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 8.197 8.202 8.115 8.185 12,319 +0.05(+0.64%)
Apr 29, 2003 8.063 8.133 8.057 8.133 19,195 +0.04(+0.50%)
Apr 28, 2003 8.034 8.115 7.999 8.092 29,796 +0.06(+0.80%)
Apr 25, 2003 8.034 8.034 8.028 8.028 9,741 -0.01(-0.15%)
Apr 24, 2003 8.051 8.057 7.999 8.039 9,597 +0.02(+0.29%)
Apr 23, 2003 7.999 8.086 7.999 8.016 26,358 -0.02(-0.22%)
Apr 22, 2003 7.958 8.051 7.958 8.034 17,763 +0.04(+0.51%)
Apr 21, 2003 7.958 8.039 7.958 7.993 10,314 +0.02(+0.29%)
Apr 17, 2003 8.057 8.057 7.941 7.970 9,168 +0.01(+0.15%)
Apr 16, 2003 7.975 8.028 7.958 7.958 12,749 -0.01(-0.07%)
Apr 15, 2003 7.952 8.080 7.952 7.964 1,289 -0.12(-1.51%)
Apr 14, 2003 8.063 8.086 7.906 8.086 14,754 +0.03(+0.36%)
Apr 11, 2003 8.173 8.179 8.039 8.057 18,336 +0.00(+0.00%)
Apr 10, 2003 8.074 8.150 8.028 8.057 12,176 +0.09(+1.17%)
Apr 09, 2003 8.039 8.121 7.941 7.964 7,019 -0.05(-0.65%)
Apr 08, 2003 8.028 8.039 7.958 8.016 5,443 +0.10(+1.25%)
Apr 07, 2003 8.051 8.057 7.917 7.917 10,170 +0.00(+0.00%)
Apr 04, 2003 7.999 8.057 7.882 7.917 18,479 -0.06(-0.80%)
Apr 03, 2003 8.103 8.103 7.906 7.981 40,397 -0.11(-1.37%)
Apr 02, 2003 8.022 8.127 7.970 8.092 6,732 +0.07(+0.87%)
Apr 01, 2003 7.964 8.022 7.964 8.022 4,727 +0.06(+0.73%)
Mar 31, 2003 8.039 8.039 7.935 7.964 11,717,999 -0.08(-0.94%)
Mar 28, 2003 8.051 8.103 8.039 8.039 6,446 -0.05(-0.65%)
Mar 27, 2003 8.028 8.098 8.028 8.092 9,597 +0.08(+0.94%)
Mar 26, 2003 8.010 8.144 8.010 8.016 8,544 -0.12(-1.43%)
Mar 25, 2003 8.022 8.173 7.975 8.133 5,586 +0.16(+1.97%)
Mar 24, 2003 8.167 8.173 7.911 7.975 14,982 -0.19(-2.28%)
Mar 21, 2003 8.482 8.485 7.923 8.162 38,680 -0.03(-0.43%)
Mar 20, 2003 8.005 8.231 7.999 8.197 15,903 +0.08(+1.00%)
Mar 19, 2003 8.063 8.115 8.034 8.115 7,449 +0.03(+0.36%)
Mar 18, 2003 8.167 8.202 8.010 8.086 7,592 -0.22(-2.59%)
Mar 17, 2003 8.028 8.301 7.981 8.301 22,633 +0.39(+4.92%)
Mar 14, 2003 7.859 8.028 7.859 7.912 22,490 +0.01(+0.15%)
Mar 13, 2003 7.842 7.900 7.842 7.900 33,234 +0.05(+0.59%)
Mar 12, 2003 7.853 7.865 7.824 7.853 26,644 +0.00(+0.00%)
Mar 11, 2003 7.941 7.941 7.853 7.853 9,597 -0.15(-1.82%)
Mar 10, 2003 8.051 8.069 7.987 7.999 33,234 -0.13(-1.65%)
Mar 07, 2003 8.115 8.179 8.115 8.133 5,443 +0.02(+0.22%)
Mar 06, 2003 8.121 8.127 8.115 8.115 2,721 -0.03(-0.36%)
Mar 05, 2003 8.144 8.144 8.121 8.144 4,297 +0.02(+0.21%)
Mar 04, 2003 8.133 8.138 8.127 8.127 1,862 -0.01(-0.14%)
Mar 03, 2003 8.173 8.173 8.121 8.138 4,154 +0.01(+0.14%)
Feb 28, 2003 8.162 8.249 8.127 8.127 25,928 -0.02(-0.29%)
Feb 27, 2003 8.150 8.173 8.127 8.150 6,732 -0.05(-0.57%)
Feb 26, 2003 8.144 8.197 8.144 8.197 29,080 +0.03(+0.43%)
Feb 25, 2003 8.144 8.162 7.999 8.162 30,512 +0.02(+0.21%)
Feb 24, 2003 8.156 8.162 8.144 8.144 21,201 -0.02(-0.28%)
Feb 21, 2003 8.115 8.167 8.115 8.167 19,768 +0.02(+0.29%)
Feb 20, 2003 8.109 8.220 8.098 8.144 6,876 +0.06(+0.72%)
Feb 19, 2003 8.231 8.231 8.005 8.086 10,314 -0.20(-2.46%)
Feb 18, 2003 8.167 8.290 8.069 8.290 48,848 +0.08(+0.92%)
Feb 14, 2003 8.389 8.400 8.173 8.214 6,589 -0.22(-2.55%)
Feb 13, 2003 7.929 8.429 7.836 8.429 64,749 +0.51(+6.47%)
Feb 12, 2003 7.935 8.057 7.853 7.917 15,327 -0.17(-2.16%)
Feb 11, 2003 7.975 8.098 7.853 8.092 12,176 +0.08(+1.02%)
Feb 10, 2003 7.911 8.010 7.795 8.010 12,319 +0.10(+1.25%)
Feb 07, 2003 7.923 7.929 7.911 7.911 13,465 +0.00(+0.00%)
Feb 06, 2003 7.906 7.981 7.900 7.911 12,319 +0.01(+0.15%)
Feb 05, 2003 7.975 8.005 7.900 7.900 3,438 -0.10(-1.31%)
Feb 04, 2003 8.063 8.063 7.970 8.005 12,892 -0.05(-0.65%)
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.