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, 2021 7.070 7.330 6.630 6.690 1,478,585 -0.36(-5.11%)
May 27, 2021 7.080 7.320 7.020 7.050 829,421 -0.03(-0.42%)
May 26, 2021 6.940 7.650 6.760 7.080 1,939,421 +0.03(+0.43%)
May 25, 2021 7.650 7.970 7.030 7.050 1,795,558 -0.61(-7.96%)
May 24, 2021 9.100 9.100 7.650 7.660 2,813,967 -1.57(-17.01%)
May 21, 2021 9.800 10.84 9.060 9.230 3,772,021 +8.50(+1164.38%)
May 20, 2021 0.8151 0.9200 0.7200 0.7300 90,216,592 -0.20(-21.08%)
May 19, 2021 0.9200 1.030 0.8125 0.9250 111,851,408 -0.16(-14.35%)
May 18, 2021 0.7900 1.100 0.7500 1.080 243,036,992 +0.46(+75.04%)
May 17, 2021 0.5973 0.6575 0.5631 0.6170 14,407,815 +0.09(+17.30%)
May 14, 2021 0.5155 0.5466 0.5115 0.5260 4,325,383 +0.02(+4.68%)
May 13, 2021 0.5512 0.5597 0.4870 0.5025 7,300,164 -0.04(-7.63%)
May 12, 2021 0.5100 0.6285 0.5100 0.5440 17,458,820 +0.02(+4.41%)
May 11, 2021 0.5151 0.5385 0.5000 0.5210 7,081,880 -0.02(-4.40%)
May 10, 2021 0.5800 0.5988 0.5311 0.5450 7,601,677 -0.05(-8.37%)
May 07, 2021 0.5900 0.6175 0.5870 0.5948 4,539,538 +0.00(+0.30%)
May 06, 2021 0.6128 0.6198 0.5900 0.5930 4,272,671 -0.02(-3.36%)
May 05, 2021 0.6360 0.6447 0.6105 0.6136 4,439,044 -0.01(-2.18%)
May 04, 2021 0.6622 0.6694 0.6120 0.6273 6,438,691 -0.04(-5.38%)
May 03, 2021 0.7205 0.7300 0.6543 0.6630 8,437,555 -0.06(-7.85%)
Apr 30, 2021 0.7010 0.7481 0.7005 0.7195 5,788,900 -0.01(-1.03%)
Apr 29, 2021 0.7814 0.7814 0.7120 0.7270 4,649,144 -0.04(-5.58%)
Apr 28, 2021 0.7553 0.7858 0.7405 0.7700 3,364,481 +0.00(+0.64%)
Apr 27, 2021 0.7900 0.8099 0.7500 0.7651 5,375,932 -0.00(-0.64%)
Apr 26, 2021 0.7398 0.7900 0.7202 0.7700 8,070,849 +0.03(+3.90%)
Apr 23, 2021 0.8053 0.8080 0.7201 0.7411 12,839,201 -0.06(-7.36%)
Apr 22, 2021 0.7100 0.8100 0.6900 0.8000 17,940,620 +0.15(+22.38%)
Apr 21, 2021 0.6015 0.6669 0.5920 0.6537 6,037,501 +0.05(+7.52%)
Apr 20, 2021 0.6117 0.6300 0.5930 0.6080 4,568,791 -0.00(-0.60%)
Apr 19, 2021 0.6000 0.6389 0.5814 0.6117 6,901,071 +0.01(+1.36%)
Apr 16, 2021 0.5900 0.6250 0.5781 0.6035 9,593,900 -0.03(-4.22%)
Apr 15, 2021 0.7128 0.7179 0.6200 0.6301 9,004,883 -0.06(-8.68%)
Apr 14, 2021 0.6700 0.7300 0.6700 0.6900 8,648,176 +0.02(+2.99%)
Apr 13, 2021 0.6990 0.7100 0.6480 0.6700 13,297,333 -0.05(-6.57%)
Apr 12, 2021 0.8046 0.8062 0.7150 0.7171 10,609,947 -0.10(-12.72%)
Apr 09, 2021 0.8155 0.8399 0.8056 0.8216 4,467,700 -0.02(-2.84%)
Apr 08, 2021 0.8160 0.8695 0.8016 0.8456 6,164,374 +0.03(+3.12%)
Apr 07, 2021 0.8700 0.8800 0.8000 0.8200 8,956,801 -0.06(-6.82%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 9,353,652 -0.01(-1.39%)
Apr 05, 2021 0.9400 0.9569 0.8801 0.8924 10,166,827 -0.06(-5.95%)
Apr 01, 2021 1.040 1.050 0.9325 0.9489 13,499,300 -0.05(-5.11%)
Mar 31, 2021 0.9800 1.000 0.9500 1.000 6,448,198 +0.02(+2.03%)
Mar 30, 2021 0.9330 0.9900 0.9100 0.9801 6,640,921 +0.02(+2.09%)
Mar 29, 2021 0.9700 0.9900 0.9300 0.9600 7,204,122 -0.05(-4.95%)
Mar 26, 2021 1.030 1.040 0.9500 1.010 10,586,700 -0.02(-1.94%)
Mar 25, 2021 0.9100 1.060 0.8900 1.030 12,725,980 +0.10(+10.90%)
Mar 24, 2021 1.070 1.097 0.9102 0.9288 16,996,002 -0.17(-15.56%)
Mar 23, 2021 1.140 1.150 1.060 1.100 13,148,253 -0.08(-6.78%)
Mar 22, 2021 1.200 1.220 1.160 1.180 11,369,672 -0.07(-5.60%)
Mar 19, 2021 1.150 1.280 1.125 1.250 34,263,500 +0.13(+11.61%)
Mar 18, 2021 1.230 1.250 1.120 1.120 19,074,360 -0.11(-8.94%)
Mar 17, 2021 1.200 1.310 1.130 1.230 54,738,096 +0.16(+14.95%)
Mar 16, 2021 1.110 1.120 1.040 1.070 16,608,568 -0.05(-4.46%)
Mar 15, 2021 1.120 1.150 1.080 1.120 13,635,331 +0.01(+0.90%)
Mar 12, 2021 1.060 1.200 1.050 1.110 16,454,600 -0.02(-1.77%)
Mar 11, 2021 1.080 1.160 1.040 1.130 21,722,332 +0.02(+1.80%)
Mar 10, 2021 1.120 1.170 1.020 1.110 36,921,228 -0.02(-1.77%)
Mar 09, 2021 1.000 1.150 1.000 1.130 23,018,828 +0.14(+13.61%)
Mar 08, 2021 0.9800 1.060 0.9340 0.9946 16,930,116 -0.03(-2.49%)
Mar 05, 2021 0.9900 1.030 0.7695 1.020 42,436,500 +0.08(+8.87%)
Mar 04, 2021 1.210 1.260 0.8800 0.9369 71,759,328 -0.21(-18.53%)
Mar 03, 2021 1.150 1.230 1.080 1.150 32,264,104 -0.05(-4.17%)
Mar 02, 2021 1.320 1.330 1.170 1.200 21,809,292 -0.09(-6.98%)
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.