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, 2022 104.90 106.21 103.22 103.94 315,339 -1.75(-1.65%)
May 27, 2022 103.81 105.72 103.81 105.68 183,419 +2.29(+2.21%)
May 26, 2022 102.59 103.80 102.18 103.39 193,903 +2.02(+1.99%)
May 25, 2022 100.43 102.17 99.46 101.37 508,594 -0.48(-0.48%)
May 24, 2022 101.42 102.50 99.79 101.86 584,671 +0.71(+0.70%)
May 23, 2022 97.98 101.51 96.73 101.15 561,719 +4.37(+4.51%)
May 20, 2022 101.89 102.19 94.33 96.78 820,469 -3.66(-3.64%)
May 19, 2022 100.34 101.52 99.25 100.44 367,842 -0.56(-0.56%)
May 18, 2022 104.81 105.69 100.52 101.00 335,796 -4.75(-4.49%)
May 17, 2022 106.89 107.14 105.03 105.75 320,600 +0.61(+0.58%)
May 16, 2022 104.13 105.23 103.22 105.14 208,668 +0.80(+0.76%)
May 13, 2022 103.85 105.10 103.61 104.34 233,769 +1.03(+1.00%)
May 12, 2022 100.67 103.52 100.21 103.31 401,145 +2.32(+2.30%)
May 11, 2022 101.31 104.26 100.46 101.00 306,876 -0.46(-0.46%)
May 10, 2022 104.39 105.43 100.88 101.46 424,334 -2.40(-2.31%)
May 09, 2022 106.76 107.83 103.51 103.86 285,111 -4.09(-3.79%)
May 06, 2022 108.40 108.43 106.53 107.95 341,881 -1.52(-1.39%)
May 05, 2022 112.09 112.76 108.58 109.48 184,472 -3.83(-3.38%)
May 04, 2022 110.02 113.34 109.40 113.31 357,426 +2.83(+2.57%)
May 03, 2022 109.66 111.97 109.32 110.48 232,198 +0.43(+0.39%)
May 02, 2022 112.02 113.52 108.77 110.05 470,858 -1.40(-1.25%)
Apr 29, 2022 109.20 113.02 109.20 111.45 659,602 +2.65(+2.43%)
Apr 28, 2022 107.91 108.93 106.32 108.80 297,929 +0.97(+0.90%)
Apr 27, 2022 107.67 109.66 107.31 107.83 238,481 +0.50(+0.47%)
Apr 26, 2022 111.00 111.95 107.19 107.32 304,212 -4.31(-3.86%)
Apr 25, 2022 112.70 112.70 108.51 111.63 392,459 -1.18(-1.05%)
Apr 22, 2022 114.73 114.73 112.63 112.81 185,947 -2.24(-1.95%)
Apr 21, 2022 116.32 116.42 114.47 115.06 184,193 -0.54(-0.47%)
Apr 20, 2022 114.13 115.84 113.50 115.60 145,956 +2.20(+1.94%)
Apr 19, 2022 110.83 113.79 109.80 113.40 229,081 +3.11(+2.82%)
Apr 18, 2022 112.97 113.70 109.93 110.29 141,727 -3.28(-2.89%)
Apr 14, 2022 113.59 114.82 113.14 113.57 168,854 -0.47(-0.41%)
Apr 13, 2022 113.07 114.15 113.07 114.03 124,227 +0.84(+0.74%)
Apr 12, 2022 115.34 116.27 112.59 113.19 193,763 -1.89(-1.64%)
Apr 11, 2022 117.17 118.31 115.08 115.08 214,984 -2.37(-2.02%)
Apr 08, 2022 115.90 118.24 115.90 117.44 315,577 +1.36(+1.18%)
Apr 07, 2022 114.06 116.66 112.82 116.08 343,108 +1.61(+1.40%)
Apr 06, 2022 113.43 115.04 112.55 114.48 200,873 +0.59(+0.52%)
Apr 05, 2022 113.81 115.32 113.75 113.89 232,859 -0.66(-0.57%)
Apr 04, 2022 114.84 114.84 111.44 114.54 296,015 -0.59(-0.51%)
Apr 01, 2022 114.29 115.73 113.46 115.13 414,355 +1.47(+1.29%)
Mar 31, 2022 114.53 115.92 113.63 113.66 218,310 -1.28(-1.11%)
Mar 30, 2022 115.67 115.67 114.38 114.94 161,881 -0.48(-0.42%)
Mar 29, 2022 113.67 115.69 113.67 115.42 190,930 +2.74(+2.43%)
Mar 28, 2022 113.59 113.73 111.25 112.69 172,933 -0.73(-0.64%)
Mar 25, 2022 113.03 113.43 112.21 113.41 152,998 +1.35(+1.20%)
Mar 24, 2022 111.25 112.42 110.27 112.07 217,237 +1.14(+1.03%)
Mar 23, 2022 113.95 114.24 110.32 110.93 265,503 -2.90(-2.55%)
Mar 22, 2022 115.87 116.53 113.53 113.83 303,982 -0.96(-0.83%)
Mar 21, 2022 113.89 114.80 112.86 114.78 319,483 +0.89(+0.78%)
Mar 18, 2022 114.24 114.95 112.47 113.89 296,470 -0.65(-0.57%)
Mar 17, 2022 113.41 114.64 111.51 114.54 168,806 +1.37(+1.21%)
Mar 16, 2022 113.88 115.22 110.63 113.17 275,780 +0.17(+0.15%)
Mar 15, 2022 111.33 113.11 110.36 113.00 206,272 +2.22(+2.00%)
Mar 14, 2022 109.14 112.12 109.09 110.78 179,636 +2.15(+1.98%)
Mar 11, 2022 109.60 110.01 108.58 108.63 245,055 +0.04(+0.04%)
Mar 10, 2022 108.18 109.95 107.80 108.59 230,771 -0.98(-0.89%)
Mar 09, 2022 107.55 110.64 107.55 109.57 232,355 +2.98(+2.79%)
Mar 08, 2022 113.14 114.43 106.45 106.59 395,745 -6.12(-5.43%)
Mar 07, 2022 115.41 116.42 112.65 112.72 348,645 -3.55(-3.05%)
Mar 04, 2022 114.19 116.46 113.85 116.27 213,641 +0.83(+0.72%)
Mar 03, 2022 115.00 115.84 113.58 115.43 202,724 +0.92(+0.80%)
Mar 02, 2022 115.20 116.14 114.15 114.51 449,776 -0.70(-0.60%)
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.