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 28, 2010 1.830 1.890 1.810 1.830 145,183 -0.02(-1.08%)
May 27, 2010 1.900 1.910 1.810 1.850 246,997 +0.00(+0.00%)
May 26, 2010 1.810 1.920 1.810 1.850 301,122 +0.06(+3.35%)
May 25, 2010 1.790 1.870 1.720 1.790 266,147 -0.12(-6.23%)
May 24, 2010 1.810 1.950 1.670 1.909 248,056 +0.12(+6.65%)
May 21, 2010 1.610 1.800 1.580 1.790 323,601 +0.11(+6.55%)
May 20, 2010 1.690 1.730 1.660 1.680 444,610 -0.12(-6.67%)
May 19, 2010 1.910 1.920 1.760 1.800 478,634 -0.11(-5.76%)
May 18, 2010 2.000 2.000 1.910 1.910 182,509 -0.06(-3.05%)
May 17, 2010 2.000 2.030 1.930 1.970 240,189 -0.04(-1.99%)
May 14, 2010 2.010 2.100 1.990 2.010 298,536 -0.11(-5.19%)
May 13, 2010 2.150 2.150 2.090 2.120 166,085 -0.01(-0.47%)
May 12, 2010 2.050 2.140 2.050 2.130 295,971 +0.10(+4.93%)
May 11, 2010 2.000 2.040 2.000 2.030 1,600 +0.03(+1.50%)
May 10, 2010 1.989 2.000 1.960 2.000 521,872 +0.07(+3.63%)
May 07, 2010 1.960 2.030 1.810 1.930 538,746 -0.05(-2.53%)
May 06, 2010 2.050 2.070 1.870 1.980 335,446 +0.11(+5.88%)
May 05, 2010 1.930 2.050 1.870 1.870 600,666 -0.09(-4.59%)
May 04, 2010 2.100 2.100 1.930 1.960 784,906 -0.13(-6.22%)
May 03, 2010 2.120 2.150 2.050 2.090 412,068 -0.06(-2.79%)
Apr 30, 2010 2.190 2.190 2.150 2.150 309,630 -0.03(-1.38%)
Apr 29, 2010 2.190 2.190 2.160 2.180 295,273 +0.01(+0.46%)
Apr 28, 2010 2.200 2.240 2.170 2.170 234,980 -0.02(-0.91%)
Apr 27, 2010 2.220 2.280 2.190 2.190 318,282 -0.07(-3.10%)
Apr 26, 2010 2.290 2.380 2.260 2.260 315,194 -0.03(-1.31%)
Apr 23, 2010 2.200 2.300 2.190 2.290 275,084 +0.11(+5.05%)
Apr 22, 2010 2.220 2.250 2.170 2.180 373,878 -0.07(-3.11%)
Apr 21, 2010 2.250 2.290 2.160 2.250 1,000 +0.00(+0.00%)
Apr 20, 2010 2.330 2.330 2.250 2.250 262,202 -0.04(-1.75%)
Apr 19, 2010 2.270 2.300 2.200 2.290 455,704 -0.05(-2.14%)
Apr 16, 2010 2.350 2.440 2.250 2.340 469,183 -0.06(-2.50%)
Apr 15, 2010 2.420 2.470 2.370 2.400 182,027 +0.01(+0.42%)
Apr 14, 2010 2.390 2.450 2.380 2.390 222,316 +0.05(+2.14%)
Apr 13, 2010 2.430 2.480 2.300 2.340 363,179 -0.06(-2.50%)
Apr 12, 2010 2.660 2.660 2.390 2.400 676,682 -0.19(-7.34%)
Apr 09, 2010 2.550 2.620 2.510 2.590 643,610 +0.09(+3.60%)
Apr 08, 2010 2.480 2.520 2.350 2.500 526,464 +0.06(+2.46%)
Apr 07, 2010 2.400 2.480 2.400 2.440 407,600 +0.06(+2.52%)
Apr 06, 2010 2.350 2.380 2.340 2.380 216,092 +0.04(+1.71%)
Apr 05, 2010 2.300 2.350 2.300 2.340 202,463 +0.03(+1.30%)
Apr 01, 2010 2.270 2.310 2.310 2.310 455,000 +0.08(+3.59%)
Mar 31, 2010 2.280 2.280 2.200 2.230 245,128 -0.02(-0.89%)
Mar 30, 2010 2.300 2.310 2.230 2.250 196,650 -0.06(-2.60%)
Mar 29, 2010 2.270 2.320 2.250 2.310 249,063 +0.04(+1.76%)
Mar 26, 2010 2.270 2.350 2.270 2.270 207,468 -0.01(-0.44%)
Mar 25, 2010 2.330 2.360 2.250 2.280 286,447 -0.01(-0.44%)
Mar 24, 2010 2.260 2.360 2.200 2.290 485,223 -0.03(-1.29%)
Mar 23, 2010 2.170 2.350 2.130 2.320 677,935 +0.17(+7.91%)
Mar 22, 2010 2.200 2.200 2.100 2.150 793,054 -0.07(-3.15%)
Mar 19, 2010 2.350 2.350 2.200 2.220 636,195 -0.15(-6.33%)
Mar 18, 2010 2.460 2.460 2.300 2.370 460,833 -0.10(-4.05%)
Mar 17, 2010 2.460 2.480 2.440 2.470 300,616 +0.04(+1.65%)
Mar 16, 2010 2.460 2.480 2.410 2.430 270,032 -0.03(-1.22%)
Mar 15, 2010 2.440 2.470 2.430 2.460 669,674 -0.14(-5.38%)
Mar 12, 2010 2.670 2.690 2.520 2.600 677,738 -0.04(-1.52%)
Mar 11, 2010 2.750 2.750 2.520 2.640 1,230,184 -0.02(-0.75%)
Mar 10, 2010 2.400 2.710 2.350 2.660 1,942,524 +0.32(+13.68%)
Mar 09, 2010 2.250 2.400 2.140 2.340 1,119,010 +0.17(+7.83%)
Mar 08, 2010 2.110 2.210 2.080 2.170 1,012,091 +0.08(+3.83%)
Mar 05, 2010 2.230 2.250 1.870 2.090 3,434,864 -0.14(-6.28%)
Mar 04, 2010 2.450 2.450 2.130 2.230 1,305,217 -0.18(-7.47%)
Mar 03, 2010 2.450 2.450 2.390 2.410 705,859 -0.01(-0.41%)
Mar 02, 2010 2.460 2.500 2.370 2.420 927,589 -0.01(-0.41%)
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.