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, 2002 11.35 11.72 11.32 11.61 79,988 +0.27(+2.37%)
Apr 29, 2002 11.04 11.35 10.98 11.35 23,683 +0.30(+2.74%)
Apr 26, 2002 11.21 11.25 11.01 11.04 23,683 -0.17(-1.50%)
Apr 25, 2002 11.12 11.35 11.08 11.21 27,854 +0.10(+0.91%)
Apr 24, 2002 11.14 11.17 11.01 11.11 16,980 -0.07(-0.60%)
Apr 23, 2002 11.11 11.18 11.11 11.18 48,558 +0.10(+0.91%)
Apr 22, 2002 11.31 11.31 11.08 11.08 27,407 -0.23(-2.08%)
Apr 19, 2002 11.18 11.31 11.08 11.31 35,450 +0.17(+1.51%)
Apr 18, 2002 11.21 11.28 11.08 11.14 39,472 -0.03(-0.30%)
Apr 17, 2002 11.18 11.18 10.94 11.18 57,794 +0.00(+0.00%)
Apr 16, 2002 11.21 11.25 10.94 11.18 759,663 +0.03(+0.30%)
Apr 15, 2002 11.45 11.48 10.94 11.14 62,411 -0.44(-3.77%)
Apr 12, 2002 11.51 11.61 11.41 11.58 63,007 +0.06(+0.52%)
Apr 11, 2002 11.55 11.66 11.41 11.52 38,281 -0.03(-0.23%)
Apr 10, 2002 11.11 11.55 11.11 11.55 43,047 +0.40(+3.61%)
Apr 09, 2002 10.94 11.14 10.94 11.14 46,920 +0.13(+1.22%)
Apr 08, 2002 10.78 11.01 10.75 11.01 35,897 +0.20(+1.86%)
Apr 05, 2002 10.84 10.88 10.81 10.81 27,109 -0.07(-0.62%)
Apr 04, 2002 10.81 10.90 10.78 10.88 25,024 +0.05(+0.43%)
Apr 03, 2002 10.76 10.84 10.76 10.83 50,942 +0.07(+0.62%)
Apr 02, 2002 10.78 10.78 10.74 10.76 29,194 +0.01(+0.12%)
Apr 01, 2002 10.71 10.83 10.51 10.75 45,579 -0.07(-0.68%)
Mar 29, 2002 10.74 10.82 10.63 10.82 76,413 +0.00(+0.00%)
Mar 28, 2002 10.74 10.82 10.63 10.82 76,413 -0.01(-0.12%)
Mar 27, 2002 10.73 10.84 10.69 10.84 74,327 +0.11(+1.06%)
Mar 26, 2002 10.51 10.73 10.47 10.72 54,368 +0.11(+1.08%)
Mar 25, 2002 10.74 10.74 10.44 10.61 41,260 -0.10(-0.94%)
Mar 22, 2002 10.91 10.91 10.71 10.71 43,047 -0.20(-1.85%)
Mar 21, 2002 10.56 10.91 10.51 10.91 40,217 +0.35(+3.31%)
Mar 20, 2002 10.55 10.57 10.51 10.56 12,661 -0.01(-0.13%)
Mar 19, 2002 10.61 10.61 10.54 10.57 14,746 -0.03(-0.32%)
Mar 18, 2002 10.47 10.61 10.37 10.61 19,661 +0.17(+1.61%)
Mar 15, 2002 10.07 10.47 10.07 10.44 38,578 +0.07(+0.65%)
Mar 14, 2002 10.34 10.37 10.20 10.37 13,256 +0.03(+0.32%)
Mar 13, 2002 10.38 10.39 10.27 10.34 8,490 -0.03(-0.32%)
Mar 12, 2002 10.26 10.44 10.20 10.37 17,278 +0.01(+0.07%)
Mar 11, 2002 10.20 10.37 10.17 10.37 17,129 +0.13(+1.25%)
Mar 08, 2002 10.31 10.31 10.04 10.24 19,959 -0.09(-0.85%)
Mar 07, 2002 10.37 10.37 10.30 10.33 10,128 -0.08(-0.77%)
Mar 06, 2002 10.27 10.41 10.24 10.41 17,576 +0.10(+0.98%)
Mar 05, 2002 10.46 10.50 10.31 10.31 36,046 -0.15(-1.48%)
Mar 04, 2002 10.34 10.47 10.31 10.46 21,896 +0.09(+0.84%)
Mar 01, 2002 10.37 10.37 10.31 10.37 15,342 -0.03(-0.32%)
Feb 28, 2002 10.24 10.41 10.24 10.41 30,833 +0.10(+0.98%)
Feb 27, 2002 10.34 10.37 10.27 10.31 12,512 -0.07(-0.71%)
Feb 26, 2002 10.31 10.41 10.27 10.38 11,320 +0.01(+0.06%)
Feb 25, 2002 10.61 10.61 10.37 10.37 19,810 -0.18(-1.72%)
Feb 22, 2002 10.20 10.55 10.13 10.55 26,811 +0.35(+3.42%)
Feb 21, 2002 10.41 10.41 10.20 10.20 8,788 -0.25(-2.38%)
Feb 20, 2002 10.32 10.47 10.31 10.45 21,151 +0.11(+1.04%)
Feb 19, 2002 10.54 10.57 10.34 10.35 14,448 -0.19(-1.85%)
Feb 18, 2002 10.17 10.74 10.04 10.54 96,521 +0.00(+0.00%)
Feb 15, 2002 10.17 10.74 10.04 10.54 96,521 +0.44(+4.32%)
Feb 14, 2002 10.24 10.41 10.07 10.10 35,897 -0.07(-0.66%)
Feb 13, 2002 9.768 10.17 9.735 10.17 13,256 +0.44(+4.48%)
Feb 12, 2002 9.923 9.929 9.667 9.735 7,894 -0.17(-1.69%)
Feb 11, 2002 9.835 9.916 9.802 9.902 15,640 +0.07(+0.68%)
Feb 08, 2002 9.674 9.835 9.600 9.835 18,470 +0.17(+1.74%)
Feb 07, 2002 9.735 9.802 9.466 9.667 15,491 +0.00(+0.00%)
Feb 06, 2002 9.701 9.755 9.399 9.667 23,087 -0.07(-0.69%)
Feb 05, 2002 9.600 9.735 9.486 9.735 12,363 +0.10(+1.05%)
Feb 04, 2002 9.869 9.869 9.600 9.634 8,490 -0.30(-3.04%)
Feb 01, 2002 10.47 10.47 9.936 9.936 34,706 -0.54(-5.13%)
Jan 31, 2002 9.896 10.47 9.815 10.47 26,513 +0.64(+6.49%)
Jan 30, 2002 9.936 9.936 9.795 9.835 12,214 -0.17(-1.68%)
Jan 29, 2002 10.07 10.07 9.802 10.00 14,597 -0.13(-1.32%)
Jan 28, 2002 10.24 10.24 10.00 10.14 18,917 -0.05(-0.53%)
Jan 25, 2002 9.929 10.20 9.902 10.19 32,322 +0.26(+2.64%)
Jan 24, 2002 10.00 10.00 9.902 9.929 7,894 -0.11(-1.07%)
Jan 23, 2002 9.936 10.04 9.902 10.04 55,559 +0.07(+0.67%)
Jan 22, 2002 9.600 10.00 9.600 9.970 14,895 +0.44(+4.58%)
Jan 21, 2002 9.667 9.735 9.533 9.533 15,044 +0.00(+0.00%)
Jan 18, 2002 9.667 9.735 9.533 9.533 14,746 -0.19(-2.00%)
Jan 17, 2002 9.735 9.768 9.567 9.728 16,980 +0.00(+0.00%)
Jan 16, 2002 9.567 9.728 9.533 9.728 25,620 +0.16(+1.68%)
Jan 15, 2002 9.110 9.567 9.063 9.567 18,023 +0.39(+4.24%)
Jan 14, 2002 9.432 9.439 9.030 9.177 26,960 -0.29(-3.05%)
Jan 11, 2002 9.600 9.600 9.466 9.466 9,681 -0.17(-1.81%)
Jan 10, 2002 9.701 9.701 9.634 9.641 6,107 +0.14(+1.48%)
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.