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, 2010 36.41 36.95 35.78 36.13 2,942,449 +0.38(+1.06%)
Apr 29, 2010 38.01 38.13 35.40 35.75 5,303,454 -2.46(-6.44%)
Apr 28, 2010 38.03 38.57 37.64 38.21 1,878,555 +0.66(+1.76%)
Apr 27, 2010 39.14 39.44 37.38 37.55 3,182,266 -1.88(-4.77%)
Apr 26, 2010 39.99 40.24 39.40 39.43 1,741,359 -0.47(-1.18%)
Apr 23, 2010 39.59 40.38 38.95 39.90 2,547,960 +0.41(+1.04%)
Apr 22, 2010 38.35 39.56 38.05 39.49 1,526,489 +0.51(+1.31%)
Apr 21, 2010 38.98 39.22 38.62 38.98 4,497 -0.02(-0.05%)
Apr 20, 2010 38.94 39.20 38.60 39.00 1,715,634 +0.42(+1.09%)
Apr 19, 2010 38.48 38.61 37.88 38.58 2,003,029 -0.37(-0.95%)
Apr 16, 2010 40.08 40.14 38.71 38.95 2,596,478 -1.44(-3.57%)
Apr 15, 2010 40.68 40.97 40.27 40.39 1,421,537 -0.12(-0.30%)
Apr 14, 2010 40.77 40.91 39.96 40.51 1,217,243 +0.07(+0.17%)
Apr 13, 2010 39.61 40.69 39.24 40.44 1,881,953 +0.81(+2.04%)
Apr 12, 2010 39.90 40.09 39.48 39.63 838,160 -0.33(-0.83%)
Apr 09, 2010 39.53 40.23 39.48 39.96 2,418,917 +1.57(+4.09%)
Apr 08, 2010 37.93 38.50 37.44 38.39 983,530 +0.21(+0.55%)
Apr 07, 2010 38.79 39.08 38.00 38.18 1,743,508 -0.81(-2.08%)
Apr 06, 2010 38.65 39.23 38.37 38.99 1,644,130 +0.07(+0.18%)
Apr 05, 2010 38.03 38.98 37.77 38.92 1,234,298 +1.18(+3.13%)
Apr 01, 2010 37.30 37.74 37.74 37.74 4,922,000 +0.94(+2.55%)
Mar 31, 2010 36.61 37.23 36.54 36.80 948,159 +0.16(+0.44%)
Mar 30, 2010 37.09 37.09 36.42 36.64 1,107,732 -0.49(-1.32%)
Mar 29, 2010 36.63 37.48 36.53 37.13 1,224,800 +0.73(+2.01%)
Mar 26, 2010 37.09 37.09 35.96 36.40 2,744,305 -0.55(-1.49%)
Mar 25, 2010 38.77 38.77 36.89 36.95 1,915,527 -1.22(-3.20%)
Mar 24, 2010 37.88 38.69 37.53 38.17 1,552,279 -0.07(-0.18%)
Mar 23, 2010 37.56 38.41 37.45 38.24 1,926,262 +0.69(+1.84%)
Mar 22, 2010 37.72 38.16 37.35 37.55 2,766,330 -0.59(-1.55%)
Mar 19, 2010 39.53 39.93 37.40 38.14 3,161,485 -1.38(-3.49%)
Mar 18, 2010 40.83 41.33 39.39 39.52 2,295,677 -2.10(-5.05%)
Mar 17, 2010 41.28 41.97 41.19 41.62 1,507,579 +0.46(+1.12%)
Mar 16, 2010 40.91 41.17 40.25 41.16 1,415,793 +0.33(+0.81%)
Mar 15, 2010 40.42 40.84 40.36 40.83 1,648,627 -1.03(-2.46%)
Mar 12, 2010 41.39 41.94 41.31 41.86 1,379,187 +0.60(+1.45%)
Mar 11, 2010 41.44 41.71 41.18 41.26 933,963 -0.47(-1.13%)
Mar 10, 2010 40.81 42.25 40.73 41.73 1,932,189 +0.81(+1.98%)
Mar 09, 2010 41.02 41.78 40.68 40.92 1,214,619 -0.47(-1.14%)
Mar 08, 2010 41.67 41.97 41.35 41.39 1,704,679 +0.02(+0.05%)
Mar 05, 2010 40.71 41.51 40.56 41.37 1,177,902 +1.13(+2.81%)
Mar 04, 2010 40.86 41.22 39.85 40.24 1,156,489 -0.62(-1.52%)
Mar 03, 2010 40.99 41.30 40.75 40.86 954,692 +0.09(+0.22%)
Mar 02, 2010 41.29 41.29 40.58 40.77 1,421,211 +0.00(+0.00%)
Mar 01, 2010 40.46 40.85 40.32 40.77 1,313,913 +0.63(+1.57%)
Feb 26, 2010 40.02 40.75 39.51 40.14 2,003,664 -0.29(-0.72%)
Feb 25, 2010 39.40 40.64 39.00 40.43 1,320,983 +0.27(+0.67%)
Feb 24, 2010 39.89 40.59 39.85 40.16 2,018,780 +0.44(+1.11%)
Feb 23, 2010 40.86 41.15 39.65 39.72 1,829,206 -1.41(-3.43%)
Feb 22, 2010 42.25 42.89 41.00 41.13 4,121,312 -0.19(-0.46%)
Feb 19, 2010 40.87 41.69 40.61 41.32 1,713,936 +0.38(+0.93%)
Feb 18, 2010 40.29 41.00 40.06 40.94 1,625,324 +0.55(+1.36%)
Feb 17, 2010 40.94 41.08 39.87 40.39 1,367,005 -0.44(-1.08%)
Feb 16, 2010 40.12 41.04 40.12 40.83 1,463,663 +1.33(+3.37%)
Feb 12, 2010 38.34 39.50 39.50 39.50 7,223,200 +0.46(+1.18%)
Feb 11, 2010 38.26 39.12 37.99 39.04 1,422,359 +0.72(+1.88%)
Feb 10, 2010 38.30 38.56 37.33 38.32 1,094,814 -0.06(-0.16%)
Feb 09, 2010 38.33 39.15 38.12 38.38 1,601,953 +0.72(+1.91%)
Feb 08, 2010 38.47 38.78 37.63 37.66 1,362,069 -0.79(-2.05%)
Feb 05, 2010 38.43 38.50 37.22 38.45 1,815,035 +0.02(+0.05%)
Feb 04, 2010 39.91 39.91 38.26 38.43 875,666 -2.02(-4.99%)
Feb 03, 2010 40.90 41.30 40.32 40.45 988,803 -0.53(-1.29%)
Feb 02, 2010 40.09 41.15 39.28 40.98 1,822,278 +1.04(+2.60%)
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.