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, 2013 36.56 37.10 35.56 36.58 170,400 -0.30(-0.81%)
May 30, 2013 34.29 37.78 34.29 36.88 180,926 +2.67(+7.80%)
May 29, 2013 34.72 35.67 34.01 34.21 99,500 -0.72(-2.06%)
May 28, 2013 35.18 35.80 34.09 34.93 84,818 +0.33(+0.95%)
May 24, 2013 33.18 35.07 33.18 34.60 0 +1.10(+3.28%)
May 23, 2013 32.74 33.83 32.32 33.50 0 +0.21(+0.63%)
May 22, 2013 35.14 35.34 33.13 33.29 0 -1.90(-5.40%)
May 21, 2013 35.54 36.11 35.05 35.19 0 -0.43(-1.21%)
May 20, 2013 36.90 37.19 35.35 35.62 0 -1.29(-3.49%)
May 17, 2013 36.72 38.14 36.11 36.91 0 +0.18(+0.49%)
May 16, 2013 37.28 37.28 35.00 36.73 693,256 -0.60(-1.61%)
May 15, 2013 39.74 39.88 36.65 37.33 197,664 -0.65(-1.71%)
May 13, 2013 36.61 38.08 36.55 37.98 0 +1.47(+4.03%)
May 10, 2013 37.27 37.27 35.70 36.51 0 +0.06(+0.16%)
May 09, 2013 37.47 37.60 36.30 36.45 0 -0.66(-1.78%)
May 08, 2013 33.47 37.20 32.98 37.11 0 +4.10(+12.42%)
May 07, 2013 37.07 37.07 32.22 33.01 0 -5.02(-13.20%)
May 06, 2013 37.92 38.33 37.50 38.03 0 +0.12(+0.32%)
May 03, 2013 37.95 38.19 37.49 37.91 0 +0.53(+1.42%)
May 02, 2013 37.21 37.48 37.05 37.38 0 +0.38(+1.03%)
May 01, 2013 37.33 38.13 36.69 37.00 0 -0.42(-1.12%)
Apr 30, 2013 37.66 37.84 37.18 37.42 0 -0.07(-0.19%)
Apr 29, 2013 37.50 38.30 37.45 37.49 136,399 -0.35(-0.92%)
Apr 26, 2013 37.15 37.95 37.15 37.84 61,172 +0.59(+1.58%)
Apr 25, 2013 37.22 38.12 36.51 37.25 54,969 +0.25(+0.68%)
Apr 24, 2013 36.43 38.06 36.11 37.00 170,736 +0.42(+1.14%)
Apr 23, 2013 33.16 36.61 32.69 36.58 315,626 +3.74(+11.39%)
Apr 22, 2013 32.15 33.00 31.34 32.84 87,665 +0.84(+2.63%)
Apr 19, 2013 31.93 32.24 31.76 32.00 71,919 +0.01(+0.03%)
Apr 18, 2013 30.92 32.31 30.43 31.99 176,259 +1.24(+4.03%)
Apr 17, 2013 30.77 31.25 29.96 30.75 90,831 -0.33(-1.06%)
Apr 16, 2013 30.31 31.45 30.08 31.08 105,897 +1.15(+3.84%)
Apr 15, 2013 30.70 30.90 29.15 29.93 136,442 -1.00(-3.23%)
Apr 12, 2013 30.98 31.05 30.01 30.93 45,408 -0.01(-0.03%)
Apr 11, 2013 30.98 31.16 30.71 30.94 54,489 +0.02(+0.06%)
Apr 10, 2013 30.00 31.18 29.97 30.92 201,647 +0.93(+3.10%)
Apr 09, 2013 29.69 30.25 29.25 29.99 122,508 +0.46(+1.56%)
Apr 08, 2013 29.05 29.57 28.59 29.53 68,675 +0.62(+2.14%)
Apr 05, 2013 27.62 28.94 27.59 28.91 70,588 +0.77(+2.74%)
Apr 04, 2013 28.29 28.29 27.31 28.14 49,290 -0.04(-0.14%)
Apr 03, 2013 28.75 28.96 27.77 28.18 75,331 -0.57(-1.98%)
Apr 02, 2013 27.53 29.53 27.52 28.75 165,674 +1.39(+5.08%)
Apr 01, 2013 28.58 28.79 27.17 27.36 77,220 -1.31(-4.57%)
Mar 28, 2013 28.62 29.00 28.09 28.67 30,345 +0.16(+0.56%)
Mar 27, 2013 28.24 28.56 28.24 28.51 15,749 +0.06(+0.21%)
Mar 26, 2013 28.44 28.70 27.77 28.45 100,387 +0.27(+0.96%)
Mar 25, 2013 28.18 28.36 27.91 28.18 52,524 -0.05(-0.18%)
Mar 22, 2013 28.20 28.24 27.99 28.23 40,868 +0.27(+0.97%)
Mar 21, 2013 27.54 28.02 27.15 27.96 58,444 +0.21(+0.76%)
Mar 20, 2013 27.78 28.20 27.40 27.75 39,206 +0.13(+0.47%)
Mar 19, 2013 29.00 29.14 27.03 27.62 165,625 -1.33(-4.59%)
Mar 18, 2013 27.75 29.15 27.52 28.95 92,759 +1.05(+3.76%)
Mar 15, 2013 28.27 28.27 27.40 27.90 225,988 -0.32(-1.13%)
Mar 14, 2013 28.45 29.30 28.01 28.22 118,191 -0.13(-0.46%)
Mar 13, 2013 27.66 28.50 27.35 28.35 12,015 +0.80(+2.90%)
Mar 12, 2013 27.50 28.05 27.27 27.55 86,023 +0.10(+0.36%)
Mar 11, 2013 26.33 28.29 26.33 27.45 164,883 +1.40(+5.37%)
Mar 08, 2013 25.68 26.22 25.37 26.05 118,895 +0.54(+2.12%)
Mar 07, 2013 24.82 25.67 24.46 25.51 135,998 +0.77(+3.11%)
Mar 06, 2013 24.70 25.08 24.18 24.74 291,787 +0.07(+0.28%)
Mar 05, 2013 24.00 25.08 24.00 24.67 427,884 +0.23(+0.94%)
Mar 04, 2013 21.84 25.97 21.84 24.44 288,240 +2.63(+12.06%)
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.