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, 2017 0.6800 0.6800 0.6501 0.6599 38,279 -0.02(-2.96%)
May 30, 2017 0.6650 0.6800 0.6400 0.6800 128,233 +0.02(+2.56%)
May 26, 2017 0.6800 0.6810 0.6281 0.6630 302,718 -0.01(-1.04%)
May 25, 2017 0.6716 0.6800 0.6700 0.6700 84,678 -0.01(-1.47%)
May 24, 2017 0.6900 0.7050 0.6700 0.6800 296,681 +0.00(+0.00%)
May 23, 2017 0.6900 0.6900 0.6600 0.6800 123,573 +0.02(+3.03%)
May 22, 2017 0.7000 0.7000 0.6600 0.6600 112,907 -0.02(-3.42%)
May 19, 2017 0.6958 0.7000 0.6601 0.6834 265,006 +0.01(+2.14%)
May 18, 2017 0.6899 0.6899 0.6300 0.6691 82,754 -0.00(-0.04%)
May 17, 2017 0.6701 0.6701 0.6423 0.6694 169,076 -0.00(-0.07%)
May 16, 2017 0.6701 0.6780 0.6522 0.6699 76,115 +0.00(+0.65%)
May 15, 2017 0.6500 0.6900 0.6220 0.6656 390,261 +0.01(+0.86%)
May 12, 2017 0.6736 0.6776 0.6500 0.6599 203,815 -0.02(-2.64%)
May 11, 2017 0.7000 0.7000 0.6400 0.6778 536,010 -0.00(-0.31%)
May 10, 2017 0.7000 0.7000 0.6650 0.6799 284,198 +0.01(+0.86%)
May 09, 2017 0.6959 0.6960 0.6713 0.6741 353,223 -0.02(-3.15%)
May 08, 2017 0.7100 0.7187 0.6800 0.6960 336,213 -0.02(-3.31%)
May 05, 2017 0.7045 0.7198 0.7000 0.7198 110,103 +0.02(+2.83%)
May 04, 2017 0.7233 0.7233 0.6950 0.7000 199,116 -0.02(-3.22%)
May 03, 2017 0.7129 0.7288 0.7040 0.7233 66,560 +0.01(+1.87%)
May 02, 2017 0.7000 0.7400 0.7000 0.7100 194,308 -0.01(-0.95%)
May 01, 2017 0.7137 0.7289 0.7003 0.7168 44,967 +0.01(+0.99%)
Apr 28, 2017 0.7342 0.7342 0.7010 0.7098 157,703 +0.00(+0.54%)
Apr 27, 2017 0.7279 0.7288 0.7000 0.7060 147,994 -0.02(-3.13%)
Apr 26, 2017 0.7200 0.7288 0.7100 0.7288 102,323 +0.02(+3.46%)
Apr 25, 2017 0.7269 0.7269 0.7015 0.7044 154,789 -0.02(-3.10%)
Apr 24, 2017 0.7100 0.7599 0.7013 0.7269 104,993 +0.01(+1.08%)
Apr 21, 2017 0.7020 0.7500 0.7000 0.7191 241,293 +0.02(+2.73%)
Apr 20, 2017 0.7290 0.7384 0.7000 0.7000 262,626 -0.03(-3.98%)
Apr 19, 2017 0.7201 0.7290 0.6900 0.7290 436,749 +0.02(+3.35%)
Apr 18, 2017 0.7300 0.7300 0.7010 0.7054 513,683 -0.02(-3.37%)
Apr 17, 2017 0.7500 0.7699 0.7200 0.7300 578,170 -0.02(-2.65%)
Apr 13, 2017 0.7598 0.7679 0.7410 0.7499 138,705 -0.00(-0.03%)
Apr 12, 2017 0.7421 0.7697 0.7420 0.7501 244,270 -0.01(-1.30%)
Apr 11, 2017 0.7399 0.7700 0.7300 0.7600 227,081 -0.01(-1.30%)
Apr 10, 2017 0.7722 0.7722 0.7550 0.7700 80,482 +0.01(+0.96%)
Apr 07, 2017 0.7701 0.7733 0.7500 0.7627 165,187 +0.00(+0.36%)
Apr 06, 2017 0.7621 0.7699 0.7400 0.7600 198,213 -0.01(-1.29%)
Apr 05, 2017 0.7601 0.7800 0.7503 0.7699 213,526 -0.00(-0.01%)
Apr 04, 2017 0.7746 0.8100 0.7600 0.7700 582,742 +0.00(+0.00%)
Apr 03, 2017 0.7416 0.7900 0.7400 0.7700 187,826 +0.02(+2.93%)
Mar 31, 2017 0.7501 0.7533 0.7450 0.7481 149,436 +0.00(+0.40%)
Mar 30, 2017 0.7501 0.7520 0.7450 0.7451 158,214 -0.00(-0.65%)
Mar 29, 2017 0.7549 0.7549 0.7426 0.7500 118,011 -0.00(-0.65%)
Mar 28, 2017 0.7413 0.7573 0.7413 0.7549 112,828 +0.01(+1.96%)
Mar 27, 2017 0.7362 0.7499 0.7362 0.7404 72,917 -0.01(-1.27%)
Mar 24, 2017 0.7600 0.7700 0.7355 0.7499 339,998 +0.01(+1.01%)
Mar 23, 2017 0.7588 0.7589 0.7350 0.7424 238,126 -0.01(-0.97%)
Mar 22, 2017 0.7601 0.7650 0.7400 0.7497 190,833 -0.00(-0.04%)
Mar 21, 2017 0.7600 0.7600 0.7400 0.7500 393,041 -0.02(-2.60%)
Mar 20, 2017 0.7689 0.7700 0.7500 0.7700 202,328 +0.00(+0.00%)
Mar 17, 2017 0.7699 0.7700 0.7500 0.7700 233,784 +0.00(+0.00%)
Mar 16, 2017 0.7899 0.7899 0.7520 0.7700 95,524 -0.02(-2.28%)
Mar 15, 2017 0.7700 0.7881 0.7425 0.7880 144,949 +0.04(+5.07%)
Mar 14, 2017 0.7701 0.7701 0.7450 0.7500 468,677 -0.02(-2.58%)
Mar 13, 2017 0.8000 0.8000 0.7600 0.7699 191,851 +0.02(+2.50%)
Mar 10, 2017 0.7900 0.7900 0.7453 0.7511 386,157 -0.01(-1.17%)
Mar 09, 2017 0.7701 0.7900 0.7498 0.7600 515,632 -0.02(-2.16%)
Mar 08, 2017 0.7800 0.7900 0.7592 0.7768 263,835 -0.01(-0.88%)
Mar 07, 2017 0.7701 0.7874 0.7500 0.7837 296,521 +0.00(+0.50%)
Mar 06, 2017 0.7949 0.7949 0.7700 0.7798 186,941 -0.02(-2.01%)
Mar 03, 2017 0.7899 0.7958 0.7700 0.7958 248,875 +0.02(+2.03%)
Mar 02, 2017 0.7947 0.7997 0.7800 0.7800 200,576 -0.01(-1.10%)
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.