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, 2013 68.12 68.90 67.44 68.05 2,210,037 -0.13(-0.19%)
Apr 29, 2013 67.93 68.75 67.60 68.18 1,915,470 +0.85(+1.26%)
Apr 26, 2013 68.49 68.20 66.27 67.33 2,168,790 -0.87(-1.28%)
Apr 25, 2013 67.42 70.49 67.16 68.20 2,730,581 +1.28(+1.91%)
Apr 24, 2013 66.25 67.62 66.07 66.92 2,502,429 +1.02(+1.55%)
Apr 23, 2013 65.81 66.01 64.90 65.90 1,655,268 +0.10(+0.15%)
Apr 22, 2013 64.65 66.18 64.05 65.80 1,979,271 +1.20(+1.86%)
Apr 19, 2013 65.79 66.19 63.76 64.60 2,451,286 -1.12(-1.70%)
Apr 18, 2013 64.62 65.81 63.99 65.72 4,365,212 +1.76(+2.75%)
Apr 17, 2013 64.45 64.58 63.26 63.96 2,751,802 -0.83(-1.28%)
Apr 16, 2013 64.56 65.25 63.53 64.79 3,825,112 +1.26(+1.98%)
Apr 15, 2013 67.05 67.21 63.51 63.53 4,315,831 -4.17(-6.16%)
Apr 12, 2013 69.36 69.54 67.69 67.70 2,616,701 -2.10(-3.01%)
Apr 11, 2013 70.73 71.39 69.65 69.80 1,896,558 +0.25(+0.36%)
Apr 10, 2013 70.75 70.90 69.44 69.55 2,442,407 -0.78(-1.11%)
Apr 09, 2013 68.68 71.06 68.28 70.33 2,632,033 +1.69(+2.46%)
Apr 08, 2013 68.43 69.96 68.04 68.64 2,649,745 +0.68(+1.00%)
Apr 05, 2013 64.24 67.97 63.95 67.96 2,705,152 +3.32(+5.14%)
Apr 04, 2013 64.95 65.43 63.81 64.64 1,684,781 -0.11(-0.17%)
Apr 03, 2013 66.53 66.98 64.06 64.75 1,868,155 -1.90(-2.85%)
Apr 02, 2013 67.44 67.44 66.49 66.65 1,481,797 -0.12(-0.18%)
Apr 01, 2013 66.97 67.89 65.74 66.77 1,920,158 -0.84(-1.24%)
Mar 28, 2013 67.70 68.08 67.30 67.61 1,512,255 -0.40(-0.59%)
Mar 27, 2013 67.26 68.15 66.69 68.01 1,294,389 +0.26(+0.38%)
Mar 26, 2013 66.99 68.21 66.76 67.75 1,748,621 +0.33(+0.49%)
Mar 25, 2013 68.27 68.67 66.70 67.42 1,535,338 -0.26(-0.38%)
Mar 22, 2013 68.00 68.85 67.25 67.68 1,566,771 +0.08(+0.12%)
Mar 21, 2013 67.50 68.10 67.21 67.60 1,935,789 -0.26(-0.38%)
Mar 20, 2013 68.33 68.58 66.68 67.86 1,904,973 -0.21(-0.31%)
Mar 19, 2013 67.88 68.16 66.73 68.07 2,454,204 +0.23(+0.34%)
Mar 18, 2013 66.23 68.36 66.23 67.84 1,719,067 +0.78(+1.16%)
Mar 15, 2013 68.04 68.98 66.68 67.06 3,589,912 -1.20(-1.76%)
Mar 14, 2013 65.85 68.46 65.81 68.26 2,527,508 +2.50(+3.80%)
Mar 13, 2013 65.12 65.94 64.98 65.76 1,634,796 +0.56(+0.86%)
Mar 12, 2013 66.00 66.00 64.40 65.20 2,585,467 -0.77(-1.17%)
Mar 11, 2013 64.59 66.00 64.12 65.97 1,942,204 +1.37(+2.12%)
Mar 08, 2013 64.97 64.99 63.80 64.60 1,489,926 -0.07(-0.11%)
Mar 07, 2013 62.50 64.80 62.29 64.67 2,146,631 +2.45(+3.94%)
Mar 06, 2013 62.62 63.18 61.76 62.22 3,504,200 -0.87(-1.38%)
Mar 05, 2013 63.73 64.00 62.58 63.09 2,280,036 -0.02(-0.03%)
Mar 04, 2013 63.10 63.64 62.46 63.11 2,521,498 -0.29(-0.46%)
Mar 01, 2013 61.80 64.11 61.59 63.40 3,449,091 +1.43(+2.31%)
Feb 28, 2013 62.19 62.56 61.85 61.97 2,815,790 -0.60(-0.96%)
Feb 27, 2013 60.74 62.62 60.60 62.57 3,231,520 +1.81(+2.98%)
Feb 26, 2013 58.91 60.95 58.36 60.76 3,339,326 +2.26(+3.86%)
Feb 25, 2013 60.26 60.90 58.50 58.50 3,786,093 -1.31(-2.19%)
Feb 22, 2013 56.46 59.90 56.45 59.81 6,110,126 +5.95(+11.05%)
Feb 21, 2013 53.62 54.02 52.44 53.86 2,296,271 +0.17(+0.32%)
Feb 20, 2013 55.63 55.75 53.66 53.69 1,946,430 -1.83(-3.30%)
Feb 19, 2013 54.58 55.83 54.40 55.52 2,212,716 +1.21(+2.23%)
Feb 15, 2013 54.80 54.83 53.17 54.31 3,267,788 -0.65(-1.18%)
Feb 14, 2013 55.22 55.60 54.84 54.96 1,638,524 -0.50(-0.90%)
Feb 13, 2013 54.74 55.48 54.74 55.46 1,260,190 +0.76(+1.39%)
Feb 12, 2013 54.74 54.93 54.18 54.70 1,500,142 +0.04(+0.07%)
Feb 11, 2013 54.81 54.81 53.83 54.66 1,190,971 -0.24(-0.44%)
Feb 08, 2013 54.52 55.04 54.51 54.90 1,213,493 +0.63(+1.16%)
Feb 07, 2013 54.34 54.44 53.46 54.27 1,233,197 -0.13(-0.24%)
Feb 06, 2013 53.25 54.74 53.11 54.40 1,526,700 +1.85(+3.52%)
Feb 04, 2013 52.78 52.96 52.36 52.55 933,365 -0.63(-1.18%)
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.