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 29, 2005 9.338 9.522 9.214 9.455 308,093 +0.16(+1.69%)
Apr 28, 2005 9.455 9.516 9.251 9.298 316,254 -0.21(-2.17%)
Apr 27, 2005 9.381 9.655 9.214 9.504 324,670 +0.09(+1.00%)
Apr 26, 2005 9.747 9.747 9.369 9.410 546,049 -0.34(-3.46%)
Apr 25, 2005 9.667 9.777 9.612 9.747 276,467 +0.07(+0.75%)
Apr 22, 2005 9.773 9.847 9.518 9.675 324,160 -0.12(-1.20%)
Apr 21, 2005 9.694 9.867 9.655 9.792 377,975 +0.20(+2.04%)
Apr 20, 2005 9.743 9.785 9.592 9.596 384,351 -0.27(-2.76%)
Apr 19, 2005 9.904 10.00 9.765 9.869 390,472 -0.01(-0.14%)
Apr 18, 2005 9.508 9.939 9.349 9.883 501,926 +0.28(+2.90%)
Apr 15, 2005 9.939 9.939 9.547 9.604 620,776 -0.20(-2.04%)
Apr 14, 2005 10.10 10.13 9.804 9.804 372,364 -0.29(-2.87%)
Apr 13, 2005 10.39 10.39 10.06 10.09 451,172 -0.29(-2.81%)
Apr 12, 2005 10.29 10.43 10.02 10.39 748,553 +0.05(+0.51%)
Apr 11, 2005 10.37 10.46 10.29 10.33 199,954 -0.01(-0.09%)
Apr 08, 2005 10.63 10.63 10.32 10.34 226,989 -0.29(-2.69%)
Apr 07, 2005 10.59 10.69 10.35 10.63 182,101 +0.04(+0.37%)
Apr 06, 2005 10.47 10.76 10.47 10.59 370,323 +0.12(+1.12%)
Apr 05, 2005 10.46 10.58 10.44 10.47 247,902 +0.04(+0.38%)
Apr 04, 2005 10.41 10.49 10.27 10.43 403,989 +0.04(+0.41%)
Apr 01, 2005 10.21 10.42 10.19 10.39 471,321 +0.20(+1.96%)
Mar 31, 2005 10.25 10.43 10.12 10.19 393,022 -0.12(-1.12%)
Mar 30, 2005 9.990 10.33 9.990 10.31 408,580 +0.35(+3.53%)
Mar 29, 2005 9.843 10.35 9.830 9.955 706,981 +0.09(+0.93%)
Mar 28, 2005 9.812 9.926 9.726 9.863 247,647 +0.08(+0.84%)
Mar 24, 2005 9.779 9.900 9.736 9.781 183,376 +0.02(+0.22%)
Mar 23, 2005 9.841 9.892 9.669 9.759 297,891 -0.12(-1.25%)
Mar 22, 2005 10.01 10.16 9.871 9.883 266,265 -0.16(-1.60%)
Mar 21, 2005 10.06 10.09 9.949 10.04 149,200 +0.01(+0.12%)
Mar 18, 2005 10.16 10.16 9.906 10.03 523,095 +0.02(+0.18%)
Mar 17, 2005 10.10 10.10 9.945 10.01 160,422 -0.02(-0.23%)
Mar 16, 2005 10.07 10.10 9.939 10.04 304,522 -0.05(-0.51%)
Mar 15, 2005 10.27 10.35 10.08 10.09 256,574 -0.11(-1.06%)
Mar 14, 2005 10.07 10.27 10.07 10.20 178,275 +0.09(+0.89%)
Mar 11, 2005 10.04 10.17 9.971 10.11 280,803 +0.10(+1.04%)
Mar 10, 2005 10.21 10.21 9.996 10.00 288,709 -0.21(-2.05%)
Mar 09, 2005 10.26 10.33 10.06 10.21 162,718 -0.03(-0.33%)
Mar 08, 2005 10.23 10.32 10.19 10.25 169,094 +0.01(+0.13%)
Mar 07, 2005 10.33 10.44 10.19 10.23 170,369 -0.12(-1.19%)
Mar 04, 2005 10.23 10.46 10.21 10.36 198,934 +0.08(+0.74%)
Mar 03, 2005 10.16 10.29 10.13 10.28 183,631 +0.15(+1.45%)
Mar 02, 2005 10.24 10.31 10.13 10.13 236,170 -0.06(-0.62%)
Mar 01, 2005 10.12 10.26 10.11 10.19 246,627 +0.07(+0.74%)
Feb 28, 2005 10.15 10.19 9.941 10.12 370,323 -0.06(-0.56%)
Feb 25, 2005 9.939 10.18 9.900 10.18 271,111 +0.23(+2.29%)
Feb 24, 2005 9.773 9.977 9.638 9.949 187,202 +0.21(+2.13%)
Feb 23, 2005 9.636 9.851 9.636 9.741 321,355 +0.14(+1.41%)
Feb 22, 2005 9.734 9.779 9.587 9.606 292,280 -0.18(-1.80%)
Feb 18, 2005 9.763 9.820 9.689 9.783 148,435 +0.11(+1.09%)
Feb 17, 2005 9.724 9.814 9.659 9.677 254,788 -0.06(-0.64%)
Feb 16, 2005 9.606 9.892 9.594 9.739 326,711 +0.07(+0.73%)
Feb 15, 2005 9.685 9.789 9.636 9.669 269,581 +0.00(+0.04%)
Feb 14, 2005 9.704 9.873 9.626 9.665 304,012 -0.08(-0.78%)
Feb 11, 2005 9.724 9.743 9.449 9.741 248,412 +0.09(+0.98%)
Feb 10, 2005 9.636 9.689 9.449 9.647 235,915 +0.01(+0.12%)
Feb 09, 2005 9.798 9.857 9.555 9.636 249,943 -0.19(-1.92%)
Feb 08, 2005 9.730 9.824 9.641 9.824 140,019 +0.05(+0.46%)
Feb 07, 2005 9.930 9.930 9.728 9.779 228,264 -0.05(-0.54%)
Feb 04, 2005 9.665 9.841 9.665 9.832 187,202 +0.13(+1.33%)
Feb 03, 2005 9.606 9.714 9.449 9.702 261,930 +0.06(+0.59%)
Feb 02, 2005 9.518 9.704 9.489 9.645 196,638 +0.11(+1.11%)
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.