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 5.930 6.160 5.750 5.780 133,700 -0.18(-3.02%)
Apr 29, 2021 5.900 6.060 5.740 5.960 101,816 +0.02(+0.34%)
Apr 28, 2021 6.170 6.290 5.860 5.940 190,458 -0.23(-3.73%)
Apr 27, 2021 6.250 6.470 6.130 6.170 145,881 -0.05(-0.80%)
Apr 26, 2021 6.140 6.400 6.000 6.220 331,017 +0.00(+0.00%)
Apr 23, 2021 6.300 6.380 5.900 6.220 267,800 +0.10(+1.63%)
Apr 22, 2021 6.100 6.210 5.650 6.120 365,935 +0.18(+3.03%)
Apr 21, 2021 5.740 6.150 5.740 5.940 221,443 +0.28(+4.95%)
Apr 20, 2021 6.030 6.540 5.650 5.660 830,559 -0.47(-7.67%)
Apr 19, 2021 6.190 6.340 5.852 6.130 388,189 +0.02(+0.33%)
Apr 16, 2021 5.770 6.490 5.655 6.110 608,800 +0.36(+6.26%)
Apr 15, 2021 5.640 5.840 5.480 5.750 216,226 +0.15(+2.68%)
Apr 14, 2021 5.590 5.760 5.350 5.600 215,707 -0.01(-0.18%)
Apr 13, 2021 5.410 6.150 5.215 5.610 395,382 +0.20(+3.70%)
Apr 12, 2021 5.310 5.590 5.310 5.410 212,812 +0.11(+2.08%)
Apr 09, 2021 5.100 5.400 5.038 5.300 155,500 +0.22(+4.33%)
Apr 08, 2021 4.910 5.170 4.780 5.080 74,915 +0.16(+3.25%)
Apr 07, 2021 5.100 5.100 4.870 4.920 73,189 -0.16(-3.15%)
Apr 06, 2021 5.070 5.270 5.030 5.080 76,220 -0.04(-0.78%)
Apr 05, 2021 5.680 5.700 4.950 5.120 211,325 -0.38(-6.91%)
Apr 01, 2021 4.770 6.200 4.770 5.500 1,182,900 +0.64(+13.17%)
Mar 31, 2021 4.620 5.080 4.570 4.860 256,617 +0.26(+5.65%)
Mar 30, 2021 4.380 4.610 4.230 4.600 114,547 +0.31(+7.23%)
Mar 29, 2021 4.210 4.430 4.150 4.290 72,004 -0.02(-0.46%)
Mar 26, 2021 4.320 4.570 4.240 4.310 89,300 +0.01(+0.23%)
Mar 25, 2021 3.760 4.340 3.700 4.300 236,931 +0.48(+12.57%)
Mar 24, 2021 3.920 4.000 3.770 3.820 30,424 -0.11(-2.80%)
Mar 23, 2021 4.030 4.030 3.880 3.930 37,521 -0.03(-0.76%)
Mar 22, 2021 4.060 4.060 3.900 3.960 61,138 -0.04(-1.00%)
Mar 19, 2021 3.810 4.040 3.790 4.000 23,900 +0.11(+2.83%)
Mar 18, 2021 3.820 4.085 3.780 3.890 55,706 +0.06(+1.57%)
Mar 17, 2021 3.900 4.120 3.780 3.830 91,433 -0.05(-1.29%)
Mar 16, 2021 3.900 4.010 3.830 3.880 25,242 +0.00(+0.00%)
Mar 15, 2021 3.710 4.000 3.710 3.880 43,503 +0.16(+4.30%)
Mar 12, 2021 3.860 4.010 3.670 3.720 74,400 -0.09(-2.36%)
Mar 11, 2021 3.700 3.940 3.600 3.810 81,158 +0.19(+5.25%)
Mar 10, 2021 3.610 3.720 3.600 3.620 39,105 -0.01(-0.28%)
Mar 09, 2021 3.700 3.795 3.570 3.630 124,643 -0.06(-1.63%)
Mar 08, 2021 3.560 3.920 3.560 3.690 89,441 +0.10(+2.79%)
Mar 05, 2021 3.710 3.770 3.450 3.590 58,500 -0.06(-1.64%)
Mar 04, 2021 3.930 4.040 3.630 3.650 80,155 -0.36(-8.98%)
Mar 03, 2021 3.800 4.107 3.680 4.010 174,697 +0.18(+4.70%)
Mar 02, 2021 3.900 3.949 3.820 3.830 64,458 -0.11(-2.79%)
Mar 01, 2021 4.180 4.220 3.890 3.940 87,971 -0.14(-3.43%)
Feb 26, 2021 4.120 4.270 4.000 4.080 42,500 -0.03(-0.73%)
Feb 25, 2021 4.190 4.410 4.070 4.110 55,233 -0.07(-1.67%)
Feb 24, 2021 4.100 4.400 4.060 4.180 110,634 +0.04(+0.97%)
Feb 23, 2021 4.650 4.710 4.070 4.140 142,281 -0.37(-8.20%)
Feb 22, 2021 4.380 4.660 4.327 4.510 76,642 +0.11(+2.50%)
Feb 19, 2021 4.690 4.730 4.270 4.400 132,100 -0.29(-6.18%)
Feb 18, 2021 4.230 5.750 4.150 4.690 1,773,697 +0.58(+14.11%)
Feb 17, 2021 4.190 4.200 4.030 4.110 50,241 -0.12(-2.84%)
Feb 16, 2021 4.110 4.250 4.100 4.230 142,851 +0.22(+5.49%)
Feb 12, 2021 4.040 4.470 3.930 4.010 308,300 +0.03(+0.75%)
Feb 11, 2021 3.950 4.150 3.910 3.980 205,461 +0.13(+3.38%)
Feb 10, 2021 3.710 3.880 3.570 3.850 137,394 +0.16(+4.34%)
Feb 09, 2021 3.700 3.770 3.650 3.690 98,622 +0.02(+0.54%)
Feb 08, 2021 3.670 3.700 3.465 3.670 152,269 +0.01(+0.27%)
Feb 05, 2021 3.700 3.770 3.550 3.660 86,300 +0.00(+0.00%)
Feb 04, 2021 3.450 3.710 3.450 3.660 195,694 +0.22(+6.40%)
Feb 03, 2021 3.430 3.450 3.360 3.440 124,298 +0.05(+1.47%)
Feb 02, 2021 3.370 3.460 3.280 3.390 80,393 +0.04(+1.19%)
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.