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, 2003 6.626 6.805 6.577 6.748 283,098 +0.14(+2.14%)
Apr 29, 2003 6.493 6.626 6.493 6.607 178,020 +0.07(+1.11%)
Apr 28, 2003 6.313 6.567 6.313 6.534 291,260 +0.18(+2.84%)
Apr 25, 2003 6.352 6.401 6.332 6.354 207,605 -0.05(-0.74%)
Apr 24, 2003 6.528 6.562 6.387 6.401 218,062 -0.17(-2.62%)
Apr 23, 2003 6.477 6.632 6.440 6.573 266,775 +0.12(+1.79%)
Apr 22, 2003 6.422 6.548 6.422 6.458 259,124 +0.04(+0.58%)
Apr 21, 2003 6.185 6.420 6.185 6.420 257,849 +0.28(+4.63%)
Apr 17, 2003 6.195 6.271 6.097 6.136 329,516 -0.04(-0.57%)
Apr 16, 2003 6.264 6.293 6.136 6.171 96,916 -0.13(-1.99%)
Apr 15, 2003 6.175 6.297 6.171 6.297 152,516 +0.12(+1.94%)
Apr 14, 2003 6.077 6.185 6.062 6.177 200,974 +0.12(+1.97%)
Apr 11, 2003 6.089 6.146 6.009 6.058 103,292 -0.03(-0.45%)
Apr 10, 2003 6.221 6.221 6.058 6.085 197,148 -0.13(-2.08%)
Apr 09, 2003 6.303 6.313 6.177 6.215 96,151 -0.05(-0.84%)
Apr 08, 2003 6.340 6.352 6.252 6.268 118,340 -0.10(-1.60%)
Apr 07, 2003 6.273 6.464 6.273 6.369 151,241 +0.13(+2.01%)
Apr 04, 2003 6.362 6.415 6.215 6.244 141,549 -0.14(-2.18%)
Apr 03, 2003 6.397 6.469 6.368 6.383 148,690 -0.01(-0.21%)
Apr 02, 2003 6.195 6.405 6.195 6.397 243,821 +0.21(+3.39%)
Apr 01, 2003 6.322 6.324 6.079 6.187 264,990 -0.15(-2.44%)
Mar 31, 2003 6.342 6.342 6.238 6.342 188,987 -0.01(-0.15%)
Mar 28, 2003 6.264 6.352 6.207 6.352 133,132 +0.05(+0.71%)
Mar 27, 2003 6.279 6.354 6.209 6.307 98,191 +0.03(+0.44%)
Mar 26, 2003 6.319 6.342 6.273 6.279 129,307 -0.05(-0.77%)
Mar 25, 2003 6.273 6.373 6.273 6.328 176,745 +0.05(+0.75%)
Mar 24, 2003 6.460 6.460 6.275 6.281 157,872 -0.19(-2.97%)
Mar 21, 2003 6.264 6.473 6.262 6.473 186,437 +0.21(+3.35%)
Mar 20, 2003 6.234 6.273 6.207 6.264 125,226 +0.00(+0.03%)
Mar 19, 2003 6.303 6.303 6.191 6.262 209,646 -0.01(-0.19%)
Mar 18, 2003 6.170 6.273 6.117 6.273 247,392 +0.10(+1.68%)
Mar 17, 2003 5.960 6.181 5.881 6.170 218,062 +0.22(+3.69%)
Mar 14, 2003 5.872 5.979 5.862 5.950 2,933,004 +0.09(+1.57%)
Mar 13, 2003 5.862 5.915 5.813 5.858 251,728 +0.04(+0.61%)
Mar 12, 2003 5.877 5.891 5.811 5.823 289,219 -0.05(-0.80%)
Mar 11, 2003 5.842 5.921 5.842 5.870 192,813 +0.08(+1.35%)
Mar 10, 2003 5.956 5.960 5.787 5.791 395,828 -0.15(-2.60%)
Mar 07, 2003 5.842 6.009 5.823 5.946 257,849 +0.06(+1.00%)
Mar 06, 2003 5.813 5.905 5.813 5.887 287,179 +0.09(+1.52%)
Mar 05, 2003 5.832 5.856 5.774 5.799 158,127 -0.03(-0.44%)
Mar 04, 2003 5.921 5.946 5.824 5.824 119,615 -0.05(-0.90%)
Mar 03, 2003 5.934 5.989 5.873 5.877 206,585 -0.06(-1.06%)
Feb 28, 2003 5.930 5.948 5.903 5.940 90,030 +0.01(+0.17%)
Feb 27, 2003 5.930 5.950 5.913 5.930 195,873 -0.00(-0.07%)
Feb 26, 2003 5.783 5.944 5.783 5.934 242,291 +0.12(+1.99%)
Feb 25, 2003 5.813 5.832 5.715 5.819 259,124 -0.04(-0.70%)
Feb 24, 2003 5.895 5.923 5.821 5.860 192,558 -0.04(-0.60%)
Feb 21, 2003 5.724 5.926 5.724 5.895 222,908 +0.16(+2.84%)
Feb 20, 2003 5.787 5.866 5.705 5.732 339,208 -0.05(-0.91%)
Feb 19, 2003 5.815 5.881 5.689 5.785 425,668 -0.02(-0.34%)
Feb 18, 2003 5.754 5.905 5.724 5.805 385,371 +0.05(+0.89%)
Feb 14, 2003 5.558 5.856 5.558 5.754 288,964 +0.20(+3.53%)
Feb 13, 2003 5.362 5.597 5.352 5.558 391,492 +0.36(+6.94%)
Feb 12, 2003 5.332 5.338 5.197 5.197 98,701 -0.17(-3.21%)
Feb 11, 2003 5.313 5.405 5.313 5.370 114,004 +0.07(+1.26%)
Feb 10, 2003 5.358 5.387 5.283 5.303 107,373 -0.04(-0.73%)
Feb 07, 2003 5.460 5.468 5.340 5.342 88,245 -0.15(-2.75%)
Feb 06, 2003 5.381 5.528 5.381 5.493 93,601 +0.07(+1.30%)
Feb 05, 2003 5.519 5.568 5.401 5.423 188,222 -0.05(-0.82%)
Feb 04, 2003 5.525 5.527 5.440 5.468 157,362 -0.06(-1.03%)
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.