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 (%)
Feb 02, 2022 0.0498 0 +0.00(+3.75%)
Feb 01, 2022 0.0548 0.0550 0.0480 0.0480 12,990 -0.00(-7.69%)
Jan 31, 2022 0.0499 0.0520 0.0520 32,793 +0.00(+4.00%)
Jan 28, 2022 0.0500 0.0500 0.0500 0.0500 500 +0.00(+4.17%)
Jan 27, 2022 0.0511 0.0511 0.0480 0.0480 3,000 +0.00(+0.00%)
Jan 26, 2022 0.0510 0.0510 0.0420 0.0480 124,759 -0.00(-5.88%)
Jan 25, 2022 0.0558 0.0558 0.0480 0.0510 7,500 +0.00(+7.59%)
Jan 24, 2022 0.0572 0.0589 0.0472 0.0474 275,067 -0.01(-17.13%)
Jan 21, 2022 0.0590 0.0591 0.0533 0.0572 69,280 -0.00(-3.21%)
Jan 20, 2022 0.0588 0.0591 0.0551 0.0591 23,300 +0.00(+6.10%)
Jan 19, 2022 0.0476 0.0578 0.0476 0.0557 252,138 -0.00(-7.17%)
Jan 18, 2022 0.0414 0.0600 0.0414 0.0600 10,150 -0.00(-0.99%)
Jan 13, 2022 0.0606 0 +0.01(+18.36%)
Jan 11, 2022 0.0512 0 -0.00(-8.08%)
Jan 10, 2022 0.0561 0.0561 0.0520 0.0557 80,490 +0.00(+2.39%)
Jan 06, 2022 0.0544 0.0544 0.0544 0 +0.00(+0.74%)
Jan 05, 2022 0.0532 0.0546 0.0501 0.0540 11,200 -0.01(-9.85%)
Jan 04, 2022 0.0528 0.0599 0.0520 0.0599 67,379 +0.01(+19.80%)
Jan 03, 2022 0.0494 0.0500 0.0494 0.0500 9,750 -0.00(-1.96%)
Dec 31, 2021 0.0477 0.0534 0.0477 0.0510 52,110 -0.00(-6.08%)
Dec 30, 2021 0.0461 0.0543 0.0461 0.0543 88,720 +0.00(+7.95%)
Dec 29, 2021 0.0528 0.0528 0.0503 0.0503 17,067 -0.00(-8.55%)
Dec 28, 2021 0.0500 0.0550 0.0500 0.0550 158,195 -0.00(-0.90%)
Dec 27, 2021 0.0443 0.0568 0.0443 0.0555 91,400 +0.00(+6.73%)
Dec 23, 2021 0.0549 0.0549 0.0520 0.0520 3,040 -0.00(-8.45%)
Dec 22, 2021 0.0540 0.0591 0.0537 0.0568 22,650 +0.00(+9.23%)
Dec 21, 2021 0.0496 0.0520 0.0496 0.0520 105,999 -0.00(-2.44%)
Dec 20, 2021 0.0472 0.0539 0.0472 0.0533 15,525 +0.00(+3.90%)
Dec 17, 2021 0.0502 0.0524 0.0495 0.0513 2,031 -0.00(-3.75%)
Dec 16, 2021 0.0458 0.0538 0.0458 0.0533 28,500 +0.00(+1.33%)
Dec 15, 2021 0.0496 0.0526 0.0526 0.0526 31,590 +0.00(+5.62%)
Dec 14, 2021 0.0495 0.0498 0.0495 0.0498 6,000 -0.00(-8.12%)
Dec 13, 2021 0.0464 0.0542 0.0464 0.0542 15,750 +0.00(+6.27%)
Dec 10, 2021 0.0510 0.0510 0.0510 0.0510 15,000 -0.00(-1.73%)
Dec 09, 2021 0.0519 0.0519 0.0519 0.0519 300 +0.00(+1.96%)
Dec 08, 2021 0.0461 0.0522 0.0461 0.0509 135,180 -0.00(-2.86%)
Dec 07, 2021 0.0544 0.0544 0.0505 0.0524 12,525 -0.00(-3.68%)
Dec 06, 2021 0.0460 0.0581 0.0460 0.0544 10,299 +0.00(+7.51%)
Dec 03, 2021 0.0577 0.0600 0.0506 0.0506 6,700 -0.00(-6.30%)
Dec 02, 2021 0.0491 0.0540 0.0485 0.0540 29,626 +0.01(+14.89%)
Dec 01, 2021 0.0508 0.0510 0.0450 0.0470 64,122 -0.01(-10.48%)
Nov 30, 2021 0.0503 0.0540 0.0503 0.0525 51,060 -0.00(-2.05%)
Nov 29, 2021 0.0536 0.0536 0.0536 0.0536 10,000 +0.00(+2.68%)
Nov 26, 2021 0.0550 0.0550 0.0503 0.0522 41,695 -0.01(-9.22%)
Nov 24, 2021 0.0547 0.0598 0.0539 0.0575 61,735 -0.00(-0.86%)
Nov 23, 2021 0.0531 0.0580 0.0507 0.0580 18,955 +0.00(+5.45%)
Nov 22, 2021 0.0578 0.0591 0.0550 0.0550 4,900 +0.00(+0.00%)
Nov 19, 2021 0.0542 0.0579 0.0542 0.0550 25,989 -0.00(-2.31%)
Nov 18, 2021 0.0576 0.0601 0.0550 0.0563 1,603 -0.00(-2.93%)
Nov 17, 2021 0.0548 0.0603 0.0548 0.0580 38,450 +0.00(+5.07%)
Nov 16, 2021 0.0560 0.0585 0.0552 0.0552 28,777 -0.00(-1.43%)
Nov 15, 2021 0.0566 0.0566 0.0560 0.0560 43,276 +0.00(+0.36%)
Nov 12, 2021 0.0530 0.0570 0.0530 0.0558 15,650 +0.00(+2.39%)
Nov 11, 2021 0.0507 0.0557 0.0507 0.0545 10,538 -0.01(-8.86%)
Nov 10, 2021 0.0759 0.0598 6,100 +0.01(+12.41%)
Nov 09, 2021 0.0611 0.0617 0.0518 0.0532 136,605 -0.00(-3.97%)
Nov 08, 2021 0.0600 0.0617 0.0554 0.0554 90,600 +0.00(+0.36%)
Nov 05, 2021 0.0551 0.0552 0.0550 0.0552 12,075 -0.00(-4.83%)
Nov 04, 2021 0.0585 0.0617 0.0517 0.0580 175,787 +0.00(+5.45%)
Nov 03, 2021 0.0535 0.0616 0.0528 0.0550 103,001 +0.00(+3.00%)
Nov 02, 2021 0.0497 0.0535 0.0497 0.0534 28,000 -0.00(-2.91%)
Nov 01, 2021 0.0477 0.0550 0.0502 0.0550 85,674 +0.00(+9.56%)
Oct 29, 2021 0.0540 0.0545 0.0480 0.0502 64,549 -0.00(-8.06%)
Oct 28, 2021 0.0540 0.0546 0.0540 0.0546 4,383 +0.00(+0.37%)
Oct 27, 2021 0.0528 0.0544 0.0524 0.0544 14,400 +0.00(+1.12%)
Oct 26, 2021 0.0560 0.0538 53,278 +0.00(+5.70%)
Oct 25, 2021 0.0485 0.0535 0.0485 0.0509 120,505 +0.00(+0.20%)
Oct 22, 2021 0.0450 0.0520 0.0450 0.0508 10,013 +0.00(+5.83%)
Oct 21, 2021 0.0509 0.0560 0.0480 0.0480 54,300 -0.01(-14.29%)
Oct 20, 2021 0.0510 0.0560 0.0489 0.0560 21,020 +0.01(+16.67%)
Oct 18, 2021 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Oct 15, 2021 0.0513 0.0514 0.0480 0.0480 8,140 -0.00(-7.16%)
Oct 14, 2021 0.0517 0.0526 0.0515 0.0517 15,435 +0.00(+9.07%)
Oct 13, 2021 0.0500 0.0500 0.0474 0.0474 4,680 +0.00(+0.00%)
Oct 12, 2021 0.0560 0.0567 0.0474 0.0474 71,472 -0.01(-16.25%)
Oct 11, 2021 0.0510 0.0566 0.0510 0.0566 19,810 +0.00(+6.59%)
Oct 08, 2021 0.0483 0.0531 0.0462 0.0531 20,425 +0.00(+6.20%)
Oct 07, 2021 0.0469 0.0500 0.0469 0.0500 4,500 +0.00(+3.95%)
Oct 06, 2021 0.0500 0.0500 0.0481 0.0481 62,100 -0.00(-5.87%)
Oct 05, 2021 0.0464 0.0520 0.0464 0.0511 22,750 -0.00(-1.92%)
Oct 04, 2021 0.0550 0.0550 0.0474 0.0521 12,883 +0.00(+1.17%)
Oct 01, 2021 0.0474 0.0559 0.0474 0.0515 48,118 +0.00(+0.39%)
Sep 30, 2021 0.0550 0.0550 0.0513 0.0513 7,000 -0.00(-6.56%)
Sep 29, 2021 0.0525 0.0549 0.0520 0.0549 40,500 +0.00(+7.65%)
Sep 28, 2021 0.0502 0.0531 0.0502 0.0510 2,276 -0.00(-5.20%)
Sep 27, 2021 0.0461 0.0542 0.0461 0.0538 19,850 +0.00(+7.60%)
Sep 24, 2021 0.0514 0.0563 0.0500 0.0500 13,509 -0.00(-1.19%)
Sep 23, 2021 0.0575 0.0600 0.0506 0.0506 71,693 -0.01(-14.81%)
Sep 22, 2021 0.0550 0.0595 0.0550 0.0594 6,600 +0.00(+2.59%)
Sep 21, 2021 0.0570 0.0587 0.0570 0.0579 8,377 +0.00(+5.27%)
Sep 20, 2021 0.0535 0.0590 0.0535 0.0550 17,987 -0.00(-0.72%)
Sep 17, 2021 0.0570 0.0591 0.0550 0.0554 14,349 -0.00(-6.89%)
Sep 16, 2021 0.0580 0.0595 0.0580 0.0595 4,000 -0.00(-0.50%)
Sep 14, 2021 0.0598 0.0598 0.0598 0 +0.00(+4.73%)
Sep 13, 2021 0.0578 0.0585 0.0571 0.0571 2,215 +0.00(+3.44%)
Sep 10, 2021 0.0550 0.0587 0.0550 0.0552 17,000 +0.00(+0.18%)
Sep 09, 2021 0.0565 0.0565 0.0551 0.0551 630 -0.00(-2.13%)
Sep 08, 2021 0.0595 0.0595 0.0563 0.0563 5,620 -0.00(-8.01%)
Sep 07, 2021 0.0608 0.0612 0.0565 0.0612 22,651 +0.01(+10.87%)
Sep 03, 2021 0.0598 0.0598 0.0552 0.0552 575 -0.01(-10.97%)
Sep 02, 2021 0.0618 0.0620 0.0615 0.0620 12,700 +0.00(+5.62%)
Sep 01, 2021 0.0551 0.0587 0.0551 0.0587 10,527 +0.00(+0.69%)
Aug 31, 2021 0.0541 0.0669 0.0541 0.0583 6,168 +0.00(+2.28%)
Aug 30, 2021 0.0541 0.0580 0.0541 0.0570 1,105 -0.00(-1.72%)
Aug 27, 2021 0.0580 0.0580 0.0580 0.0580 3,709 -0.00(-1.02%)
Aug 26, 2021 0.0586 0.0612 0.0552 0.0586 8,840 -0.00(-2.33%)
Aug 25, 2021 0.0600 0.0600 0.0600 0.0600 2,267 -0.00(-0.33%)
Aug 24, 2021 0.0602 0.0602 0.0602 0.0602 8,385 +0.00(+4.33%)
Aug 23, 2021 0.0568 0.0577 0.0568 0.0577 29,157 +0.00(+5.10%)
Aug 20, 2021 0.0500 0.0549 0.0481 0.0549 45,317 -0.00(-1.61%)
Aug 19, 2021 0.0550 0.0558 0.0501 0.0558 8,300 -0.00(-0.71%)
Aug 18, 2021 0.0643 0.0643 0.0507 0.0562 8,408 -0.00(-6.33%)
Aug 17, 2021 0.0581 0.0600 0.0547 0.0600 16,000 +0.00(+4.90%)
Aug 16, 2021 0.0610 0.0633 0.0572 0.0572 18,300 -0.01(-11.59%)
Aug 13, 2021 0.0674 0.0714 0.0592 0.0647 152,680 -0.00(-4.57%)
Aug 12, 2021 0.0599 0.0969 0.0599 0.0678 410,127 +0.01(+14.92%)
Aug 11, 2021 0.0556 0.0600 0.0556 0.0590 149,674 +0.01(+14.79%)
Aug 10, 2021 0.0596 0.0596 0.0514 0.0514 52,250 -0.00(-6.88%)
Aug 09, 2021 0.0559 0.0559 0.0512 0.0552 62,144 -0.00(-8.00%)
Aug 06, 2021 0.0551 0.0600 0.0551 0.0600 2,524 +0.00(+5.82%)
Aug 05, 2021 0.0590 0.0600 0.0549 0.0567 2,482 +0.00(+2.90%)
Aug 04, 2021 0.0560 0.0600 0.0520 0.0551 30,538 -0.00(-4.84%)
Aug 03, 2021 0.0560 0.0579 0.0513 0.0579 63,967 +0.01(+10.92%)
Aug 02, 2021 0.0492 0.0564 0.0492 0.0522 42,989 -0.01(-10.00%)
Jul 30, 2021 0.0580 0.0586 0.0552 0.0580 48,910 -0.00(-4.45%)
Jul 29, 2021 0.0600 0.0614 0.0573 0.0607 150,352 +0.00(+1.17%)
Jul 28, 2021 0.0471 0.0600 0.0471 0.0600 238,690 +0.01(+21.21%)
Jul 27, 2021 0.0572 0.0572 0.0495 0.0495 106,418 -0.00(-3.13%)
Jul 26, 2021 0.0504 0.0550 0.0504 0.0511 26,192 -0.00(-0.39%)
Jul 23, 2021 0.0550 0.0561 0.0512 0.0513 254,490 -0.00(-6.04%)
Jul 22, 2021 0.0515 0.0575 0.0512 0.0546 61,191 +0.00(+1.11%)
Jul 21, 2021 0.0520 0.0541 0.0520 0.0540 8,175 -0.00(-1.64%)
Jul 20, 2021 0.0524 0.0562 0.0524 0.0549 39,799 +0.00(+7.44%)
Jul 19, 2021 0.0502 0.0539 0.0502 0.0511 78,340 +0.00(+0.00%)
Jul 16, 2021 0.0511 0.0511 0.0511 0.0511 100 -0.01(-10.04%)
Jul 15, 2021 0.0550 0.0583 0.0550 0.0568 66,257 +0.00(+1.07%)
Jul 14, 2021 0.0577 0.0600 0.0562 0.0562 34,450 -0.00(-5.55%)
Jul 13, 2021 0.0620 0.0620 0.0595 0.0595 16,041 -0.00(-2.46%)
Jul 12, 2021 0.0670 0.0670 0.0603 0.0610 30,849 -0.00(-2.24%)
Jul 09, 2021 0.0620 0.0664 0.0590 0.0624 366,013 -0.00(-3.41%)
Jul 08, 2021 0.0667 0.0667 0.0600 0.0646 108,385 +0.00(+4.19%)
Jul 07, 2021 0.0731 0.0774 0.0600 0.0620 113,346 -0.01(-13.89%)
Jul 06, 2021 0.0720 0.0735 0.0686 0.0720 12,310 +0.00(+5.88%)
Jul 02, 2021 0.0634 0.0711 0.0623 0.0680 26,225 -0.00(-0.73%)
Jul 01, 2021 0.0685 0.0685 0.0685 0.0685 150 -0.00(-6.04%)
Jun 30, 2021 0.0689 0.0729 0.0680 0.0729 78,406 +0.01(+13.91%)
Jun 29, 2021 0.0622 0.0640 0.0622 0.0640 60,123 -0.01(-8.57%)
Jun 28, 2021 0.0650 0.0730 0.0641 0.0700 210,212 -0.00(-1.41%)
Jun 25, 2021 0.0750 0.0750 0.0670 0.0710 74,604 +0.00(+7.58%)
Jun 24, 2021 0.0677 0.0679 0.0603 0.0660 5,200 +0.00(+1.54%)
Jun 23, 2021 0.0600 0.0650 0.0600 0.0650 103,350 +0.00(+3.83%)
Jun 22, 2021 0.0620 0.0626 0.0620 0.0626 1,750 +0.00(+0.97%)
Jun 21, 2021 0.0603 0.0631 0.0601 0.0620 32,888 -0.00(-4.62%)
Jun 18, 2021 0.0620 0.0650 0.0620 0.0650 3,192 +0.00(+4.84%)
Jun 17, 2021 0.0650 0.0650 0.0600 0.0620 24,230 -0.00(-2.36%)
Jun 16, 2021 0.0635 0.0635 0.0635 0.0635 1,000 -0.00(-2.76%)
Jun 15, 2021 0.0695 0.0695 0.0653 0.0653 1,300 -0.00(-6.85%)
Jun 14, 2021 0.0651 0.0701 0.0651 0.0701 13,400 +0.00(+0.72%)
Jun 11, 2021 0.0704 0.0741 0.0656 0.0696 108,198 -0.00(-0.57%)
Jun 10, 2021 0.0676 0.0700 0.0658 0.0700 152,200 +0.00(+6.06%)
Jun 09, 2021 0.0736 0.0736 0.0660 0.0660 491,421 -0.01(-10.33%)
Jun 08, 2021 0.0748 0.0748 0.0690 0.0736 43,590 -0.01(-10.02%)
Jun 07, 2021 0.0828 0.0828 0.0784 0.0818 84,493 +0.00(+3.28%)
Jun 04, 2021 0.0800 0.0800 0.0750 0.0792 2,413 +0.01(+8.94%)
Jun 03, 2021 0.0727 0.0727 0.0727 0.0727 100 -0.01(-7.97%)
Jun 02, 2021 0.0813 0.0829 0.0778 0.0790 31,785 -0.00(-4.59%)
Jun 01, 2021 0.0828 0.0882 0.0800 0.0828 44,146 +0.00(+0.00%)
May 28, 2021 0.0820 0.0828 0.0690 0.0828 110,730 +0.01(+16.95%)
May 27, 2021 0.0683 0.0739 0.0673 0.0708 60,387 +0.00(+7.44%)
May 26, 2021 0.0672 0.0752 0.0659 0.0659 46,628 -0.01(-9.35%)
May 25, 2021 0.0700 0.0796 0.0700 0.0727 85,028 +0.00(+6.91%)
May 24, 2021 0.0573 0.0680 0.0573 0.0680 115,782 +0.00(+1.04%)
May 21, 2021 0.0755 0.0755 0.0673 0.0673 5,803 -0.00(-3.44%)
May 20, 2021 0.0615 0.0711 0.0615 0.0697 21,200 -0.00(-1.13%)
May 19, 2021 0.0656 0.0740 0.0656 0.0705 102,301 -0.00(-3.82%)
May 18, 2021 0.0580 0.0750 0.0580 0.0733 87,510 +0.00(+4.71%)
May 17, 2021 0.0691 0.0729 0.0615 0.0700 11,100 -0.00(-1.41%)
May 14, 2021 0.0580 0.0714 0.0580 0.0710 23,101 +0.00(+0.42%)
May 13, 2021 0.0679 0.0740 0.0660 0.0707 45,516 +0.00(+4.28%)
May 12, 2021 0.0710 0.0751 0.0650 0.0678 175,473 -0.00(-3.42%)
May 11, 2021 0.0740 0.0769 0.0702 0.0702 56,623 -0.00(-5.14%)
May 10, 2021 0.0732 0.0791 0.0701 0.0740 97,441 -0.00(-4.27%)
May 07, 2021 0.0741 0.0791 0.0738 0.0773 20,342 +0.00(+0.39%)
May 06, 2021 0.0700 0.0780 0.0700 0.0770 99,783 -0.00(-1.28%)
May 05, 2021 0.0800 0.0800 0.0725 0.0780 7,760 +0.00(+1.17%)
May 04, 2021 0.0700 0.0859 0.0700 0.0771 2,200 -0.00(-5.63%)
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.