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, 2009 8.776 9.160 8.639 8.708 173,025 +0.01(+0.08%)
Apr 29, 2009 8.488 9.263 8.365 8.701 262,340 +0.39(+4.75%)
Apr 28, 2009 8.211 8.640 8.150 8.307 213,754 +0.03(+0.41%)
Apr 27, 2009 8.667 8.749 8.130 8.273 303,767 -0.61(-6.83%)
Apr 24, 2009 8.667 9.252 8.579 8.879 301,270 +0.30(+3.49%)
Apr 23, 2009 7.775 8.844 7.762 8.579 407,110 +0.85(+11.01%)
Apr 22, 2009 7.490 8.231 7.347 7.728 317,900 +0.09(+1.16%)
Apr 21, 2009 7.095 7.707 6.958 7.639 252,946 +0.52(+7.27%)
Apr 20, 2009 7.687 7.701 7.033 7.122 296,968 -0.88(-10.98%)
Apr 17, 2009 7.864 8.177 7.694 8.000 242,320 +0.17(+2.17%)
Apr 16, 2009 7.578 7.891 7.054 7.830 325,630 +0.36(+4.83%)
Apr 15, 2009 7.142 7.551 7.142 7.469 138,636 +0.27(+3.78%)
Apr 14, 2009 7.299 7.619 7.020 7.197 233,953 -0.29(-3.82%)
Apr 13, 2009 7.238 7.490 6.986 7.483 198,231 +0.14(+1.85%)
Apr 09, 2009 7.061 7.646 7.061 7.347 311,755 +0.54(+7.90%)
Apr 08, 2009 6.312 6.809 6.278 6.809 221,326 +0.54(+8.58%)
Apr 07, 2009 6.822 7.101 6.244 6.271 285,556 -0.76(-10.76%)
Apr 06, 2009 6.952 7.197 6.822 7.027 316,066 -0.03(-0.48%)
Apr 03, 2009 6.775 7.067 6.720 7.061 89,265 +0.27(+4.01%)
Apr 02, 2009 6.203 6.884 6.107 6.788 258,655 +0.80(+13.42%)
Apr 01, 2009 5.624 5.992 5.467 5.985 208,123 +0.20(+3.41%)
Mar 31, 2009 5.556 5.992 5.345 5.787 185,355 +0.32(+5.85%)
Mar 30, 2009 5.440 5.508 5.222 5.467 175,545 -0.75(-12.05%)
Mar 26, 2009 6.039 6.264 5.924 6.216 169,998 +0.28(+4.70%)
Mar 25, 2009 5.726 5.998 5.379 5.937 216,080 +0.27(+4.68%)
Mar 24, 2009 6.094 6.482 5.556 5.672 290,785 -0.61(-9.75%)
Mar 23, 2009 5.556 6.284 5.447 6.284 359,781 +0.37(+6.34%)
Mar 20, 2009 6.713 6.747 5.910 5.910 205,360 -0.71(-10.79%)
Mar 19, 2009 6.060 7.027 5.883 6.625 301,771 +0.89(+15.42%)
Mar 18, 2009 5.440 6.053 5.440 5.740 227,328 +0.25(+4.46%)
Mar 17, 2009 5.141 5.542 5.052 5.495 241,088 +0.31(+6.04%)
Mar 16, 2009 5.474 5.644 5.141 5.181 135,552 -0.27(-4.99%)
Mar 13, 2009 5.712 5.821 5.243 5.454 0 -0.22(-3.96%)
Mar 12, 2009 4.991 5.733 4.855 5.678 169,262 +0.63(+12.40%)
Mar 11, 2009 5.358 5.522 4.889 5.052 223,791 -0.28(-5.24%)
Mar 10, 2009 4.773 5.358 4.773 5.331 199,207 +0.73(+15.83%)
Mar 09, 2009 4.582 4.793 4.480 4.603 182,361 -0.03(-0.73%)
Mar 06, 2009 4.773 4.786 4.351 4.637 0 -0.22(-4.49%)
Mar 05, 2009 5.066 5.338 4.746 4.855 103,932 -0.35(-6.80%)
Mar 04, 2009 5.106 5.324 4.800 5.209 157,207 -0.01(-0.13%)
Mar 02, 2009 5.535 5.638 5.195 5.215 172,232 -0.42(-7.49%)
Feb 27, 2009 5.712 6.060 5.638 5.638 0 -0.18(-3.04%)
Feb 26, 2009 5.726 6.067 5.624 5.815 292,514 +0.18(+3.14%)
Feb 25, 2009 5.719 5.801 5.474 5.638 309,987 -0.17(-2.93%)
Feb 24, 2009 5.181 5.924 5.181 5.808 326,713 +0.73(+14.34%)
Feb 23, 2009 5.787 5.862 5.011 5.079 506,310 -0.70(-12.13%)
Feb 20, 2009 6.196 6.284 5.726 5.781 0 -0.51(-8.12%)
Feb 19, 2009 7.061 7.129 6.291 6.291 220,989 -0.71(-10.12%)
Feb 18, 2009 7.101 7.231 6.958 6.999 71,109 -0.22(-3.02%)
Feb 17, 2009 6.965 7.360 6.965 7.217 119,105 -0.16(-2.21%)
Feb 13, 2009 7.537 7.837 7.326 7.381 151,821 -0.13(-1.72%)
Feb 12, 2009 7.217 7.544 6.972 7.510 138,980 +0.11(+1.47%)
Feb 11, 2009 7.204 7.517 6.999 7.401 186,134 +0.27(+3.82%)
Feb 10, 2009 7.769 7.823 7.101 7.129 122,485 -0.70(-8.96%)
Feb 09, 2009 7.878 7.987 7.631 7.830 66,576 -0.16(-1.96%)
Feb 06, 2009 7.537 8.157 7.503 7.987 115,282 +0.41(+5.39%)
Feb 05, 2009 7.285 7.748 7.285 7.578 78,710 +0.20(+2.68%)
Feb 04, 2009 7.633 7.939 7.251 7.381 99,928 -0.28(-3.64%)
Feb 03, 2009 7.455 7.728 7.299 7.660 188,962 +0.25(+3.40%)
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.