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 31, 2016 0.8200 0.8200 0.7950 0.7950 205,838 -0.03(-3.99%)
May 27, 2016 0.8400 0.8280 0.8280 0.8280 25,200 -0.00(-0.58%)
May 26, 2016 0.8200 0.8328 0.8200 0.8328 59,916 +0.01(+0.95%)
May 25, 2016 0.8050 0.8274 0.8000 0.8250 109,543 +0.03(+3.90%)
May 24, 2016 0.8000 0.8199 0.7900 0.7940 209,153 -0.03(-3.17%)
May 23, 2016 0.8300 0.8300 0.8000 0.8200 155,173 +0.01(+1.23%)
May 20, 2016 0.8200 0.8200 0.8030 0.8100 66,157 -0.01(-1.22%)
May 19, 2016 0.8300 0.8300 0.8100 0.8200 81,106 -0.02(-2.32%)
May 18, 2016 0.8200 0.8400 0.8200 0.8395 17,973 +0.02(+2.38%)
May 17, 2016 0.8410 0.8500 0.8200 0.8200 79,289 -0.01(-1.22%)
May 16, 2016 0.8400 0.8600 0.8300 0.8301 41,604 -0.01(-1.18%)
May 13, 2016 0.8300 0.8423 0.8200 0.8400 99,621 +0.02(+2.44%)
May 12, 2016 0.8000 0.8699 0.7300 0.8200 67,333 -0.01(-1.57%)
May 11, 2016 0.8599 0.8653 0.8200 0.8331 139,683 -0.02(-2.82%)
May 10, 2016 0.8500 0.8651 0.8451 0.8573 77,215 +0.01(+0.74%)
May 09, 2016 0.8530 0.8696 0.8501 0.8510 137,778 -0.00(-0.20%)
May 06, 2016 0.8700 0.8700 0.8500 0.8527 89,747 -0.02(-1.98%)
May 05, 2016 0.8500 0.8700 0.8500 0.8699 66,154 +0.02(+2.34%)
May 04, 2016 0.8600 0.8799 0.8516 0.8500 187,404 -0.01(-1.62%)
May 03, 2016 0.8600 0.8899 0.8500 0.8640 129,550 -0.02(-1.93%)
May 02, 2016 0.9000 0.9000 0.8800 0.8810 128,213 -0.02(-2.33%)
Apr 29, 2016 0.9080 0.9385 0.9000 0.9020 70,842 -0.01(-0.66%)
Apr 28, 2016 0.9380 0.9496 0.9000 0.9080 141,220 -0.02(-2.37%)
Apr 27, 2016 0.9299 0.9300 0.8800 0.9300 123,427 +0.02(+2.71%)
Apr 26, 2016 0.9300 0.9300 0.8900 0.9055 60,652 -0.02(-2.61%)
Apr 25, 2016 0.9289 0.9300 0.8900 0.9298 62,869 +0.02(+2.16%)
Apr 22, 2016 0.9299 0.9400 0.8935 0.9101 63,678 +0.00(+0.01%)
Apr 21, 2016 0.9484 0.9484 0.8900 0.9100 156,177 +0.00(+0.00%)
Apr 20, 2016 0.9600 0.9900 0.9000 0.9100 260,013 -0.02(-2.15%)
Apr 19, 2016 0.9800 0.9900 0.9202 0.9300 137,286 -0.05(-5.10%)
Apr 18, 2016 0.9530 0.9800 0.9001 0.9800 262,038 +0.02(+2.08%)
Apr 15, 2016 0.9800 0.9900 0.9400 0.9600 134,814 -0.02(-2.04%)
Apr 14, 2016 0.9710 0.9900 0.9710 0.9800 186,191 +0.02(+2.46%)
Apr 13, 2016 0.9080 0.9900 0.9062 0.9565 317,813 +0.06(+6.25%)
Apr 12, 2016 0.8900 0.9100 0.8801 0.9002 182,432 +0.02(+2.18%)
Apr 11, 2016 0.8600 0.8825 0.8205 0.8810 154,322 +0.02(+2.44%)
Apr 08, 2016 0.8450 0.8700 0.8400 0.8600 50,690 +0.02(+2.38%)
Apr 07, 2016 0.8700 0.8700 0.8130 0.8400 182,931 -0.05(-5.62%)
Apr 06, 2016 0.8261 0.8900 0.8200 0.8900 90,711 +0.05(+5.95%)
Apr 05, 2016 0.8600 0.8600 0.8100 0.8400 86,621 -0.02(-2.33%)
Apr 04, 2016 0.8800 0.8899 0.8300 0.8600 132,283 -0.04(-4.44%)
Apr 01, 2016 0.8500 0.9000 0.8350 0.9000 132,623 +0.06(+7.12%)
Mar 31, 2016 0.8395 0.8500 0.8301 0.8402 136,460 +0.01(+1.23%)
Mar 30, 2016 0.8200 0.8345 0.8200 0.8300 84,575 +0.02(+2.47%)
Mar 29, 2016 0.8180 0.8270 0.7960 0.8100 150,830 -0.00(-0.06%)
Mar 28, 2016 0.8100 0.8295 0.7800 0.8105 322,641 +0.01(+1.31%)
Mar 24, 2016 0.8000 0.8000 0.8000 0.8000 177,600 -0.01(-1.70%)
Mar 23, 2016 0.8319 0.8400 0.8100 0.8138 120,817 -0.01(-0.76%)
Mar 22, 2016 0.8400 0.8520 0.8050 0.8200 200,645 -0.00(-0.55%)
Mar 21, 2016 0.8121 0.8724 0.8121 0.8245 122,208 -0.01(-0.81%)
Mar 18, 2016 0.8500 0.8780 0.8300 0.8312 123,081 -0.05(-5.55%)
Mar 17, 2016 0.8400 0.8800 0.8200 0.8800 188,779 +0.06(+7.53%)
Mar 16, 2016 0.8499 0.8499 0.8111 0.8184 193,065 -0.02(-2.53%)
Mar 15, 2016 0.8700 0.9080 0.8328 0.8396 135,394 -0.03(-3.49%)
Mar 14, 2016 0.9100 0.9500 0.8500 0.8700 165,367 -0.01(-1.14%)
Mar 11, 2016 0.8800 0.9280 0.8800 0.8800 46,379 +0.00(+0.00%)
Mar 10, 2016 0.9000 0.9398 0.8800 0.8800 92,910 -0.02(-2.22%)
Mar 09, 2016 0.9089 0.9599 0.9000 0.9000 130,636 +0.03(+3.45%)
Mar 08, 2016 0.9700 0.9700 0.8303 0.8700 450,111 -0.12(-12.15%)
Mar 07, 2016 1.000 1.070 0.9902 0.9903 494,949 -0.01(-0.97%)
Mar 04, 2016 1.120 1.140 0.9627 1.000 1,277,894 -0.13(-11.50%)
Mar 03, 2016 1.160 1.280 1.121 1.130 2,998,246 +0.00(+0.00%)
Mar 02, 2016 0.9000 1.190 0.9000 1.130 1,875,590 +0.23(+25.56%)
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.