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 29, 2022 3.090 3.342 3.000 3.020 678,120 -0.10(-3.21%)
Apr 28, 2022 3.580 3.670 3.045 3.120 1,545,690 -0.46(-12.85%)
Apr 27, 2022 3.560 3.690 3.535 3.580 627,264 +0.05(+1.42%)
Apr 26, 2022 3.670 3.740 3.490 3.530 435,379 -0.17(-4.59%)
Apr 25, 2022 3.620 3.760 3.520 3.700 323,151 +0.05(+1.37%)
Apr 22, 2022 3.770 3.860 3.570 3.650 804,881 -0.18(-4.70%)
Apr 21, 2022 3.980 3.980 3.730 3.830 620,925 -0.04(-1.03%)
Apr 20, 2022 4.140 4.208 3.779 3.870 807,581 -0.31(-7.42%)
Apr 19, 2022 3.840 4.210 3.790 4.180 1,075,881 +0.35(+9.14%)
Apr 18, 2022 4.120 4.150 3.770 3.830 721,762 -0.32(-7.71%)
Apr 14, 2022 4.150 4.280 3.930 4.150 1,104,892 +0.00(+0.00%)
Apr 13, 2022 4.100 4.189 3.960 4.150 717,720 +0.03(+0.73%)
Apr 12, 2022 4.000 4.480 3.900 4.120 2,164,841 +0.23(+5.91%)
Apr 11, 2022 3.810 3.935 3.690 3.890 517,614 +0.02(+0.52%)
Apr 08, 2022 3.840 4.020 3.690 3.870 656,691 +0.07(+1.84%)
Apr 07, 2022 3.960 3.975 3.680 3.800 1,107,258 -0.20(-5.00%)
Apr 06, 2022 4.150 4.240 3.900 4.000 582,009 -0.23(-5.44%)
Apr 05, 2022 4.280 4.460 4.130 4.230 447,062 -0.04(-0.94%)
Apr 04, 2022 4.090 4.440 4.040 4.270 1,123,293 +0.20(+4.91%)
Apr 01, 2022 4.170 4.230 3.960 4.070 823,937 +0.02(+0.49%)
Mar 31, 2022 4.240 4.245 4.040 4.050 694,034 -0.16(-3.80%)
Mar 30, 2022 4.400 4.490 4.180 4.210 689,352 -0.21(-4.75%)
Mar 29, 2022 4.470 4.610 4.390 4.420 745,612 -0.02(-0.45%)
Mar 28, 2022 4.750 4.850 4.370 4.440 1,030,225 -0.32(-6.72%)
Mar 25, 2022 5.220 5.240 4.725 4.760 695,815 -0.49(-9.33%)
Mar 24, 2022 4.890 5.300 4.850 5.250 662,182 +0.34(+6.92%)
Mar 23, 2022 4.430 5.120 4.410 4.910 1,741,588 +0.52(+11.85%)
Mar 22, 2022 4.220 4.530 4.220 4.390 522,144 +0.17(+4.03%)
Mar 21, 2022 4.460 4.550 4.100 4.220 1,006,480 -0.20(-4.52%)
Mar 18, 2022 4.500 4.640 4.420 4.420 826,013 -0.04(-0.90%)
Mar 17, 2022 4.360 4.570 4.360 4.460 460,672 +0.07(+1.59%)
Mar 16, 2022 4.520 4.655 4.340 4.390 548,567 -0.06(-1.35%)
Mar 15, 2022 4.390 4.630 4.370 4.450 701,639 +0.04(+0.91%)
Mar 14, 2022 4.900 4.900 4.375 4.410 501,178 -0.38(-7.93%)
Mar 11, 2022 4.940 5.040 4.720 4.790 392,691 -0.14(-2.84%)
Mar 10, 2022 4.480 4.930 4.440 4.930 641,294 +0.39(+8.59%)
Mar 09, 2022 4.540 4.690 4.455 4.540 637,743 +0.09(+2.02%)
Mar 08, 2022 4.500 4.630 4.290 4.450 626,096 +0.08(+1.83%)
Mar 07, 2022 4.860 5.080 4.280 4.370 1,431,386 -0.56(-11.36%)
Mar 04, 2022 5.320 5.330 4.910 4.930 380,837 -0.36(-6.81%)
Mar 03, 2022 5.650 5.650 5.160 5.290 361,731 -0.32(-5.70%)
Mar 02, 2022 5.270 5.650 5.190 5.610 549,095 +0.39(+7.47%)
Mar 01, 2022 5.250 5.500 5.190 5.220 564,152 -0.01(-0.19%)
Feb 28, 2022 5.430 5.435 5.140 5.230 636,564 -0.22(-4.04%)
Feb 25, 2022 5.430 5.490 5.324 5.450 330,366 +0.00(+0.00%)
Feb 24, 2022 4.910 5.490 4.820 5.450 862,231 +0.41(+8.13%)
Feb 23, 2022 5.510 5.590 5.020 5.040 726,042 -0.36(-6.67%)
Feb 22, 2022 5.840 5.920 5.370 5.400 898,649 -0.62(-10.30%)
Feb 18, 2022 6.020 0 -0.83(-12.12%)
Feb 17, 2022 6.820 7.120 6.680 6.850 739,331 -0.09(-1.30%)
Feb 16, 2022 6.350 6.990 6.310 6.940 1,394,292 +0.67(+10.69%)
Feb 15, 2022 6.010 6.275 5.860 6.270 1,345,823 +0.35(+5.91%)
Feb 14, 2022 6.200 6.270 5.600 5.920 2,317,319 -0.46(-7.21%)
Feb 11, 2022 6.280 6.750 5.630 6.380 4,465,622 +0.09(+1.43%)
Feb 10, 2022 6.630 7.330 6.109 6.290 4,889,636 -2.15(-25.47%)
Feb 09, 2022 7.930 8.570 7.820 8.440 2,276,254 +0.61(+7.79%)
Feb 08, 2022 7.330 7.980 7.280 7.830 1,618,784 +0.46(+6.24%)
Feb 07, 2022 7.270 7.550 7.001 7.370 565,215 -0.10(-1.34%)
Feb 04, 2022 7.220 7.575 7.010 7.470 780,910 +0.15(+2.05%)
Feb 03, 2022 7.650 7.250 7.320 434,637 -0.47(-6.03%)
Feb 02, 2022 8.010 8.580 7.750 7.790 924,970 -0.31(-3.83%)
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.