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 9.983 10.26 9.834 9.886 1,319,785 -0.10(-0.97%)
May 27, 2010 9.421 10.05 9.228 9.983 282,270 +0.76(+8.28%)
May 26, 2010 9.272 9.474 9.176 9.220 116,501 -0.03(-0.28%)
May 25, 2010 9.211 9.386 9.053 9.246 205,693 +0.01(+0.09%)
May 24, 2010 9.342 9.474 9.123 9.237 115,020 -0.09(-0.94%)
May 21, 2010 8.965 9.430 8.781 9.325 187,028 +0.25(+2.80%)
May 20, 2010 9.211 9.430 8.974 9.070 475,346 -0.37(-3.90%)
May 19, 2010 9.474 9.614 9.369 9.439 88,724 -0.11(-1.10%)
May 18, 2010 9.632 9.711 9.523 9.544 246,763 +0.03(+0.28%)
May 17, 2010 9.623 9.632 9.377 9.518 114,052 -0.04(-0.37%)
May 14, 2010 9.755 9.860 9.430 9.553 112,998 -0.29(-2.94%)
May 13, 2010 9.842 9.913 9.649 9.842 115,152 -0.06(-0.62%)
May 12, 2010 9.755 10.04 9.755 9.904 78,128 +0.14(+1.44%)
May 11, 2010 9.746 9.948 9.518 9.763 63,691 +0.12(+1.27%)
May 10, 2010 9.562 9.649 9.421 9.641 59,891 +0.43(+4.67%)
May 07, 2010 9.237 9.421 8.991 9.211 263,056 -0.07(-0.76%)
May 06, 2010 9.325 9.641 8.772 9.281 185,043 -0.09(-0.94%)
May 05, 2010 9.342 9.395 9.220 9.369 177,685 -0.07(-0.74%)
May 04, 2010 9.492 9.584 9.307 9.439 455,299 -0.16(-1.65%)
May 03, 2010 9.816 9.869 9.360 9.597 125,264 -0.17(-1.71%)
Apr 30, 2010 9.693 9.956 9.597 9.763 301,414 +0.04(+0.45%)
Apr 29, 2010 9.772 9.869 9.386 9.720 293,683 -0.04(-0.36%)
Apr 28, 2010 9.658 9.834 9.518 9.755 122,657 +0.08(+0.82%)
Apr 27, 2010 9.684 9.838 9.518 9.676 183,276 -0.04(-0.45%)
Apr 26, 2010 9.658 9.869 9.649 9.720 356,943 +0.06(+0.64%)
Apr 23, 2010 9.649 9.816 9.544 9.658 246,455 +0.01(+0.09%)
Apr 22, 2010 9.386 9.763 9.386 9.649 192,712 +0.24(+2.52%)
Apr 21, 2010 9.439 9.606 9.342 9.413 173,848 +0.01(+0.09%)
Apr 20, 2010 9.334 9.430 9.237 9.404 207,381 +0.13(+1.42%)
Apr 19, 2010 9.106 9.404 9.035 9.272 158,764 +0.07(+0.76%)
Apr 16, 2010 9.088 9.211 9.070 9.202 152,745 +0.06(+0.67%)
Apr 15, 2010 9.184 9.413 8.991 9.141 3,119,674 +0.27(+3.07%)
Apr 14, 2010 8.456 8.940 8.155 8.869 73,329 +0.41(+4.88%)
Apr 13, 2010 8.360 8.456 8.167 8.456 31,176 +0.12(+1.47%)
Apr 12, 2010 8.553 8.553 8.255 8.334 57,906 -0.22(-2.56%)
Apr 09, 2010 8.535 8.667 8.255 8.553 41,319 +0.02(+0.21%)
Apr 08, 2010 8.395 8.693 8.395 8.535 15,622 +0.06(+0.72%)
Apr 07, 2010 8.334 8.474 8.255 8.474 36,656 +0.10(+1.15%)
Apr 06, 2010 8.334 8.649 8.247 8.377 20,310 -0.04(-0.52%)
Apr 05, 2010 7.965 8.421 7.921 8.421 51,079 +0.53(+6.67%)
Apr 01, 2010 7.974 7.895 7.895 7.895 27,815 -0.03(-0.33%)
Mar 31, 2010 7.658 8.097 7.654 7.921 62,824 +0.22(+2.85%)
Mar 30, 2010 7.579 7.886 7.579 7.702 33,283 +0.12(+1.62%)
Mar 29, 2010 8.035 8.285 7.141 7.579 101,347 -0.38(-4.74%)
Mar 26, 2010 8.418 8.444 7.896 7.957 39,029 -0.43(-5.09%)
Mar 25, 2010 8.357 8.521 8.270 8.383 18,536 +0.10(+1.26%)
Mar 24, 2010 8.470 8.496 8.192 8.279 62,047 -0.23(-2.66%)
Mar 23, 2010 8.383 8.601 8.287 8.505 31,830 +0.10(+1.24%)
Mar 22, 2010 8.261 8.409 8.256 8.401 24,684 +0.08(+0.94%)
Mar 19, 2010 8.287 8.383 8.183 8.322 90,828 +0.04(+0.53%)
Mar 18, 2010 8.183 8.374 8.183 8.279 14,315 -0.03(-0.42%)
Mar 17, 2010 8.374 8.479 8.183 8.313 35,332 -0.05(-0.62%)
Mar 16, 2010 8.331 8.366 8.226 8.366 13,919 +0.08(+0.95%)
Mar 15, 2010 8.313 8.601 8.270 8.287 25,444 -0.24(-2.86%)
Mar 12, 2010 8.731 8.731 8.488 8.531 19,512 -0.17(-1.90%)
Mar 11, 2010 8.627 8.749 8.618 8.697 29,767 +0.04(+0.50%)
Mar 10, 2010 8.636 8.705 8.636 8.653 31,184 -0.01(-0.10%)
Mar 09, 2010 8.636 8.679 8.609 8.662 17,552 +0.00(+0.00%)
Mar 08, 2010 8.627 8.705 8.627 8.662 20,216 +0.00(+0.00%)
Mar 05, 2010 8.775 8.984 8.627 8.662 41,707 -0.04(-0.50%)
Mar 04, 2010 8.923 8.949 8.688 8.705 17,552 -0.16(-1.77%)
Mar 03, 2010 8.801 8.879 8.670 8.862 17,290 +0.10(+1.09%)
Mar 02, 2010 8.470 8.784 8.444 8.766 54,366 +0.34(+4.03%)
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.