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 (%)
May 29, 2020 70.66 72.21 69.82 71.98 11,437,000 +1.76(+2.51%)
May 28, 2020 70.00 71.73 69.40 70.22 7,899,770 +0.07(+0.10%)
May 27, 2020 69.29 70.34 66.59 70.15 13,217,707 +0.15(+0.21%)
May 26, 2020 73.37 73.49 69.61 70.00 11,627,075 -3.08(-4.21%)
May 22, 2020 73.01 73.16 72.20 73.08 5,161,300 +0.54(+0.74%)
May 21, 2020 74.36 74.49 72.44 72.54 9,522,184 -1.24(-1.68%)
May 20, 2020 73.54 74.54 73.24 73.78 6,229,404 +0.75(+1.03%)
May 19, 2020 72.90 74.44 72.72 73.03 5,509,571 +0.15(+0.21%)
May 18, 2020 73.86 74.68 72.45 72.88 8,492,549 -1.04(-1.41%)
May 15, 2020 72.62 74.00 72.28 73.92 5,854,100 +0.96(+1.32%)
May 14, 2020 73.12 73.90 71.61 72.96 6,749,077 -0.71(-0.96%)
May 13, 2020 72.51 75.01 71.97 73.67 8,806,782 +1.42(+1.97%)
May 12, 2020 75.26 75.49 71.95 72.25 8,918,352 -3.21(-4.25%)
May 11, 2020 73.06 75.97 72.60 75.46 9,284,327 +2.32(+3.17%)
May 08, 2020 73.18 74.00 72.51 73.14 6,089,200 +0.04(+0.05%)
May 07, 2020 72.31 73.64 71.12 73.10 8,652,068 +0.23(+0.32%)
May 06, 2020 74.00 74.79 71.03 72.87 21,707,400 +4.34(+6.33%)
May 05, 2020 67.67 69.63 66.97 68.53 15,446,147 +1.83(+2.74%)
May 04, 2020 65.33 66.89 65.23 66.70 7,769,985 +1.98(+3.06%)
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.