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, 2014 46.19 46.27 45.81 46.26 3,137,077 +0.01(+0.01%)
Apr 29, 2014 46.75 46.80 46.18 46.25 4,955,456 -0.43(-0.91%)
Apr 28, 2014 46.91 46.92 46.26 46.68 6,372,729 +0.01(+0.03%)
Apr 25, 2014 46.03 46.78 45.94 46.66 6,480,206 +0.53(+1.15%)
Apr 24, 2014 46.55 46.56 45.52 46.14 3,919,484 -0.01(-0.03%)
Apr 23, 2014 47.85 47.88 45.23 46.15 12,598,754 -0.40(-0.86%)
Apr 22, 2014 45.80 46.65 45.72 46.55 7,736,238 +0.88(+1.93%)
Apr 21, 2014 45.33 45.72 45.14 45.67 4,450,495 -0.20(-0.43%)
Apr 17, 2014 46.05 45.87 45.87 45.87 4,321,181 -0.31(-0.68%)
Apr 16, 2014 45.82 46.19 45.56 46.18 4,282,898 +0.84(+1.84%)
Apr 15, 2014 45.45 45.82 44.92 45.34 4,160,840 +0.02(+0.05%)
Apr 14, 2014 44.96 45.40 44.92 45.32 4,239,653 +0.64(+1.43%)
Apr 11, 2014 45.00 45.14 44.65 44.68 4,199,244 -0.49(-1.09%)
Apr 10, 2014 46.11 46.21 44.90 45.17 5,518,015 -0.97(-2.11%)
Apr 09, 2014 45.73 46.30 45.67 46.15 5,722,576 +0.46(+1.01%)
Apr 08, 2014 44.86 45.89 44.73 45.69 7,572,685 +0.65(+1.44%)
Apr 07, 2014 45.05 45.32 44.68 45.04 5,482,342 -0.13(-0.28%)
Apr 04, 2014 45.99 46.03 44.97 45.17 4,356,093 -0.60(-1.31%)
Apr 03, 2014 46.39 46.46 45.58 45.77 4,583,801 -0.40(-0.87%)
Apr 02, 2014 46.65 46.65 45.70 46.17 6,389,348 +0.63(+1.38%)
Apr 01, 2014 45.21 45.65 45.21 45.54 4,562,301 +0.40(+0.89%)
Mar 31, 2014 44.86 45.24 44.61 45.14 5,474,941 +0.71(+1.60%)
Mar 28, 2014 44.00 44.57 43.95 44.42 3,803,022 +0.60(+1.37%)
Mar 27, 2014 44.27 44.38 43.25 43.83 6,517,332 -0.58(-1.31%)
Mar 26, 2014 44.32 44.69 44.24 44.41 5,567,616 +0.23(+0.53%)
Mar 25, 2014 44.86 44.89 44.05 44.17 4,710,477 -0.45(-1.01%)
Mar 24, 2014 45.04 45.07 44.41 44.62 3,478,249 -0.44(-0.98%)
Mar 21, 2014 45.50 45.92 45.04 45.07 4,978,490 +0.01(+0.03%)
Mar 20, 2014 44.59 45.24 44.41 45.05 4,812,788 +0.63(+1.41%)
Mar 19, 2014 45.07 45.23 44.11 44.42 3,303,489 -0.51(-1.15%)
Mar 18, 2014 45.01 45.33 44.86 44.94 3,237,313 -0.04(-0.08%)
Mar 17, 2014 45.16 45.38 44.86 44.98 5,331,579 +0.02(+0.05%)
Mar 14, 2014 45.14 45.62 44.92 44.95 5,550,822 -0.45(-0.99%)
Mar 13, 2014 46.24 46.40 45.26 45.40 3,919,176 -0.77(-1.67%)
Mar 12, 2014 46.11 46.30 46.00 46.17 3,320,787 -0.13(-0.27%)
Mar 11, 2014 46.31 46.67 46.10 46.30 3,902,352 -0.04(-0.09%)
Mar 10, 2014 46.04 46.36 45.82 46.34 4,041,558 +0.14(+0.31%)
Mar 07, 2014 46.33 46.51 45.81 46.20 4,943,435 -0.08(-0.17%)
Mar 06, 2014 45.36 46.55 45.35 46.27 8,791,320 +1.48(+3.32%)
Mar 05, 2014 44.86 44.88 44.50 44.79 3,226,798 +0.10(+0.23%)
Mar 04, 2014 44.60 44.84 44.52 44.69 4,451,589 +0.62(+1.40%)
Mar 03, 2014 43.91 44.16 43.53 44.07 4,040,351 -0.28(-0.63%)
Feb 28, 2014 44.20 44.51 43.95 44.35 3,967,937 +0.17(+0.39%)
Feb 27, 2014 43.94 44.41 43.93 44.18 3,578,344 +0.24(+0.55%)
Feb 26, 2014 43.92 44.15 43.73 43.94 4,208,849 +0.07(+0.15%)
Feb 25, 2014 43.71 44.19 43.42 43.87 3,772,775 +0.19(+0.42%)
Feb 24, 2014 43.55 43.93 43.55 43.69 3,005,559 +0.07(+0.16%)
Feb 21, 2014 43.67 43.84 43.33 43.62 3,507,161 -0.08(-0.18%)
Feb 20, 2014 43.65 43.90 43.38 43.69 3,315,619 +0.10(+0.22%)
Feb 19, 2014 44.03 44.34 43.57 43.60 3,750,434 -0.25(-0.57%)
Feb 18, 2014 43.95 44.15 43.69 43.85 4,694,159 -0.11(-0.25%)
Feb 14, 2014 44.01 43.96 43.96 43.96 4,833,862 -0.24(-0.54%)
Feb 13, 2014 43.74 44.24 43.62 44.20 3,695,638 +0.19(+0.42%)
Feb 12, 2014 43.91 44.16 43.84 44.01 5,067,112 +0.18(+0.41%)
Feb 11, 2014 43.68 44.08 43.53 43.83 5,990,229 +0.27(+0.62%)
Feb 10, 2014 43.11 43.59 42.91 43.56 6,059,604 +0.62(+1.44%)
Feb 07, 2014 42.86 43.37 42.78 42.95 4,773,330 +0.34(+0.79%)
Feb 06, 2014 42.32 43.02 42.24 42.61 5,596,211 +0.38(+0.89%)
Feb 05, 2014 42.96 42.96 41.81 42.23 9,500,213 -0.91(-2.11%)
Feb 04, 2014 42.86 43.45 42.24 43.14 23,629,078 +3.53(+8.92%)
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.