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, 2019 3.230 3.250 3.150 3.150 18,300 -0.09(-2.78%)
May 30, 2019 3.240 3.250 3.180 3.240 4,500 +0.06(+1.89%)
May 29, 2019 3.230 3.280 3.085 3.180 18,900 -0.09(-2.75%)
May 28, 2019 3.280 3.280 3.119 3.270 20,332 +0.09(+2.83%)
May 24, 2019 3.374 3.374 3.120 3.180 19,800 -0.09(-2.75%)
May 23, 2019 3.480 3.620 3.200 3.270 64,530 -0.24(-6.84%)
May 22, 2019 3.580 3.659 3.500 3.510 22,751 -0.07(-1.96%)
May 21, 2019 3.770 3.800 3.520 3.580 60,526 -0.10(-2.72%)
May 20, 2019 3.790 3.870 3.638 3.680 31,160 -0.09(-2.39%)
May 17, 2019 3.720 3.928 3.579 3.770 34,600 +0.02(+0.53%)
May 16, 2019 3.880 3.940 3.701 3.750 56,033 -0.15(-3.85%)
May 15, 2019 4.160 4.160 3.801 3.900 14,094 -0.26(-6.25%)
May 14, 2019 4.190 4.200 3.868 4.160 57,296 -0.14(-3.26%)
May 13, 2019 4.230 4.450 3.800 4.300 159,312 +0.16(+3.74%)
May 10, 2019 4.030 4.240 3.900 4.145 29,100 +0.05(+1.34%)
May 09, 2019 4.190 4.190 4.060 4.090 14,324 -0.11(-2.62%)
May 08, 2019 4.190 4.300 4.140 4.200 73,038 +0.07(+1.69%)
May 07, 2019 4.170 4.280 4.050 4.130 13,691 -0.07(-1.67%)
May 06, 2019 3.960 4.300 3.960 4.200 79,832 +0.13(+3.19%)
May 03, 2019 4.020 4.281 4.020 4.070 50,000 +0.00(+0.00%)
May 02, 2019 4.000 4.200 3.985 4.070 10,048 -0.13(-3.10%)
May 01, 2019 4.060 4.230 4.030 4.200 36,491 +0.20(+5.00%)
Apr 30, 2019 4.000 4.239 3.900 4.000 48,360 -0.03(-0.74%)
Apr 29, 2019 3.930 4.300 3.900 4.030 84,311 +0.06(+1.51%)
Apr 26, 2019 4.020 4.100 3.839 3.970 20,600 -0.09(-2.22%)
Apr 25, 2019 4.160 4.160 4.010 4.060 27,979 -0.04(-0.98%)
Apr 24, 2019 4.070 4.100 4.000 4.100 24,766 +0.15(+3.80%)
Apr 23, 2019 3.970 4.098 3.860 3.950 51,169 +0.03(+0.77%)
Apr 22, 2019 3.660 3.970 3.660 3.920 17,140 +0.14(+3.66%)
Apr 18, 2019 3.660 3.952 3.657 3.782 33,500 +0.10(+2.76%)
Apr 17, 2019 3.930 3.930 3.650 3.680 38,497 -0.20(-5.15%)
Apr 16, 2019 3.940 4.020 3.730 3.880 52,004 -0.09(-2.27%)
Apr 15, 2019 3.810 4.050 3.750 3.970 33,035 +0.22(+5.87%)
Apr 12, 2019 4.010 4.130 3.660 3.750 63,100 -0.28(-6.95%)
Apr 11, 2019 4.250 4.320 4.000 4.030 49,818 -0.19(-4.62%)
Apr 10, 2019 3.800 4.300 3.780 4.225 171,232 +0.27(+6.96%)
Apr 09, 2019 3.420 3.950 3.420 3.950 72,291 +0.46(+13.18%)
Apr 08, 2019 3.600 3.610 3.400 3.490 47,445 -0.09(-2.51%)
Apr 05, 2019 3.647 3.680 3.500 3.580 33,200 -0.14(-3.76%)
Apr 04, 2019 3.730 3.740 3.570 3.720 59,480 +0.06(+1.64%)
Apr 03, 2019 3.550 3.772 3.550 3.660 57,106 +0.09(+2.52%)
Apr 02, 2019 3.300 3.580 3.290 3.570 82,422 +0.30(+9.17%)
Apr 01, 2019 3.270 3.330 3.160 3.270 42,764 -0.03(-0.91%)
Mar 29, 2019 3.460 3.460 3.230 3.300 83,400 -0.15(-4.35%)
Mar 28, 2019 3.390 3.500 3.260 3.450 72,256 +0.02(+0.58%)
Mar 27, 2019 3.900 3.900 3.300 3.430 157,010 -0.27(-7.30%)
Mar 26, 2019 4.200 4.205 3.550 3.700 278,304 -0.43(-10.41%)
Mar 25, 2019 4.430 4.510 4.000 4.130 153,689 -0.13(-3.05%)
Mar 22, 2019 4.500 4.500 4.020 4.260 88,700 -0.24(-5.33%)
Mar 21, 2019 4.100 4.826 4.056 4.500 261,647 +0.34(+8.17%)
Mar 20, 2019 4.190 4.232 4.024 4.160 62,634 +0.00(+0.00%)
Mar 19, 2019 4.150 4.228 3.910 4.160 119,983 -0.03(-0.72%)
Mar 18, 2019 4.150 4.320 3.901 4.190 272,652 +0.12(+2.95%)
Mar 15, 2019 3.650 4.220 3.634 4.070 462,100 +0.47(+13.06%)
Mar 14, 2019 3.550 3.690 3.550 3.600 29,714 +0.01(+0.28%)
Mar 13, 2019 3.570 3.650 3.510 3.590 33,601 +0.05(+1.41%)
Mar 12, 2019 3.470 3.640 3.450 3.540 17,994 +0.01(+0.28%)
Mar 11, 2019 3.500 3.600 3.440 3.530 40,781 -0.01(-0.28%)
Mar 08, 2019 3.600 3.690 3.460 3.540 59,100 +0.02(+0.57%)
Mar 07, 2019 3.410 3.700 3.400 3.520 89,864 +0.06(+1.73%)
Mar 06, 2019 3.780 3.780 3.400 3.460 52,339 -0.24(-6.49%)
Mar 05, 2019 3.640 3.780 3.570 3.700 53,683 +0.04(+1.09%)
Mar 04, 2019 3.470 3.700 3.410 3.660 41,526 +0.26(+7.65%)
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.