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 5.937 6.133 5.401 5.571 53,363 -0.30(-5.07%)
Apr 29, 2009 5.401 5.954 5.401 5.869 32,618 +0.57(+10.75%)
Apr 28, 2009 4.882 5.393 4.882 5.299 11,590 +0.35(+7.04%)
Apr 27, 2009 5.299 5.435 4.950 4.950 34,732 -0.54(-9.91%)
Apr 24, 2009 5.393 5.614 5.282 5.495 26,737 +0.17(+3.19%)
Apr 23, 2009 5.895 5.895 5.103 5.325 39,963 -0.58(-9.80%)
Apr 22, 2009 6.269 6.890 5.852 5.903 26,244 -0.55(-8.56%)
Apr 21, 2009 5.325 6.592 4.848 6.456 26,799 +1.11(+20.86%)
Apr 20, 2009 6.669 6.669 5.163 5.342 45,354 -1.54(-22.37%)
Apr 17, 2009 6.813 7.136 6.745 6.881 35,564 +0.09(+1.38%)
Apr 16, 2009 6.558 6.873 6.201 6.788 17,709 +0.35(+5.42%)
Apr 15, 2009 5.903 6.617 5.903 6.439 16,533 +0.49(+8.30%)
Apr 14, 2009 6.388 6.388 5.929 5.946 28,354 -0.68(-10.27%)
Apr 13, 2009 6.039 6.745 5.673 6.626 23,639 +0.61(+10.18%)
Apr 09, 2009 5.410 6.014 4.891 6.014 46,185 +0.77(+14.59%)
Apr 08, 2009 5.018 5.826 5.018 5.248 11,108 +0.29(+5.83%)
Apr 07, 2009 5.639 5.741 4.899 4.959 19,599 -0.80(-13.88%)
Apr 06, 2009 5.486 6.345 5.120 5.758 53,206 +0.14(+2.42%)
Apr 03, 2009 5.146 5.724 5.078 5.622 39,763 +0.52(+10.17%)
Apr 02, 2009 4.653 5.103 4.423 5.103 55,973 +0.60(+13.42%)
Apr 01, 2009 3.972 4.500 3.853 4.500 26,685 +0.49(+12.31%)
Mar 31, 2009 4.746 4.746 3.955 4.006 44,744 -0.63(-13.58%)
Mar 30, 2009 4.865 4.865 4.434 4.636 29,155 -1.11(-19.28%)
Mar 26, 2009 5.489 5.756 5.346 5.743 27,557 +0.30(+5.59%)
Mar 25, 2009 5.160 5.439 5.008 5.439 63,632 +0.33(+6.45%)
Mar 24, 2009 5.523 5.641 5.109 5.109 25,661 -0.52(-9.30%)
Mar 23, 2009 4.679 5.633 4.636 5.633 48,002 +1.14(+25.38%)
Mar 20, 2009 5.591 5.591 4.493 4.493 54,913 -1.01(-18.40%)
Mar 19, 2009 6.190 6.190 5.379 5.506 18,613 -0.53(-8.81%)
Mar 18, 2009 6.258 6.325 5.692 6.038 54,992 -0.30(-4.67%)
Mar 17, 2009 5.118 6.334 5.075 6.334 19,635 +1.21(+23.56%)
Mar 16, 2009 5.287 5.481 5.084 5.126 25,868 -0.09(-1.78%)
Mar 13, 2009 5.244 5.588 5.219 5.219 21,261 +0.00(+0.00%)
Mar 12, 2009 4.003 5.278 4.003 5.219 49,726 +1.17(+29.02%)
Mar 11, 2009 3.918 4.594 3.918 4.045 34,324 +0.18(+4.59%)
Mar 10, 2009 3.344 3.876 3.297 3.868 35,147 +0.66(+20.53%)
Mar 09, 2009 3.302 3.809 2.915 3.209 29,454 -0.14(-4.28%)
Mar 06, 2009 3.142 3.378 2.956 3.353 26,370 +0.26(+8.47%)
Mar 05, 2009 3.530 3.530 2.922 3.091 59,904 -0.57(-15.67%)
Mar 04, 2009 3.378 3.885 3.378 3.665 38,928 -0.24(-6.26%)
Mar 02, 2009 4.079 4.113 3.910 3.910 27,117 -0.29(-6.84%)
Feb 27, 2009 4.332 4.434 4.197 4.197 25,088 -0.15(-3.50%)
Feb 26, 2009 4.332 4.483 4.239 4.349 52,608 +0.09(+2.18%)
Feb 25, 2009 5.042 5.042 4.130 4.256 48,071 -0.84(-16.42%)
Feb 24, 2009 4.408 5.227 4.113 5.092 65,333 +0.77(+17.77%)
Feb 23, 2009 4.991 4.991 4.138 4.324 48,964 -0.62(-12.48%)
Feb 20, 2009 4.822 5.261 4.425 4.940 80,910 +0.12(+2.45%)
Feb 19, 2009 4.662 5.667 4.619 4.822 63,382 +0.24(+5.16%)
Feb 18, 2009 4.991 5.109 4.315 4.586 38,219 -0.24(-4.90%)
Feb 17, 2009 5.118 5.287 4.822 4.822 36,920 -0.46(-8.79%)
Feb 13, 2009 5.346 5.709 5.160 5.287 46,121 -0.04(-0.79%)
Feb 12, 2009 5.126 5.591 5.092 5.329 39,290 -0.35(-6.10%)
Feb 11, 2009 6.021 6.030 5.498 5.675 64,772 -0.31(-5.22%)
Feb 10, 2009 7.111 7.246 5.987 5.987 30,268 -1.17(-16.39%)
Feb 09, 2009 7.237 7.508 7.094 7.161 17,333 -0.14(-1.97%)
Feb 06, 2009 7.296 7.305 6.410 7.305 44,774 +0.30(+4.34%)
Feb 05, 2009 6.705 7.136 6.536 7.001 35,075 +0.24(+3.50%)
Feb 04, 2009 6.798 7.128 6.697 6.764 39,595 -0.05(-0.74%)
Feb 03, 2009 6.815 6.967 6.621 6.815 32,124 +0.07(+1.00%)
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.