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 22, 2024 5.640 5.700 5.390 5.400 138,142 -0.24(-4.26%)
May 21, 2024 5.850 5.865 5.620 5.640 126,385 -0.19(-3.26%)
May 20, 2024 5.880 5.920 5.810 5.830 79,020 -0.09(-1.52%)
May 17, 2024 5.950 6.040 5.850 5.920 117,647 +0.01(+0.17%)
May 16, 2024 5.760 6.040 5.757 5.910 160,021 +0.14(+2.43%)
May 15, 2024 5.910 5.960 5.750 5.770 110,844 -0.01(-0.17%)
May 14, 2024 5.720 5.900 5.711 5.780 111,569 +0.01(+0.17%)
May 13, 2024 5.936 6.033 5.721 5.770 117,597 -0.06(-1.00%)
May 10, 2024 5.828 5.877 5.809 5.828 97,818 +0.02(+0.34%)
May 09, 2024 5.682 5.848 5.682 5.809 90,901 +0.13(+2.23%)
May 08, 2024 5.906 5.984 5.634 5.682 218,361 -0.30(-5.05%)
May 07, 2024 5.945 6.062 5.945 5.984 86,608 +0.03(+0.49%)
May 06, 2024 6.014 6.023 5.906 5.955 70,936 -0.02(-0.33%)
May 03, 2024 6.014 6.111 5.887 5.975 89,849 +0.07(+1.16%)
May 02, 2024 5.789 5.936 5.751 5.906 96,776 +0.15(+2.54%)
May 01, 2024 5.867 5.906 5.741 5.760 108,662 -0.07(-1.17%)
Apr 30, 2024 5.906 5.991 5.789 5.828 107,213 -0.16(-2.61%)
Apr 29, 2024 5.965 6.111 5.931 5.984 158,955 +0.03(+0.49%)
Apr 26, 2024 5.916 6.048 5.877 5.955 112,238 +0.04(+0.66%)
Apr 25, 2024 6.082 6.082 5.867 5.916 145,157 -0.17(-2.72%)
Apr 24, 2024 6.326 6.365 5.994 6.082 148,140 -0.30(-4.73%)
Apr 23, 2024 6.384 6.481 6.292 6.384 78,452 +0.04(+0.61%)
Apr 22, 2024 6.238 6.389 6.199 6.345 63,092 +0.10(+1.56%)
Apr 19, 2024 6.101 6.277 6.078 6.248 146,301 +0.12(+1.91%)
Apr 18, 2024 5.955 6.384 5.960 6.131 175,057 +0.10(+1.62%)
Apr 17, 2024 6.004 6.156 6.004 6.033 85,527 +0.05(+0.81%)
Apr 16, 2024 6.140 6.140 5.926 5.984 163,311 -0.23(-3.76%)
Apr 15, 2024 6.277 6.277 6.092 6.218 126,356 -0.06(-0.93%)
Apr 12, 2024 6.257 6.413 6.218 6.277 108,925 -0.04(-0.62%)
Apr 11, 2024 6.140 6.316 6.067 6.316 117,920 +0.23(+3.85%)
Apr 10, 2024 5.926 6.179 5.897 6.082 255,742 -0.01(-0.16%)
Apr 09, 2024 6.053 6.189 5.926 6.092 147,657 +0.04(+0.64%)
Apr 08, 2024 5.955 6.131 5.877 6.053 137,866 +0.10(+1.64%)
Apr 05, 2024 5.848 5.965 5.673 5.955 145,205 +0.06(+0.99%)
Apr 04, 2024 5.926 6.072 5.858 5.897 131,952 +0.05(+0.83%)
Apr 03, 2024 5.809 5.858 5.731 5.848 119,864 -0.03(-0.50%)
Apr 02, 2024 5.994 5.994 5.789 5.877 154,503 -0.16(-2.58%)
Apr 01, 2024 6.413 6.413 6.033 6.033 107,881 -0.40(-6.21%)
Mar 28, 2024 6.238 6.481 6.238 6.433 106,078 +0.16(+2.48%)
Mar 27, 2024 6.101 6.298 6.082 6.277 123,313 +0.23(+3.87%)
Mar 26, 2024 6.189 6.238 6.043 6.043 129,118 -0.12(-1.90%)
Mar 25, 2024 6.004 6.228 6.004 6.160 89,547 +0.10(+1.61%)
Mar 22, 2024 6.179 6.179 5.945 6.062 209,965 -0.12(-1.89%)
Mar 21, 2024 6.209 6.267 6.140 6.179 134,720 +0.02(+0.32%)
Mar 20, 2024 6.004 6.257 5.945 6.160 128,239 +0.14(+2.27%)
Mar 19, 2024 5.906 6.121 5.906 6.023 86,881 +0.08(+1.31%)
Mar 18, 2024 5.926 6.038 5.838 5.945 85,066 -0.01(-0.16%)
Mar 15, 2024 5.780 5.965 5.775 5.955 275,532 +0.10(+1.66%)
Mar 14, 2024 6.004 6.004 5.741 5.858 161,158 -0.14(-2.28%)
Mar 13, 2024 6.072 6.150 5.982 5.994 90,147 -0.13(-2.07%)
Mar 12, 2024 6.248 6.248 6.043 6.121 84,995 -0.10(-1.57%)
Mar 11, 2024 6.131 6.267 6.102 6.218 59,336 +0.09(+1.43%)
Mar 08, 2024 6.014 6.179 5.994 6.131 97,133 +0.15(+2.44%)
Mar 07, 2024 6.033 6.072 5.906 5.984 149,103 +0.02(+0.33%)
Mar 06, 2024 5.965 6.029 5.926 5.965 98,043 +0.04(+0.66%)
Mar 05, 2024 5.936 6.090 5.887 5.926 134,676 -0.08(-1.30%)
Mar 04, 2024 6.121 6.131 5.936 6.004 100,784 -0.13(-2.07%)
Mar 01, 2024 6.072 6.228 5.984 6.131 138,102 -0.04(-0.63%)
Feb 29, 2024 6.238 6.365 6.121 6.170 120,392 +0.05(+0.80%)
Feb 28, 2024 6.111 6.140 6.020 6.121 93,621 -0.08(-1.26%)
Feb 27, 2024 6.150 6.257 6.023 6.199 153,184 +0.05(+0.79%)
Feb 26, 2024 6.326 6.368 6.091 6.150 92,288 -0.22(-3.52%)
Feb 23, 2024 6.306 6.389 6.267 6.374 67,888 +0.02(+0.31%)
Feb 22, 2024 6.335 6.404 6.248 6.355 128,992 +0.01(+0.15%)
Feb 21, 2024 6.618 6.630 6.296 6.345 113,727 -0.27(-4.12%)
Feb 20, 2024 6.462 6.686 6.462 6.618 112,430 +0.01(+0.15%)
Feb 16, 2024 6.676 6.676 6.501 6.608 125,099 -0.12(-1.74%)
Feb 15, 2024 6.394 6.764 6.394 6.725 150,462 +0.34(+5.34%)
Feb 14, 2024 6.375 6.479 6.270 6.384 159,850 +0.12(+1.98%)
Feb 13, 2024 6.479 6.479 6.165 6.260 195,852 -0.42(-6.28%)
Feb 12, 2024 6.536 6.804 6.536 6.679 146,115 +0.08(+1.15%)
Feb 09, 2024 6.346 6.632 6.323 6.603 152,532 +0.31(+5.00%)
Feb 08, 2024 6.213 6.317 6.146 6.289 100,449 +0.03(+0.46%)
Feb 07, 2024 6.375 6.375 6.213 6.260 114,052 -0.09(-1.35%)
Feb 06, 2024 6.213 6.375 6.207 6.346 97,405 +0.08(+1.22%)
Feb 05, 2024 6.365 6.365 6.108 6.270 131,569 -0.19(-2.95%)
Feb 02, 2024 6.651 6.651 6.422 6.460 104,944 -0.21(-3.14%)
Feb 01, 2024 6.546 6.679 6.487 6.670 92,246 +0.10(+1.45%)
Jan 31, 2024 6.727 6.860 6.556 6.575 157,177 -0.15(-2.27%)
Jan 30, 2024 6.794 6.860 6.670 6.727 88,941 -0.15(-2.22%)
Jan 29, 2024 6.746 6.908 6.679 6.880 73,764 +0.17(+2.56%)
Jan 26, 2024 6.689 6.822 6.641 6.708 115,683 +0.07(+1.00%)
Jan 25, 2024 6.451 6.670 6.451 6.641 193,261 +0.24(+3.72%)
Jan 24, 2024 6.679 6.679 6.375 6.403 142,044 -0.17(-2.61%)
Jan 23, 2024 6.689 6.803 6.508 6.575 98,696 -0.07(-1.00%)
Jan 22, 2024 6.479 6.652 6.479 6.641 107,701 +0.16(+2.50%)
Jan 19, 2024 6.413 6.508 6.241 6.479 149,802 +0.12(+1.95%)
Jan 18, 2024 6.308 6.355 6.136 6.355 152,049 +0.07(+1.06%)
Jan 17, 2024 6.203 6.298 6.098 6.289 168,805 -0.05(-0.75%)
Jan 16, 2024 6.489 6.489 6.317 6.336 132,222 -0.19(-2.92%)
Jan 12, 2024 6.613 6.689 6.489 6.527 103,791 +0.02(+0.29%)
Jan 11, 2024 6.670 6.727 6.451 6.508 221,536 -0.26(-3.80%)
Jan 10, 2024 6.737 6.775 6.622 6.765 145,287 +0.05(+0.71%)
Jan 09, 2024 6.841 6.872 6.708 6.718 115,163 -0.24(-3.42%)
Jan 08, 2024 6.880 7.061 6.844 6.956 180,050 -0.01(-0.14%)
Jan 05, 2024 7.022 7.175 6.908 6.965 203,230 -0.13(-1.88%)
Jan 04, 2024 7.337 7.337 7.070 7.099 186,094 -0.13(-1.84%)
Jan 03, 2024 7.680 7.680 7.223 7.232 161,416 -0.38(-5.01%)
Jan 02, 2024 7.508 7.785 7.508 7.613 157,427 +0.04(+0.50%)
Dec 29, 2023 7.680 7.680 7.423 7.575 326,386 -0.14(-1.85%)
Dec 28, 2023 7.670 7.810 7.632 7.718 147,496 +0.03(+0.37%)
Dec 27, 2023 7.623 7.966 7.489 7.689 373,671 +0.16(+2.15%)
Dec 26, 2023 7.489 7.642 7.375 7.527 270,834 +0.04(+0.51%)
Dec 22, 2023 7.451 7.680 7.451 7.489 140,105 +0.06(+0.77%)
Dec 21, 2023 7.461 7.537 7.261 7.432 164,071 +0.01(+0.13%)
Dec 20, 2023 7.566 7.842 7.385 7.423 148,542 -0.11(-1.52%)
Dec 19, 2023 7.327 7.594 7.299 7.537 290,898 +0.29(+3.94%)
Dec 18, 2023 7.718 7.737 7.227 7.251 131,825 -0.51(-6.63%)
Dec 15, 2023 8.080 8.175 7.718 7.766 304,609 -0.32(-4.00%)
Dec 14, 2023 8.271 8.633 8.061 8.090 303,558 +0.04(+0.47%)
Dec 13, 2023 7.851 8.137 7.670 8.052 400,878 +0.18(+2.30%)
Dec 12, 2023 7.975 7.975 7.794 7.870 89,360 -0.08(-0.96%)
Dec 11, 2023 8.109 8.167 7.937 7.947 174,287 -0.20(-2.46%)
Dec 08, 2023 7.880 8.185 7.842 8.147 119,018 +0.12(+1.54%)
Dec 07, 2023 8.204 8.328 7.880 8.023 299,294 -0.16(-1.98%)
Dec 06, 2023 8.566 8.795 8.071 8.185 276,236 -0.37(-4.34%)
Dec 05, 2023 8.385 8.595 8.366 8.557 136,124 +0.05(+0.56%)
Dec 04, 2023 8.318 8.518 8.194 8.509 97,165 +0.19(+2.29%)
Dec 01, 2023 7.699 8.328 7.594 8.318 152,980 +0.64(+8.31%)
Nov 30, 2023 7.661 7.737 7.550 7.680 131,007 -0.04(-0.49%)
Nov 29, 2023 7.880 8.147 7.699 7.718 91,034 -0.16(-2.06%)
Nov 28, 2023 7.823 7.961 7.709 7.880 62,598 +0.00(+0.00%)
Nov 27, 2023 7.870 7.994 7.756 7.880 68,984 -0.05(-0.60%)
Nov 24, 2023 7.832 7.980 7.775 7.928 29,985 +0.05(+0.60%)
Nov 22, 2023 8.032 8.061 7.718 7.880 68,690 -0.04(-0.48%)
Nov 21, 2023 7.918 7.961 7.794 7.918 79,237 -0.02(-0.24%)
Nov 20, 2023 7.861 8.042 7.804 7.937 93,144 +0.03(+0.36%)
Nov 17, 2023 8.118 8.120 7.756 7.909 105,906 -0.15(-1.89%)
Nov 16, 2023 8.023 8.156 7.923 8.061 95,576 +0.00(+0.00%)
Nov 15, 2023 7.921 8.173 7.921 8.061 101,278 +0.07(+0.94%)
Nov 14, 2023 7.715 7.986 7.715 7.986 132,125 +0.60(+8.11%)
Nov 13, 2023 7.396 7.537 7.284 7.387 44,127 -0.09(-1.25%)
Nov 10, 2023 7.546 7.592 7.321 7.481 110,539 +0.06(+0.76%)
Nov 09, 2023 7.846 7.855 7.387 7.424 131,352 -0.39(-5.03%)
Nov 08, 2023 7.602 7.869 7.537 7.818 101,936 +0.21(+2.71%)
Nov 07, 2023 7.640 7.799 7.523 7.612 88,464 -0.10(-1.33%)
Nov 06, 2023 8.005 8.056 7.555 7.715 170,001 -0.29(-3.63%)
Nov 03, 2023 7.949 8.145 7.911 8.005 111,975 +0.24(+3.14%)
Nov 02, 2023 7.499 7.761 7.452 7.761 114,348 +0.36(+4.80%)
Nov 01, 2023 7.359 7.434 7.228 7.406 111,626 +0.03(+0.38%)
Oct 31, 2023 7.041 7.481 7.041 7.378 169,198 +0.27(+3.82%)
Oct 30, 2023 7.012 7.134 6.778 7.106 178,827 +0.19(+2.71%)
Oct 27, 2023 7.237 7.237 6.891 6.919 138,468 -0.37(-5.13%)
Oct 26, 2023 7.340 7.462 7.050 7.293 155,112 +0.02(+0.26%)
Oct 25, 2023 7.406 7.532 7.247 7.275 108,209 -0.21(-2.75%)
Oct 24, 2023 7.471 7.574 7.359 7.481 149,224 +0.12(+1.65%)
Oct 23, 2023 7.284 7.471 7.284 7.359 145,644 +0.01(+0.13%)
Oct 20, 2023 7.481 7.481 7.293 7.349 145,640 -0.16(-2.12%)
Oct 19, 2023 7.602 7.799 7.476 7.509 108,921 -0.12(-1.60%)
Oct 18, 2023 7.733 7.752 7.504 7.630 169,708 -0.21(-2.63%)
Oct 17, 2023 7.630 7.949 7.621 7.836 240,403 +0.11(+1.45%)
Oct 16, 2023 7.621 7.724 7.490 7.724 144,344 +0.10(+1.35%)
Oct 13, 2023 7.724 7.761 7.546 7.621 77,941 -0.13(-1.69%)
Oct 12, 2023 7.808 7.808 7.537 7.752 154,953 -0.09(-1.19%)
Oct 11, 2023 7.827 7.995 7.771 7.846 120,245 +0.03(+0.36%)
Oct 10, 2023 7.752 7.986 7.656 7.818 106,277 +0.05(+0.60%)
Oct 09, 2023 7.630 7.888 7.630 7.771 56,021 +0.03(+0.36%)
Oct 06, 2023 7.761 7.766 7.547 7.743 69,616 -0.04(-0.48%)
Oct 05, 2023 7.677 7.864 7.668 7.780 127,531 +0.04(+0.48%)
Oct 04, 2023 7.640 7.790 7.490 7.743 100,275 +0.10(+1.35%)
Oct 03, 2023 7.836 7.836 7.471 7.640 164,856 -0.26(-3.32%)
Oct 02, 2023 8.117 8.117 7.808 7.902 96,783 -0.25(-3.10%)
Sep 29, 2023 8.155 8.216 8.052 8.155 116,302 +0.00(+0.00%)
Sep 28, 2023 8.183 8.272 7.986 8.155 92,997 -0.03(-0.34%)
Sep 27, 2023 7.893 8.314 7.715 8.183 267,316 +0.32(+4.05%)
Sep 26, 2023 8.117 8.145 7.846 7.864 90,099 -0.29(-3.56%)
Sep 25, 2023 8.117 8.178 8.061 8.155 98,981 -0.01(-0.11%)
Sep 22, 2023 8.136 8.342 7.949 8.164 107,517 +0.05(+0.58%)
Sep 21, 2023 8.351 8.351 8.061 8.117 122,444 -0.31(-3.67%)
Sep 20, 2023 8.361 8.716 8.267 8.426 139,814 +0.14(+1.69%)
Sep 19, 2023 8.314 8.351 8.201 8.286 112,798 -0.07(-0.78%)
Sep 18, 2023 8.670 8.670 8.304 8.351 96,462 -0.37(-4.19%)
Sep 15, 2023 8.473 8.744 8.417 8.716 236,102 +0.24(+2.87%)
Sep 14, 2023 8.351 8.492 8.248 8.473 131,938 +0.17(+2.03%)
Sep 13, 2023 8.510 8.529 8.304 8.304 105,596 -0.16(-1.88%)
Sep 12, 2023 8.656 8.656 8.389 8.464 104,254 -0.19(-2.16%)
Sep 11, 2023 8.557 8.716 8.534 8.651 88,330 +0.06(+0.65%)
Sep 08, 2023 8.651 8.698 8.436 8.595 129,785 -0.01(-0.11%)
Sep 07, 2023 8.773 8.782 8.436 8.604 249,622 -0.11(-1.29%)
Sep 06, 2023 8.791 8.885 8.623 8.716 85,078 -0.09(-1.06%)
Sep 05, 2023 8.932 8.932 8.660 8.810 106,057 -0.09(-1.05%)
Sep 01, 2023 8.876 9.016 8.819 8.904 85,229 +0.05(+0.53%)
Aug 31, 2023 9.025 9.110 8.829 8.857 99,424 -0.17(-1.87%)
Aug 30, 2023 9.053 9.227 8.997 9.025 97,967 -0.07(-0.82%)
Aug 29, 2023 9.100 9.231 9.030 9.100 79,164 +0.05(+0.52%)
Aug 28, 2023 9.016 9.222 8.998 9.053 98,829 -0.01(-0.10%)
Aug 25, 2023 9.203 9.259 9.027 9.063 147,157 -0.14(-1.53%)
Aug 24, 2023 9.400 9.568 9.194 9.203 101,219 -0.29(-3.06%)
Aug 23, 2023 9.484 9.522 9.353 9.493 111,161 +0.10(+1.10%)
Aug 22, 2023 9.831 9.863 9.362 9.390 84,308 -0.51(-5.11%)
Aug 21, 2023 9.962 10.05 9.774 9.896 52,555 -0.16(-1.58%)
Aug 18, 2023 9.840 10.18 9.840 10.06 110,135 +0.11(+1.13%)
Aug 17, 2023 9.924 10.06 9.887 9.943 135,321 +0.01(+0.09%)
Aug 16, 2023 10.28 10.36 9.924 9.934 94,044 -0.30(-2.93%)
Aug 15, 2023 10.35 10.41 10.21 10.23 83,860 -0.27(-2.58%)
Aug 14, 2023 10.65 10.65 10.35 10.50 75,525 -0.15(-1.41%)
Aug 11, 2023 10.67 10.78 10.61 10.65 51,815 -0.06(-0.52%)
Aug 10, 2023 10.56 10.75 10.56 10.71 61,626 +0.15(+1.40%)
Aug 09, 2023 10.53 10.66 10.41 10.56 98,190 +0.01(+0.09%)
Aug 08, 2023 10.29 10.56 10.29 10.55 51,132 +0.10(+0.97%)
Aug 07, 2023 10.67 10.77 10.39 10.45 107,621 -0.27(-2.50%)
Aug 04, 2023 10.53 10.91 10.53 10.72 85,470 +0.11(+1.05%)
Aug 03, 2023 10.62 10.72 10.51 10.61 83,012 -0.13(-1.21%)
Aug 02, 2023 10.60 10.84 10.60 10.74 74,381 -0.02(-0.17%)
Aug 01, 2023 10.74 10.78 10.46 10.76 69,761 -0.05(-0.43%)
Jul 31, 2023 10.68 11.02 10.67 10.80 91,627 +0.05(+0.43%)
Jul 28, 2023 10.96 11.02 10.72 10.76 90,734 -0.06(-0.51%)
Jul 27, 2023 11.04 11.04 10.77 10.81 94,265 -0.16(-1.43%)
Jul 26, 2023 11.21 11.37 10.90 10.97 126,528 -0.21(-1.90%)
Jul 25, 2023 11.59 11.74 11.15 11.18 108,142 -0.43(-3.74%)
Jul 24, 2023 11.55 11.73 11.50 11.62 67,493 +0.11(+0.96%)
Jul 21, 2023 11.56 11.62 11.44 11.50 84,516 +0.05(+0.40%)
Jul 20, 2023 11.67 11.71 11.35 11.46 129,023 -0.19(-1.66%)
Jul 19, 2023 11.86 12.07 11.62 11.65 142,927 -0.18(-1.48%)
Jul 18, 2023 11.66 12.08 11.66 11.83 167,056 +0.06(+0.55%)
Jul 17, 2023 11.55 11.83 11.52 11.76 98,293 +0.10(+0.87%)
Jul 14, 2023 11.59 11.69 11.51 11.66 92,997 -0.07(-0.63%)
Jul 13, 2023 11.66 12.00 11.64 11.74 134,623 +0.02(+0.16%)
Jul 12, 2023 11.83 11.98 11.70 11.72 107,954 -0.04(-0.31%)
Jul 11, 2023 11.60 11.83 11.57 11.75 116,246 +0.15(+1.27%)
Jul 10, 2023 11.62 11.74 11.52 11.61 65,361 -0.07(-0.63%)
Jul 07, 2023 11.36 11.83 11.34 11.68 215,851 +0.23(+2.02%)
Jul 06, 2023 11.26 11.51 11.15 11.45 106,263 -0.02(-0.16%)
Jul 05, 2023 11.35 11.64 11.30 11.47 123,173 +0.02(+0.16%)
Jul 03, 2023 11.53 11.79 11.34 11.45 99,990 -0.12(-1.04%)
Jun 30, 2023 11.08 11.69 11.04 11.57 389,942 +0.59(+5.39%)
Jun 29, 2023 10.84 11.05 10.82 10.98 181,872 +0.15(+1.36%)
Jun 28, 2023 10.44 10.85 10.41 10.83 158,128 +0.26(+2.45%)
Jun 27, 2023 10.31 10.77 10.23 10.57 175,553 +0.20(+1.96%)
Jun 26, 2023 9.823 10.61 9.823 10.37 326,711 +0.55(+5.55%)
Jun 23, 2023 10.24 10.39 9.703 9.823 4,621,334 -0.61(-5.85%)
Jun 22, 2023 10.47 10.52 10.31 10.43 204,666 -0.15(-1.40%)
Jun 21, 2023 10.42 10.70 10.28 10.58 247,283 +0.07(+0.70%)
Jun 20, 2023 10.53 10.71 10.40 10.51 224,743 -0.04(-0.35%)
Jun 16, 2023 10.82 10.82 10.41 10.54 354,315 -0.22(-2.06%)
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.