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, 2021 23.81 25.33 23.04 23.66 170,687 -0.11(-0.44%)
Apr 29, 2021 24.65 25.14 23.28 23.77 103,064 -0.72(-2.96%)
Apr 28, 2021 24.96 25.44 23.58 24.49 119,964 -0.47(-1.87%)
Apr 27, 2021 25.92 27.36 24.48 24.96 237,211 -0.48(-1.87%)
Apr 26, 2021 23.04 25.68 22.78 25.44 321,954 +3.09(+13.83%)
Apr 23, 2021 22.13 22.70 22.03 22.34 106,885 +0.26(+1.20%)
Apr 22, 2021 22.45 23.26 21.38 22.08 179,933 +0.00(+0.00%)
Apr 21, 2021 19.68 22.56 19.20 22.08 226,445 +2.05(+10.26%)
Apr 20, 2021 21.49 21.60 19.37 20.03 137,836 -1.09(-5.16%)
Apr 19, 2021 19.68 21.60 19.20 21.12 217,847 +1.58(+8.08%)
Apr 16, 2021 20.12 20.16 18.29 19.54 291,631 -1.51(-7.16%)
Apr 15, 2021 23.52 23.98 20.43 21.04 179,716 -1.39(-6.20%)
Apr 14, 2021 22.20 24.00 21.73 22.44 169,016 -0.18(-0.79%)
Apr 13, 2021 24.14 24.19 21.65 22.61 217,757 -1.87(-7.63%)
Apr 12, 2021 24.98 25.72 24.07 24.48 139,576 -1.38(-5.35%)
Apr 09, 2021 27.84 27.98 25.02 25.86 117,295 -0.76(-2.85%)
Apr 08, 2021 25.25 28.32 25.06 26.62 240,288 +1.37(+5.44%)
Apr 07, 2021 27.36 27.36 24.96 25.25 208,021 -2.11(-7.72%)
Apr 06, 2021 28.32 28.32 27.02 27.36 107,123 -0.96(-3.39%)
Apr 05, 2021 29.56 29.66 27.36 28.32 144,764 -0.72(-2.48%)
Apr 01, 2021 28.77 30.72 28.56 29.04 203,229 +0.24(+0.83%)
Mar 31, 2021 28.68 29.75 28.61 28.80 114,873 +0.48(+1.69%)
Mar 30, 2021 27.74 29.28 26.88 28.32 114,855 +0.15(+0.55%)
Mar 29, 2021 28.96 29.18 27.36 28.17 144,621 -1.26(-4.29%)
Mar 26, 2021 30.24 30.24 28.47 29.43 147,522 -0.59(-1.95%)
Mar 25, 2021 27.36 30.43 26.88 30.01 210,240 +1.21(+4.22%)
Mar 24, 2021 31.68 32.16 28.80 28.80 282,271 -2.95(-9.30%)
Mar 23, 2021 33.12 33.43 31.20 31.75 331,990 -2.33(-6.83%)
Mar 22, 2021 33.12 35.52 33.12 34.08 626,533 +1.30(+3.95%)
Mar 19, 2021 33.18 33.33 31.36 32.78 172,845 -0.34(-1.01%)
Mar 18, 2021 33.60 35.04 32.64 33.12 218,333 -1.44(-4.17%)
Mar 17, 2021 32.74 35.52 32.64 34.56 209,956 +0.24(+0.70%)
Mar 16, 2021 36.57 36.62 32.64 34.32 352,012 -2.26(-6.17%)
Mar 15, 2021 37.94 38.97 35.04 36.58 558,438 +1.82(+5.25%)
Mar 12, 2021 32.60 35.50 32.16 34.75 440,789 +1.63(+4.93%)
Mar 11, 2021 32.64 33.60 31.68 33.12 350,256 +0.91(+2.82%)
Mar 10, 2021 33.43 34.08 31.20 32.21 374,242 -0.60(-1.84%)
Mar 09, 2021 33.27 33.60 31.44 32.82 501,065 +2.58(+8.52%)
Mar 08, 2021 30.72 32.64 28.80 30.24 484,256 -0.02(-0.06%)
Mar 05, 2021 28.08 31.66 23.04 30.26 572,904 +3.36(+12.49%)
Mar 04, 2021 30.15 30.72 25.20 26.90 566,701 -4.78(-15.09%)
Mar 03, 2021 33.60 34.56 30.72 31.68 370,085 -1.92(-5.71%)
Mar 02, 2021 36.00 36.48 33.60 33.60 259,530 -2.02(-5.66%)
Mar 01, 2021 36.74 36.95 34.80 35.62 228,537 +1.06(+3.06%)
Feb 26, 2021 35.85 37.41 33.60 34.56 337,877 -2.16(-5.88%)
Feb 25, 2021 39.32 39.58 36.02 36.72 358,927 -3.12(-7.83%)
Feb 24, 2021 36.96 43.20 36.96 39.84 743,410 +4.32(+12.16%)
Feb 23, 2021 34.08 36.96 29.76 35.52 800,313 -4.80(-11.90%)
Feb 22, 2021 44.16 44.64 39.84 40.32 544,431 -4.57(-10.18%)
Feb 19, 2021 45.11 49.44 44.64 44.89 550,700 +1.08(+2.47%)
Feb 18, 2021 48.48 48.96 42.72 43.81 955,337 -5.15(-10.52%)
Feb 17, 2021 51.84 52.80 48.00 48.96 733,254 -3.84(-7.27%)
Feb 16, 2021 51.84 54.72 50.40 52.80 1,242,183 +3.36(+6.80%)
Feb 12, 2021 48.96 51.84 48.00 49.44 521,139 -3.84(-7.21%)
Feb 11, 2021 56.16 56.64 48.48 53.28 1,344,032 -4.32(-7.50%)
Feb 10, 2021 54.72 58.56 42.24 57.60 2,941,396 +10.56(+22.45%)
Feb 09, 2021 45.60 48.96 44.16 47.04 1,492,361 +3.84(+8.89%)
Feb 08, 2021 38.16 44.49 36.96 43.20 1,599,192 +6.48(+17.65%)
Feb 05, 2021 36.88 37.44 34.56 36.72 507,129 +0.48(+1.32%)
Feb 04, 2021 35.76 40.30 35.04 36.24 983,297 +2.32(+6.83%)
Feb 03, 2021 32.87 34.98 32.40 33.92 463,272 +1.27(+3.90%)
Feb 02, 2021 33.37 33.60 31.68 32.65 313,976 +0.01(+0.03%)
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.