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 08, 2023 46.35 46.36 46.35 46.36 3,110 -0.03(-0.06%)
May 05, 2023 46.40 46.51 46.36 46.39 54,940 -0.04(-0.09%)
May 04, 2023 46.40 46.55 46.38 46.43 174,834 +0.06(+0.12%)
May 03, 2023 46.37 46.37 46.37 46.37 873 +0.02(+0.04%)
May 02, 2023 46.34 46.37 46.34 46.36 1,735 +0.08(+0.17%)
May 01, 2023 46.33 46.33 46.28 46.28 669 -0.03(-0.07%)
Apr 28, 2023 46.31 46.31 46.31 46.31 4,879 +0.02(+0.04%)
Apr 27, 2023 46.30 46.30 46.28 46.29 2,983 -0.00(-0.01%)
Apr 26, 2023 46.31 46.31 46.29 46.29 4,177 +0.00(+0.00%)
Apr 25, 2023 46.28 46.31 46.28 46.29 1,636 +0.08(+0.17%)
Apr 24, 2023 46.22 46.23 46.22 46.22 1,321 -0.00(-0.01%)
Apr 21, 2023 46.21 46.22 46.21 46.22 4,863 +0.01(+0.02%)
Apr 20, 2023 46.20 46.22 46.20 46.21 2,397 +0.05(+0.11%)
Apr 19, 2023 46.16 46.16 46.16 46.16 1,192 +0.02(+0.04%)
Apr 18, 2023 46.15 46.15 46.14 46.14 475 -0.00(-0.01%)
Apr 17, 2023 46.14 46.15 46.14 46.15 1,025 -0.00(-0.01%)
Apr 14, 2023 46.16 46.17 46.15 46.15 2,345 -0.04(-0.08%)
Apr 13, 2023 46.18 46.19 46.18 46.19 1,225 +0.05(+0.11%)
Apr 12, 2023 46.14 46.14 46.14 46.14 265 +0.03(+0.06%)
Apr 11, 2023 46.11 46.11 46.11 46.11 119 +0.03(+0.06%)
Apr 10, 2023 46.14 46.14 46.08 46.08 1,283 -0.05(-0.10%)
Apr 06, 2023 46.14 46.14 46.13 46.13 128 -0.03(-0.06%)
Apr 05, 2023 46.16 46.16 46.16 46.16 79 +0.08(+0.18%)
Apr 04, 2023 46.04 46.07 46.04 46.07 656 +0.03(+0.06%)
Apr 03, 2023 46.04 46.06 46.04 46.04 858 +0.01(+0.03%)
Mar 31, 2023 46.03 46.05 46.03 46.03 2,482 +0.02(+0.04%)
Mar 30, 2023 46.04 46.04 46.01 46.01 363 +0.03(+0.07%)
Mar 29, 2023 46.02 46.02 45.98 45.98 124 +0.04(+0.08%)
Mar 28, 2023 45.95 45.95 45.95 45.95 57 -0.01(-0.02%)
Mar 27, 2023 45.99 45.99 45.95 45.95 242 -0.06(-0.13%)
Mar 24, 2023 46.01 46.01 45.99 46.01 275 -0.00(-0.00%)
Mar 23, 2023 46.01 46.01 46.01 46.01 2 +0.07(+0.16%)
Mar 22, 2023 45.95 45.95 45.94 45.94 297 +0.00(+0.01%)
Mar 21, 2023 45.94 45.94 45.94 45.94 72 -0.02(-0.05%)
Mar 20, 2023 46.09 46.09 45.96 45.96 1,789 -0.07(-0.16%)
Mar 17, 2023 46.03 46.03 46.03 46.03 108 +0.03(+0.06%)
Mar 16, 2023 46.00 46.00 46.00 46.00 99 -0.00(-0.01%)
Mar 15, 2023 46.05 46.05 46.01 46.01 438 +0.00(+0.00%)
Mar 14, 2023 46.01 46.01 46.01 46.01 249 -0.03(-0.07%)
Mar 13, 2023 46.10 46.10 46.04 46.04 878 +0.01(+0.03%)
Mar 10, 2023 46.03 46.03 46.03 46.03 108 +0.03(+0.07%)
Mar 09, 2023 46.00 46.01 46.00 46.00 237 +0.05(+0.10%)
Mar 08, 2023 45.96 45.96 45.95 45.95 1,448 -0.00(-0.01%)
Mar 07, 2023 45.98 45.98 45.95 45.95 819 -0.01(-0.03%)
Mar 06, 2023 45.98 45.98 45.97 45.97 608 -0.02(-0.04%)
Mar 03, 2023 45.94 46.22 45.94 45.99 1,314 +0.02(+0.04%)
Mar 02, 2023 45.96 45.98 45.95 45.97 2,526 +0.04(+0.09%)
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.