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 9.130 9.667 9.130 9.533 32,620 +0.34(+3.65%)
Apr 29, 2003 9.399 9.432 9.197 9.197 8,937 -0.17(-1.79%)
Apr 28, 2003 9.130 9.466 9.097 9.365 23,385 +0.28(+3.03%)
Apr 25, 2003 9.265 9.305 9.063 9.090 19,959 -0.31(-3.29%)
Apr 24, 2003 9.500 9.540 9.399 9.399 12,363 -0.12(-1.27%)
Apr 23, 2003 9.533 9.600 9.466 9.520 22,491 -0.01(-0.14%)
Apr 22, 2003 9.399 9.654 9.399 9.533 46,473 +0.07(+0.71%)
Apr 21, 2003 9.432 9.547 9.345 9.466 34,706 +0.02(+0.21%)
Apr 17, 2003 9.466 9.526 9.379 9.446 25,024 +0.13(+1.44%)
Apr 16, 2003 9.560 9.560 9.090 9.312 42,898 -0.25(-2.60%)
Apr 15, 2003 9.667 9.667 9.547 9.560 20,108 -0.17(-1.79%)
Apr 14, 2003 9.399 9.768 9.399 9.735 19,810 +0.34(+3.57%)
Apr 11, 2003 9.815 9.869 9.399 9.399 25,024 -0.42(-4.24%)
Apr 10, 2003 9.600 9.936 9.600 9.815 21,002 +0.20(+2.10%)
Apr 09, 2003 10.06 10.06 9.567 9.614 41,855 -0.42(-4.15%)
Apr 08, 2003 9.298 10.06 9.298 10.03 42,153 +0.56(+5.88%)
Apr 07, 2003 9.399 9.936 9.399 9.473 33,067 +0.14(+1.51%)
Apr 04, 2003 9.533 9.607 9.332 9.332 20,257 -0.20(-2.11%)
Apr 03, 2003 9.466 9.634 9.466 9.533 23,981 +0.03(+0.28%)
Apr 02, 2003 9.298 9.600 9.298 9.506 26,364 +0.28(+2.98%)
Apr 01, 2003 9.097 9.298 8.996 9.231 29,343 +0.10(+1.10%)
Mar 31, 2003 9.130 9.540 8.969 9.130 57,942 -0.07(-0.73%)
Mar 28, 2003 9.332 9.365 8.895 9.197 42,004 -0.20(-2.14%)
Mar 27, 2003 9.493 9.493 9.097 9.399 19,959 -0.09(-0.99%)
Mar 26, 2003 9.755 9.829 9.493 9.493 23,236 -0.26(-2.68%)
Mar 25, 2003 9.768 9.902 9.701 9.755 23,385 -0.08(-0.82%)
Mar 24, 2003 10.14 10.14 9.808 9.835 18,321 -0.36(-3.55%)
Mar 21, 2003 10.27 10.30 10.11 10.20 75,221 +0.03(+0.26%)
Mar 20, 2003 10.00 10.07 9.533 10.17 77,455 +0.10(+1.00%)
Mar 19, 2003 9.902 10.07 9.902 10.07 23,087 +0.17(+1.69%)
Mar 18, 2003 9.902 9.902 9.688 9.902 34,110 -0.04(-0.41%)
Mar 17, 2003 9.164 9.943 9.164 9.943 67,029 +0.71(+7.71%)
Mar 14, 2003 9.197 9.359 9.097 9.231 25,620 +0.10(+1.10%)
Mar 13, 2003 8.929 9.197 8.828 9.130 29,492 +0.27(+3.03%)
Mar 12, 2003 8.963 9.130 8.828 8.862 42,600 -0.13(-1.49%)
Mar 11, 2003 8.808 9.030 8.808 8.996 28,450 +0.12(+1.36%)
Mar 10, 2003 9.130 9.137 8.875 8.875 25,917 -0.28(-3.08%)
Mar 07, 2003 8.862 9.197 8.828 9.157 26,662 +0.23(+2.56%)
Mar 06, 2003 8.963 8.963 8.869 8.929 15,938 -0.07(-0.75%)
Mar 05, 2003 8.929 9.030 8.895 8.996 12,512 +0.13(+1.44%)
Mar 04, 2003 8.902 8.956 8.869 8.869 15,789 -0.05(-0.53%)
Mar 03, 2003 9.030 9.197 8.902 8.916 22,491 -0.08(-0.90%)
Feb 28, 2003 9.338 9.338 8.587 8.996 145,527 -0.34(-3.67%)
Feb 27, 2003 9.332 9.466 9.325 9.338 17,874 +0.04(+0.43%)
Feb 26, 2003 9.298 9.352 9.298 9.298 16,533 -0.05(-0.50%)
Feb 25, 2003 9.332 9.345 8.929 9.345 22,640 +0.07(+0.80%)
Feb 24, 2003 9.533 9.533 9.224 9.271 38,281 -0.26(-2.75%)
Feb 21, 2003 9.332 9.533 9.278 9.533 35,302 +0.23(+2.45%)
Feb 20, 2003 9.352 9.379 9.265 9.305 13,107 -0.06(-0.65%)
Feb 19, 2003 9.359 9.379 9.332 9.365 12,363 -0.03(-0.36%)
Feb 18, 2003 9.224 9.399 9.224 9.399 51,835 +0.20(+2.19%)
Feb 14, 2003 8.842 9.251 8.842 9.197 32,769 +0.34(+3.87%)
Feb 13, 2003 8.963 8.963 8.795 8.855 13,256 -0.14(-1.57%)
Feb 12, 2003 8.795 9.030 8.795 8.996 55,112 +0.17(+1.90%)
Feb 11, 2003 9.110 9.164 8.741 8.828 54,814 -0.38(-4.15%)
Feb 10, 2003 8.963 9.285 8.963 9.211 34,706 +0.18(+2.01%)
Feb 07, 2003 9.124 9.365 9.030 9.030 41,260 -0.07(-0.74%)
Feb 06, 2003 9.466 9.493 9.097 9.097 29,045 -0.35(-3.70%)
Feb 05, 2003 9.701 10.00 9.406 9.446 69,412 -0.21(-2.22%)
Feb 04, 2003 9.063 9.869 9.063 9.661 72,689 +0.56(+6.12%)
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.