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 30, 2008 116.00 117.00 110.50 112.35 279 -2.65(-2.30%)
May 29, 2008 119.00 132.50 111.00 115.00 283 -5.50(-4.56%)
May 28, 2008 123.50 128.00 120.00 120.50 50 -4.50(-3.60%)
May 27, 2008 130.00 137.50 122.50 125.00 219 -5.00(-3.85%)
May 26, 2008 132.00 134.00 130.00 130.00 193 +0.00(+0.00%)
May 23, 2008 132.00 134.00 130.00 130.00 193 +0.00(+0.00%)
May 22, 2008 125.00 132.50 120.00 130.00 430 +10.00(+8.33%)
May 21, 2008 130.50 143.50 120.00 120.00 959 +2.00(+1.70%)
May 20, 2008 119.50 119.50 113.00 118.00 98 +2.50(+2.16%)
May 19, 2008 123.50 123.50 115.00 115.50 444 -10.00(-7.97%)
May 16, 2008 107.50 125.50 107.50 125.50 184 +15.50(+14.09%)
May 15, 2008 123.50 123.50 105.50 110.00 624 -8.50(-7.17%)
May 14, 2008 121.50 125.00 115.00 118.50 320 +1.00(+0.85%)
May 13, 2008 118.50 118.50 115.00 117.50 1,006 +0.00(+0.00%)
May 12, 2008 118.50 118.50 115.00 117.50 390 +4.50(+3.98%)
May 09, 2008 115.50 116.00 109.50 113.00 814 -0.00(-0.00%)
May 08, 2008 115.50 120.00 113.00 113.00 238 -7.00(-5.83%)
May 07, 2008 123.00 123.00 115.00 120.00 339 -4.50(-3.61%)
May 06, 2008 130.00 137.00 113.18 124.50 429 +6.50(+5.50%)
May 05, 2008 125.00 125.00 112.50 118.00 384 -9.00(-7.09%)
May 02, 2008 125.00 130.00 122.50 127.00 432 -0.50(-0.39%)
May 01, 2008 131.00 136.50 127.50 127.50 215 -4.95(-3.74%)
Apr 30, 2008 130.00 137.44 130.00 132.45 137 -7.05(-5.05%)
Apr 29, 2008 139.00 146.00 130.00 139.50 927 +2.00(+1.45%)
Apr 28, 2008 139.00 140.00 132.50 137.50 585 +3.00(+2.23%)
Apr 25, 2008 138.50 144.01 134.50 134.50 156 -2.47(-1.81%)
Apr 24, 2008 144.50 148.50 135.00 136.97 234 -5.52(-3.87%)
Apr 23, 2008 151.50 151.50 142.50 142.50 306 -7.50(-5.00%)
Apr 22, 2008 159.00 159.00 149.50 150.00 876 +15.00(+11.12%)
Apr 21, 2008 130.00 145.00 127.50 135.00 372 +7.50(+5.88%)
Apr 18, 2008 127.00 134.50 125.00 127.50 1,154 +4.00(+3.23%)
Apr 17, 2008 130.00 142.00 115.50 123.50 566 -4.00(-3.14%)
Apr 16, 2008 137.50 139.00 113.00 127.50 1,114 -12.50(-8.93%)
Apr 15, 2008 149.00 149.31 138.00 140.00 240 -3.50(-2.44%)
Apr 14, 2008 145.00 148.00 143.03 143.50 95 -3.45(-2.35%)
Apr 11, 2008 162.00 162.00 137.50 146.95 190 +0.45(+0.31%)
Apr 10, 2008 155.00 155.00 143.00 146.50 245 -4.00(-2.66%)
Apr 09, 2008 157.50 157.50 150.00 150.50 188 -7.00(-4.44%)
Apr 08, 2008 152.50 158.50 152.50 157.50 231 +2.50(+1.61%)
Apr 07, 2008 167.50 167.50 152.50 155.00 524 -8.50(-5.20%)
Apr 04, 2008 181.50 182.50 150.50 163.50 1,648 -18.00(-9.92%)
Apr 03, 2008 197.00 197.00 176.00 181.50 483 -5.50(-2.94%)
Apr 02, 2008 174.00 187.00 165.00 187.00 633 +18.50(+10.98%)
Apr 01, 2008 175.00 177.00 167.50 168.50 351 -5.00(-2.88%)
Mar 31, 2008 209.00 209.00 166.00 173.50 1,195 -39.00(-18.35%)
Mar 28, 2008 225.00 244.00 190.50 212.50 3,616 -9.00(-4.06%)
Mar 27, 2008 196.00 237.50 180.00 221.50 5,561 +55.00(+33.03%)
Mar 26, 2008 125.00 229.00 117.50 166.50 4,280 +67.00(+67.34%)
Mar 25, 2008 100.00 100.00 92.50 99.50 499 +7.00(+7.57%)
Mar 24, 2008 109.50 109.50 92.00 92.50 1,477 -1.50(-1.60%)
Mar 21, 2008 100.00 114.50 87.50 94.00 1,639 +0.00(+0.00%)
Mar 20, 2008 100.00 114.50 87.50 94.00 1,639 +3.50(+3.87%)
Mar 19, 2008 140.00 149.00 75.00 90.50 1,926 -47.00(-34.18%)
Mar 18, 2008 164.50 164.50 137.50 137.50 342 -14.50(-9.54%)
Mar 17, 2008 165.00 165.00 137.70 152.00 1,591 -22.00(-12.64%)
Mar 14, 2008 174.00 174.00 174.00 174.00 0 +0.00(+0.00%)
Mar 13, 2008 180.00 180.00 162.50 174.00 679 -6.00(-3.33%)
Mar 12, 2008 197.50 197.50 180.00 180.00 222 +0.00(+0.00%)
Mar 11, 2008 177.50 180.00 177.50 180.00 40 +5.00(+2.86%)
Mar 10, 2008 177.50 182.50 175.00 175.00 159 -2.50(-1.41%)
Mar 07, 2008 177.50 181.10 175.50 177.50 89 -5.00(-2.74%)
Mar 06, 2008 182.50 194.00 174.55 182.50 511 -1.50(-0.82%)
Mar 05, 2008 194.50 194.50 182.50 184.00 367 +6.50(+3.66%)
Mar 04, 2008 175.00 182.50 175.00 177.50 311 +1.57(+0.89%)
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.