-5.26%)
Jan 29, 2024 8.630 9.960 8.090 9.880 2,137,976 +0.86(+9.53%)
Jan 26, 2024 11.05 11.74 8.460 9.020 3,942,334 -1.89(-17.32%)
Jan 25, 2024 10.14 10.95 10.04 10.91 1,345,340 +0.99(+9.98%)
Jan 24, 2024 10.17 10.19 9.810 9.920 816,055 -0.05(-0.50%)
Jan 23, 2024 10.12 10.13 9.695 9.970 922,359 +0.16(+1.63%)
Jan 22, 2024 9.430 9.820 9.310 9.810 873,177 +0.56(+6.05%)
Jan 19, 2024 9.710 9.760 9.110 9.250 977,617 -0.40(-4.15%)
Jan 18, 2024 10.18 10.24 9.510 9.650 1,224,683 -0.29(-2.92%)
Jan 17, 2024 10.45 10.56 9.610 9.940 1,606,437 -0.65(-6.14%)
Jan 16, 2024 10.83 10.86 10.42 10.59 987,702 -0.42(-3.81%)
Jan 12, 2024 11.51 11.64 10.84 11.01 934,034 -0.39(-3.42%)
Jan 11, 2024 11.90 12.07 11.29 11.40 1,376,368 -0.89(-7.24%)
Jan 10, 2024 12.37 12.61 12.06 12.29 853,617 -0.08(-0.65%)
Jan 09, 2024 11.89 12.68 11.64 12.37 1,009,934 +0.30(+2.49%)
Jan 08, 2024 11.20 12.20 10.77 12.07 1,061,728 +0.77(+6.81%)
Jan 05, 2024 11.03 11.58 10.97 11.30 713,076 +0.18(+1.62%)
Jan 04, 2024 11.03 11.27 10.77 11.12 659,228 +0.18(+1.65%)
Jan 03, 2024 11.64 11.64 10.83 10.94 687,232 -1.00(-8.38%)
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.