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 (%)
Apr 30, 2021 65.84 66.62 65.48 65.90 2,615,800 -0.75(-1.13%)
Apr 29, 2021 67.70 68.06 66.36 66.65 2,540,015 -0.79(-1.17%)
Apr 28, 2021 67.40 68.08 66.87 67.44 1,950,216 -0.15(-0.22%)
Apr 27, 2021 66.58 68.29 66.48 67.59 2,278,598 +1.14(+1.72%)
Apr 26, 2021 67.38 68.00 65.48 66.45 2,018,671 -0.93(-1.38%)
Apr 23, 2021 66.14 67.66 65.46 67.38 2,069,400 +1.31(+1.98%)
Apr 22, 2021 65.67 66.56 65.25 66.07 2,149,276 +0.76(+1.16%)
Apr 21, 2021 63.41 65.64 63.41 65.31 1,951,245 +1.19(+1.86%)
Apr 20, 2021 65.72 65.72 62.85 64.12 3,332,644 -1.78(-2.70%)
Apr 19, 2021 66.32 66.64 65.60 65.90 2,191,115 -0.94(-1.41%)
Apr 16, 2021 67.21 67.91 66.21 66.84 2,834,900 +0.06(+0.09%)
Apr 15, 2021 67.19 67.77 66.63 66.78 3,040,176 -0.02(-0.03%)
Apr 14, 2021 65.76 67.91 65.63 66.80 3,252,828 +1.04(+1.58%)
Apr 13, 2021 66.87 67.27 65.22 65.76 2,447,848 -0.85(-1.28%)
Apr 12, 2021 66.48 67.23 65.86 66.61 2,246,403 -0.17(-0.25%)
Apr 09, 2021 65.16 66.84 65.06 66.78 3,030,000 +1.58(+2.42%)
Apr 08, 2021 64.15 65.25 63.03 65.20 3,824,282 +0.91(+1.42%)
Apr 07, 2021 62.74 65.16 62.50 64.29 4,994,996 +2.25(+3.63%)
Apr 06, 2021 61.80 62.27 61.14 62.04 5,827,531 +0.28(+0.45%)
Apr 05, 2021 62.45 62.87 61.01 61.76 3,852,145 -0.04(-0.06%)
Apr 01, 2021 62.14 62.30 59.87 61.80 4,289,300 -0.06(-0.10%)
Mar 31, 2021 63.00 63.28 61.31 61.86 3,345,896 -1.01(-1.61%)
Mar 30, 2021 60.46 63.16 60.00 62.87 4,137,716 +3.11(+5.20%)
Mar 29, 2021 61.97 62.65 59.26 59.76 3,881,769 -1.84(-2.99%)
Mar 26, 2021 63.26 64.12 60.37 61.60 5,467,700 +2.17(+3.65%)
Mar 25, 2021 56.32 59.88 56.01 59.43 3,780,199 +2.14(+3.74%)
Mar 24, 2021 58.39 59.19 57.11 57.29 3,422,201 -0.19(-0.33%)
Mar 23, 2021 58.64 59.17 56.76 57.48 4,852,636 -2.53(-4.22%)
Mar 22, 2021 60.69 61.93 59.89 60.01 3,334,180 -0.53(-0.88%)
Mar 19, 2021 60.02 61.28 59.43 60.54 5,097,100 +0.38(+0.63%)
Mar 18, 2021 61.21 61.89 59.74 60.16 2,371,798 -0.96(-1.57%)
Mar 17, 2021 59.47 61.20 58.93 61.12 2,215,740 +0.85(+1.41%)
Mar 16, 2021 60.79 61.12 59.71 60.27 2,686,391 -0.47(-0.77%)
Mar 15, 2021 61.50 62.08 60.55 60.74 3,349,978 -0.07(-0.12%)
Mar 12, 2021 60.00 61.43 59.34 60.81 6,575,900 +4.96(+8.88%)
Mar 11, 2021 55.26 56.27 55.07 55.85 3,339,654 +1.10(+2.01%)
Mar 10, 2021 54.18 55.35 53.44 54.75 2,859,722 +0.24(+0.44%)
Mar 09, 2021 55.37 55.65 54.05 54.51 3,568,245 -0.73(-1.32%)
Mar 08, 2021 55.96 56.54 54.78 55.24 3,560,296 -0.44(-0.79%)
Mar 05, 2021 55.04 56.08 52.74 55.68 3,473,300 +1.60(+2.96%)
Mar 04, 2021 55.24 55.65 52.63 54.08 3,648,336 -0.80(-1.46%)
Mar 03, 2021 55.97 56.54 54.65 54.88 2,719,035 -0.94(-1.68%)
Mar 02, 2021 57.08 57.63 55.59 55.82 2,313,670 -0.93(-1.64%)
Mar 01, 2021 55.57 57.56 55.47 56.75 4,468,232 +2.09(+3.82%)
Feb 26, 2021 54.07 57.19 52.09 54.66 5,497,100 +2.30(+4.39%)
Feb 25, 2021 54.09 57.19 51.37 52.36 7,908,369 +0.71(+1.37%)
Feb 24, 2021 51.60 52.75 50.95 51.65 4,935,517 +0.57(+1.12%)
Feb 23, 2021 50.90 51.73 49.13 51.08 3,568,224 +0.33(+0.65%)
Feb 22, 2021 50.24 51.80 50.00 50.75 2,968,938 +0.42(+0.83%)
Feb 19, 2021 49.19 50.71 48.99 50.33 2,396,500 +1.52(+3.11%)
Feb 18, 2021 48.48 49.02 47.44 48.81 2,313,921 +0.23(+0.47%)
Feb 17, 2021 48.63 49.16 47.71 48.58 2,941,540 -0.63(-1.28%)
Feb 16, 2021 48.13 49.39 47.86 49.21 2,560,512 +1.99(+4.21%)
Feb 12, 2021 47.79 48.30 47.13 47.22 2,040,500 -1.03(-2.13%)
Feb 11, 2021 48.49 49.62 47.56 48.25 1,993,022 -0.15(-0.31%)
Feb 10, 2021 48.87 49.26 47.56 48.40 2,752,315 -0.57(-1.16%)
Feb 09, 2021 50.12 50.63 48.90 48.97 3,627,929 -1.81(-3.56%)
Feb 08, 2021 49.99 51.04 49.21 50.78 3,303,001 +1.39(+2.81%)
Feb 05, 2021 48.55 49.67 47.86 49.39 2,773,800 +1.32(+2.75%)
Feb 04, 2021 45.50 49.12 45.00 48.07 6,962,658 +4.11(+9.35%)
Feb 03, 2021 44.20 44.91 43.23 43.96 4,779,437 -0.15(-0.34%)
Feb 02, 2021 42.30 44.36 42.28 44.11 5,799,550 +2.25(+5.38%)
Feb 01, 2021 41.41 42.00 40.16 41.86 9,670,607 +1.10(+2.70%)
Jan 29, 2021 41.28 41.97 39.31 40.76 6,443,900 -0.67(-1.62%)
Jan 28, 2021 38.70 42.32 38.00 41.43 15,714,938 +3.89(+10.36%)
Jan 27, 2021 40.00 41.00 36.10 37.54 16,871,620 -5.46(-12.70%)
Jan 26, 2021 45.34 45.87 42.90 43.00 5,141,757 -0.93(-2.12%)
Jan 25, 2021 45.28 45.98 40.43 43.93 7,642,251 -1.35(-2.98%)
Jan 22, 2021 46.14 46.24 44.70 45.28 2,765,800 -0.62(-1.35%)
Jan 21, 2021 45.67 46.76 45.29 45.90 2,220,038 +0.34(+0.75%)
Jan 20, 2021 45.38 46.39 45.28 45.56 1,569,082 -0.17(-0.37%)
Jan 19, 2021 45.56 46.24 45.02 45.73 2,719,157 +0.53(+1.17%)
Jan 15, 2021 44.70 45.68 43.88 45.20 3,952,900 +0.22(+0.49%)
Jan 14, 2021 46.95 47.90 44.72 44.98 5,032,535 -1.18(-2.56%)
Jan 13, 2021 47.01 47.14 45.84 46.16 3,824,586 -1.13(-2.39%)
Jan 12, 2021 47.45 48.29 47.00 47.29 5,730,336 +0.38(+0.81%)
Jan 11, 2021 46.22 47.53 45.95 46.91 2,890,540 +0.16(+0.34%)
Jan 08, 2021 46.17 47.77 45.61 46.75 3,126,500 +0.58(+1.26%)
Jan 07, 2021 43.97 47.28 43.94 46.17 5,681,851 +2.62(+6.02%)
Jan 06, 2021 40.75 43.86 40.75 43.55 5,160,819 +3.12(+7.72%)
Jan 05, 2021 39.59 40.72 39.31 40.43 4,653,417 +0.83(+2.10%)
Jan 04, 2021 38.05 40.62 37.80 39.60 6,733,972 +2.41(+6.48%)
Dec 31, 2020 37.19 37.19 37.19 2,425,709 -0.84(-2.21%)
Dec 30, 2020 37.75 38.63 37.40 38.03 2,425,709 +0.44(+1.17%)
Dec 29, 2020 38.72 38.72 36.94 37.59 3,250,192 -1.23(-3.17%)
Dec 28, 2020 39.07 39.68 38.76 38.82 2,000,863 -0.14(-0.36%)
Dec 24, 2020 39.25 39.25 38.23 38.96 1,045,200 -0.23(-0.59%)
Dec 23, 2020 38.08 39.34 37.69 39.19 2,441,222 +1.19(+3.13%)
Dec 22, 2020 38.60 38.79 37.60 38.00 3,199,667 -0.66(-1.71%)
Dec 21, 2020 37.83 39.08 37.56 38.66 2,141,200 +0.03(+0.08%)
Dec 18, 2020 38.82 39.27 38.07 38.63 5,893,700 -0.56(-1.43%)
Dec 17, 2020 38.96 39.19 37.96 39.19 2,388,205 +0.49(+1.27%)
Dec 16, 2020 39.38 39.69 38.39 38.70 1,830,367 -0.62(-1.58%)
Dec 15, 2020 38.74 39.32 38.32 39.32 2,303,881 +1.12(+2.93%)
Dec 14, 2020 40.04 40.04 37.83 38.20 8,799,803 -1.34(-3.39%)
Dec 11, 2020 41.33 41.33 39.36 39.54 3,110,500 -1.48(-3.61%)
Dec 10, 2020 41.05 41.46 40.60 41.02 2,364,718 -0.56(-1.35%)
Dec 09, 2020 40.99 42.17 40.64 41.58 3,562,427 +0.62(+1.51%)
Dec 08, 2020 40.05 41.24 39.90 40.96 3,457,864 +0.72(+1.79%)
Dec 07, 2020 38.24 40.58 38.21 40.24 4,137,529 +1.99(+5.20%)
Dec 04, 2020 38.17 38.45 36.51 38.25 3,918,300 -0.10(-0.26%)
Dec 03, 2020 38.55 38.73 37.52 38.35 4,120,883 -0.32(-0.83%)
Dec 02, 2020 38.59 39.99 37.94 38.67 3,729,836 -0.23(-0.59%)
Dec 01, 2020 39.28 39.57 38.24 38.90 3,458,703 +0.09(+0.23%)
Nov 30, 2020 38.56 38.88 37.66 38.81 4,285,443 -0.03(-0.08%)
Nov 27, 2020 38.75 39.08 37.73 38.84 2,950,400 -0.11(-0.28%)
Nov 25, 2020 38.75 39.38 38.24 38.95 3,687,700 -0.74(-1.86%)
Nov 24, 2020 40.44 40.56 38.76 39.69 4,153,310 -0.76(-1.88%)
Nov 23, 2020 40.50 40.82 39.44 40.45 5,469,945 +0.48(+1.20%)
Nov 20, 2020 39.75 40.79 38.90 39.97 7,195,400 +0.42(+1.06%)
Nov 19, 2020 39.34 39.95 37.60 39.55 15,708,692 +5.94(+17.67%)
Nov 18, 2020 35.54 35.92 33.58 33.61 8,651,894 -1.84(-5.19%)
Nov 17, 2020 34.50 35.60 34.12 35.45 5,137,801 +0.69(+1.99%)
Nov 16, 2020 35.02 35.10 34.20 34.76 3,795,321 +0.42(+1.22%)
Nov 13, 2020 33.62 34.66 33.53 34.34 5,093,500 +1.28(+3.87%)
Nov 12, 2020 34.05 34.17 32.74 33.06 2,833,242 -1.08(-3.16%)
Nov 11, 2020 34.23 34.49 33.26 34.14 2,896,628 +0.09(+0.26%)
Nov 10, 2020 32.82 34.05 32.41 34.05 3,301,387 +1.53(+4.70%)
Nov 09, 2020 35.16 35.25 32.45 32.52 5,473,284 -0.80(-2.40%)
Nov 06, 2020 34.18 34.74 32.97 33.32 2,618,700 -0.72(-2.12%)
Nov 05, 2020 34.01 34.44 33.41 34.04 2,242,050 +0.34(+1.01%)
Nov 04, 2020 33.23 34.68 32.94 33.70 3,238,553 -0.03(-0.09%)
Nov 03, 2020 33.35 33.94 32.93 33.73 2,352,394 +0.71(+2.15%)
Nov 02, 2020 32.31 33.54 32.19 33.02 2,683,548 +1.01(+3.16%)
Oct 30, 2020 32.85 33.13 31.75 32.01 2,524,700 -0.86(-2.62%)
Oct 29, 2020 32.63 33.24 32.03 32.87 1,972,360 +0.60(+1.86%)
Oct 28, 2020 32.68 33.07 32.16 32.27 1,808,007 -1.33(-3.96%)
Oct 27, 2020 34.38 34.63 33.32 33.60 1,590,795 -0.56(-1.64%)
Oct 26, 2020 33.86 34.51 33.64 34.16 2,661,218 -0.60(-1.73%)
Oct 23, 2020 34.00 34.79 33.36 34.76 2,817,100 +0.86(+2.54%)
Oct 22, 2020 32.35 34.12 31.83 33.90 3,842,988 +1.72(+5.34%)
Oct 21, 2020 33.08 33.20 31.96 32.18 3,441,976 -0.92(-2.78%)
Oct 20, 2020 33.39 34.13 33.05 33.10 4,094,441 -0.03(-0.09%)
Oct 19, 2020 34.80 35.41 32.85 33.13 7,834,211 -0.17(-0.51%)
Oct 16, 2020 33.70 33.99 33.28 33.30 3,413,800 -0.31(-0.92%)
Oct 15, 2020 31.57 33.70 31.42 33.61 5,358,657 +1.63(+5.10%)
Oct 14, 2020 32.24 32.47 31.26 31.98 4,297,410 +0.04(+0.13%)
Oct 13, 2020 32.01 32.74 31.62 31.94 3,497,116 -0.11(-0.34%)
Oct 12, 2020 32.37 33.09 31.71 32.05 4,596,463 -0.21(-0.65%)
Oct 09, 2020 32.99 33.09 31.80 32.26 3,913,000 -0.32(-0.98%)
Oct 08, 2020 33.56 33.66 32.38 32.58 5,735,701 -0.41(-1.24%)
Oct 07, 2020 33.01 33.39 32.58 32.99 3,260,370 +0.69(+2.14%)
Oct 06, 2020 33.42 33.57 32.24 32.30 3,215,578 -0.91(-2.74%)
Oct 05, 2020 33.42 33.48 32.48 33.21 2,887,901 +0.08(+0.24%)
Oct 02, 2020 32.15 33.43 32.00 33.13 2,814,300 -0.09(-0.27%)
Oct 01, 2020 32.05 33.46 32.05 33.22 5,843,282 +1.41(+4.43%)
Sep 30, 2020 31.64 33.12 31.30 31.81 6,068,527 +1.45(+4.78%)
Sep 29, 2020 31.52 31.52 30.27 30.36 5,008,211 -1.17(-3.71%)
Sep 28, 2020 31.10 31.78 30.70 31.53 3,998,161 +1.20(+3.96%)
Sep 25, 2020 29.53 30.51 29.40 30.33 7,906,100 +0.71(+2.40%)
Sep 24, 2020 29.72 30.34 28.48 29.62 4,654,733 -0.48(-1.59%)
Sep 23, 2020 30.97 31.65 30.01 30.10 3,644,793 -0.45(-1.47%)
Sep 22, 2020 29.49 30.76 29.38 30.55 5,533,263 +1.10(+3.74%)
Sep 21, 2020 29.53 29.86 28.53 29.45 3,981,017 -0.71(-2.35%)
Sep 18, 2020 30.19 30.64 29.74 30.16 8,060,400 -0.16(-0.53%)
Sep 17, 2020 29.20 30.86 29.15 30.32 4,419,649 +0.48(+1.61%)
Sep 16, 2020 29.25 30.29 28.84 29.84 3,768,738 +0.85(+2.93%)
Sep 15, 2020 29.42 29.65 28.52 28.99 2,921,516 -0.06(-0.21%)
Sep 14, 2020 28.49 29.12 28.35 29.05 3,659,145 +1.05(+3.75%)
Sep 11, 2020 28.05 28.30 27.54 28.00 3,457,700 -0.01(-0.04%)
Sep 10, 2020 28.86 29.35 27.92 28.01 3,704,920 -0.58(-2.03%)
Sep 09, 2020 29.00 29.04 28.23 28.59 3,500,195 -0.33(-1.14%)
Sep 08, 2020 29.59 29.95 28.88 28.92 4,129,530 -1.22(-4.05%)
Sep 04, 2020 30.14 30.58 29.32 30.14 3,480,400 +0.52(+1.76%)
Sep 03, 2020 30.91 31.13 29.35 29.62 3,584,124 -1.63(-5.22%)
Sep 02, 2020 31.67 31.93 30.55 31.25 3,534,793 -0.29(-0.92%)
Sep 01, 2020 29.33 31.56 28.83 31.54 7,223,741 +2.14(+7.28%)
Aug 31, 2020 29.58 29.98 29.28 29.40 3,797,449 -0.27(-0.91%)
Aug 28, 2020 29.98 30.24 29.45 29.67 4,007,300 -0.26(-0.87%)
Aug 27, 2020 30.99 31.07 29.91 29.93 3,420,504 -0.83(-2.70%)
Aug 26, 2020 30.99 30.99 30.33 30.76 3,518,207 +0.14(+0.46%)
Aug 25, 2020 30.16 30.97 29.93 30.62 5,845,359 +0.99(+3.34%)
Aug 24, 2020 30.00 30.46 29.21 29.63 5,880,469 -0.34(-1.13%)
Aug 21, 2020 29.83 30.01 28.95 29.97 6,340,200 +0.40(+1.35%)
Aug 20, 2020 29.31 31.33 28.80 29.57 22,994,332 +1.10(+3.86%)
Aug 19, 2020 27.83 28.63 27.61 28.47 7,001,729 +0.29(+1.03%)
Aug 18, 2020 28.54 28.84 27.41 28.18 5,635,303 -0.62(-2.15%)
Aug 17, 2020 26.78 29.14 26.58 28.80 8,351,529 +2.26(+8.52%)
Aug 14, 2020 26.66 26.89 26.36 26.54 7,175,500 +0.00(+0.00%)
Aug 13, 2020 26.82 27.07 26.24 26.54 7,619,484 -0.46(-1.70%)
Aug 12, 2020 27.02 27.30 26.63 27.00 9,831,465 +0.07(+0.26%)
Aug 11, 2020 27.85 28.17 26.85 26.93 8,762,412 -0.56(-2.04%)
Aug 10, 2020 26.32 27.69 26.26 27.49 7,368,400 +1.45(+5.57%)
Aug 07, 2020 25.13 26.07 25.07 26.04 3,426,100 +0.78(+3.09%)
Aug 06, 2020 25.52 25.70 25.20 25.26 2,830,483 -0.26(-1.02%)
Aug 05, 2020 25.33 26.06 25.10 25.52 4,081,026 +0.57(+2.28%)
Aug 04, 2020 24.73 25.31 24.58 24.95 4,718,460 +0.57(+2.34%)
Aug 03, 2020 24.37 24.64 23.79 24.38 4,712,848 -0.03(-0.12%)
Jul 31, 2020 24.42 24.91 23.87 24.41 5,620,400 -0.13(-0.53%)
Jul 30, 2020 24.77 25.16 24.18 24.54 10,562,402 -1.34(-5.18%)
Jul 29, 2020 23.55 26.66 23.21 25.88 39,019,236 +6.76(+35.36%)
Jul 28, 2020 19.09 19.48 19.06 19.12 2,983,757 -0.04(-0.21%)
Jul 27, 2020 19.09 19.28 18.85 19.16 3,392,093 -0.03(-0.16%)
Jul 24, 2020 19.34 19.76 19.11 19.19 4,142,300 -0.17(-0.88%)
Jul 23, 2020 19.23 19.84 19.06 19.36 5,304,712 -0.05(-0.26%)
Jul 22, 2020 18.65 19.46 18.44 19.41 5,953,807 +0.54(+2.86%)
Jul 21, 2020 18.37 19.27 18.25 18.87 5,050,260 +0.59(+3.23%)
Jul 20, 2020 18.38 18.42 17.77 18.28 3,566,715 -0.22(-1.19%)
Jul 17, 2020 18.54 18.64 18.15 18.50 4,427,400 +0.04(+0.22%)
Jul 16, 2020 17.72 18.49 17.33 18.46 5,043,803 +0.42(+2.33%)
Jul 15, 2020 17.39 18.12 17.08 18.04 6,020,267 +1.38(+8.28%)
Jul 14, 2020 16.36 16.74 16.12 16.66 4,757,354 +0.27(+1.65%)
Jul 13, 2020 16.09 16.81 15.94 16.39 6,075,354 +0.46(+2.89%)
Jul 10, 2020 15.47 15.94 15.23 15.93 5,075,100 +0.41(+2.64%)
Jul 09, 2020 15.61 15.81 15.06 15.52 6,539,605 -0.15(-0.96%)
Jul 08, 2020 15.09 15.69 14.86 15.67 3,990,872 +0.52(+3.43%)
Jul 07, 2020 15.37 15.53 15.11 15.15 3,196,849 -0.47(-3.01%)
Jul 06, 2020 15.55 16.00 15.27 15.62 4,897,164 +0.51(+3.38%)
Jul 02, 2020 15.65 15.81 14.83 15.11 4,468,400 +0.01(+0.07%)
Jul 01, 2020 15.03 15.64 14.94 15.10 6,266,810 +0.13(+0.87%)
Jun 30, 2020 14.99 15.13 14.63 14.97 4,579,851 -0.15(-0.99%)
Jun 29, 2020 14.04 15.18 13.90 15.12 7,132,891 +1.26(+9.09%)
Jun 26, 2020 14.13 14.45 13.71 13.86 7,639,000 -0.27(-1.91%)
Jun 25, 2020 13.57 14.31 13.18 14.13 10,094,257 +0.27(+1.95%)
Jun 24, 2020 14.40 14.40 13.44 13.86 6,531,464 -0.83(-5.65%)
Jun 23, 2020 14.92 14.92 14.32 14.69 4,827,424 +0.04(+0.27%)
Jun 22, 2020 14.50 14.95 14.21 14.65 5,795,352 +0.17(+1.17%)
Jun 19, 2020 15.90 15.95 14.44 14.48 10,330,600 -1.14(-7.30%)
Jun 18, 2020 15.19 15.86 14.97 15.62 4,484,412 +0.16(+1.03%)
Jun 17, 2020 16.08 16.10 15.20 15.46 6,369,003 -0.68(-4.21%)
Jun 16, 2020 16.57 16.99 15.77 16.14 7,182,223 +0.62(+3.99%)
Jun 15, 2020 14.74 15.84 14.41 15.52 6,342,184 -0.13(-0.83%)
Jun 12, 2020 16.49 16.87 15.04 15.65 7,284,000 +0.17(+1.10%)
Jun 11, 2020 15.75 16.45 15.03 15.48 8,243,364 -1.98(-11.34%)
Jun 10, 2020 17.92 18.26 17.29 17.46 6,964,506 -0.59(-3.27%)
Jun 09, 2020 18.70 18.86 17.87 18.05 8,066,282 -1.26(-6.53%)
Jun 08, 2020 19.58 19.74 18.82 19.31 9,462,001 +0.63(+3.37%)
Jun 05, 2020 19.14 19.88 18.52 18.68 10,920,799 +0.83(+4.65%)
Jun 04, 2020 17.93 18.30 17.47 17.85 14,751,761 -0.46(-2.51%)
Jun 03, 2020 17.25 18.69 17.25 18.31 9,155,422 +1.51(+8.99%)
Jun 02, 2020 16.84 16.90 16.07 16.80 7,709,164 +0.26(+1.57%)
Jun 01, 2020 16.25 17.15 15.97 16.54 7,626,770 +0.35(+2.16%)
May 29, 2020 15.75 16.63 15.51 16.19 7,886,300 -0.09(-0.55%)
May 28, 2020 17.24 17.32 16.16 16.28 10,965,169 -0.92(-5.35%)
May 27, 2020 17.27 17.63 16.07 17.20 10,454,711 +0.52(+3.12%)
May 26, 2020 15.80 16.98 15.68 16.68 13,541,206 +1.60(+10.61%)
May 22, 2020 14.50 15.18 14.21 15.08 12,101,701 +0.63(+4.36%)
May 21, 2020 13.26 14.83 13.01 14.45 28,681,952 +2.23(+18.25%)
May 20, 2020 12.64 12.87 11.51 12.22 13,978,537 -0.29(-2.32%)
May 19, 2020 12.54 13.11 12.16 12.51 9,409,662 -0.26(-2.04%)
May 18, 2020 11.61 12.90 11.54 12.77 15,580,498 +1.91(+17.59%)
May 15, 2020 10.25 11.20 10.05 10.86 8,898,300 +0.38(+3.63%)
May 14, 2020 10.24 11.31 10.03 10.48 9,827,289 -0.12(-1.13%)
May 13, 2020 11.22 11.22 10.25 10.60 11,355,770 -0.64(-5.69%)
May 12, 2020 11.70 12.02 11.22 11.24 5,821,592 -0.29(-2.52%)
May 11, 2020 12.00 12.08 11.24 11.53 7,495,862 -0.69(-5.65%)
May 08, 2020 11.43 12.54 11.41 12.22 10,237,100 +1.04(+9.30%)
May 07, 2020 11.14 11.73 11.06 11.18 5,579,567 +0.19(+1.73%)
May 06, 2020 11.74 12.00 10.80 10.99 8,596,433 -0.63(-5.42%)
May 05, 2020 12.19 12.54 11.52 11.62 13,243,316 -0.42(-3.49%)
May 04, 2020 11.56 12.19 11.25 12.04 7,097,786 +0.04(+0.33%)
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.