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, 2024 1.390 1.390 1.280 1.300 1,794,091 -0.05(-3.70%)
May 30, 2024 1.340 1.365 1.300 1.350 1,038,190 +0.08(+6.30%)
May 29, 2024 1.210 1.290 1.200 1.270 1,055,580 +0.03(+2.42%)
May 28, 2024 1.190 1.240 1.140 1.240 819,535 +0.08(+6.90%)
May 24, 2024 1.230 1.240 1.140 1.160 1,016,978 -0.04(-3.33%)
May 23, 2024 1.250 1.260 1.170 1.200 624,824 -0.02(-1.64%)
May 22, 2024 1.240 1.260 1.150 1.220 611,594 -0.03(-2.40%)
May 21, 2024 1.250 1.270 1.240 1.250 196,554 -0.01(-0.79%)
May 20, 2024 1.210 1.280 1.200 1.260 487,600 +0.02(+1.61%)
May 17, 2024 1.240 1.260 1.210 1.240 238,897 +0.00(+0.00%)
May 16, 2024 1.270 1.298 1.210 1.240 484,334 -0.03(-2.36%)
May 15, 2024 1.320 1.350 1.210 1.270 512,157 -0.04(-3.05%)
May 14, 2024 1.260 1.400 1.240 1.310 815,717 +0.09(+7.38%)
May 13, 2024 1.200 1.340 1.170 1.220 703,901 +0.04(+3.39%)
May 10, 2024 1.200 1.230 1.150 1.180 241,209 -0.02(-1.67%)
May 09, 2024 1.190 1.200 1.170 1.200 216,469 +0.03(+2.56%)
May 08, 2024 1.150 1.190 1.150 1.170 147,306 -0.01(-0.85%)
May 07, 2024 1.190 1.220 1.180 1.180 270,974 -0.03(-2.48%)
May 06, 2024 1.180 1.210 1.180 1.210 316,896 +0.04(+3.42%)
May 03, 2024 1.170 1.185 1.140 1.170 256,711 +0.01(+0.86%)
May 02, 2024 1.160 1.170 1.130 1.160 265,378 +0.01(+0.87%)
May 01, 2024 1.110 1.170 1.070 1.150 515,564 +0.05(+4.55%)
Apr 30, 2024 1.090 1.110 1.080 1.100 236,859 +0.00(+0.00%)
Apr 29, 2024 1.050 1.100 1.050 1.100 253,086 +0.00(+0.00%)
Apr 26, 2024 1.090 1.100 1.050 1.100 264,079 +0.03(+2.80%)
Apr 25, 2024 1.090 1.110 1.010 1.070 657,659 -0.03(-2.73%)
Apr 24, 2024 1.120 1.120 1.090 1.100 174,133 -0.02(-1.79%)
Apr 23, 2024 1.110 1.140 1.100 1.120 198,492 +0.02(+1.82%)
Apr 22, 2024 1.090 1.100 1.070 1.100 270,795 +0.03(+2.80%)
Apr 19, 2024 1.040 1.080 1.040 1.070 384,912 +0.01(+0.94%)
Apr 18, 2024 1.090 1.100 1.050 1.060 575,722 -0.01(-0.93%)
Apr 17, 2024 1.080 1.100 1.060 1.070 221,102 +0.02(+1.90%)
Apr 16, 2024 1.060 1.110 1.030 1.050 255,123 -0.01(-0.94%)
Apr 15, 2024 1.130 1.130 1.020 1.060 633,957 -0.04(-3.64%)
Apr 12, 2024 1.180 1.180 1.100 1.100 505,189 -0.07(-5.98%)
Apr 11, 2024 1.200 1.200 1.130 1.170 518,599 -0.01(-0.85%)
Apr 10, 2024 1.180 1.205 1.170 1.180 227,151 -0.02(-1.67%)
Apr 09, 2024 1.230 1.250 1.190 1.200 179,048 -0.03(-2.44%)
Apr 08, 2024 1.220 1.280 1.210 1.230 386,166 +0.01(+0.82%)
Apr 05, 2024 1.190 1.240 1.150 1.220 571,611 +0.01(+0.83%)
Apr 04, 2024 1.230 1.260 1.195 1.210 292,490 +0.00(+0.00%)
Apr 03, 2024 1.170 1.250 1.160 1.210 575,027 +0.03(+2.54%)
Apr 02, 2024 1.210 1.220 1.170 1.180 547,728 -0.05(-4.07%)
Apr 01, 2024 1.230 1.250 1.220 1.230 480,719 -0.01(-0.81%)
Mar 28, 2024 1.230 1.245 1.245 1.240 426,886 +0.00(+0.00%)
Mar 27, 2024 1.220 1.250 1.210 1.240 838,166 +0.00(+0.00%)
Mar 26, 2024 1.270 1.280 1.220 1.240 388,629 -0.03(-2.36%)
Mar 25, 2024 1.250 1.300 1.250 1.270 476,155 +0.00(+0.00%)
Mar 22, 2024 1.340 1.350 1.270 1.270 599,084 -0.08(-5.93%)
Mar 21, 2024 1.380 1.400 1.325 1.350 663,958 -0.01(-0.74%)
Mar 20, 2024 1.300 1.400 1.300 1.360 341,503 +0.03(+2.26%)
Mar 19, 2024 1.320 1.360 1.300 1.330 343,675 +0.00(+0.00%)
Mar 18, 2024 1.370 1.430 1.315 1.330 378,451 -0.04(-2.92%)
Mar 15, 2024 1.220 1.400 1.210 1.370 1,750,360 +0.13(+10.48%)
Mar 14, 2024 1.270 1.300 1.210 1.240 480,441 -0.06(-4.62%)
Mar 13, 2024 1.330 1.350 1.261 1.300 586,370 -0.01(-0.76%)
Mar 12, 2024 1.340 1.360 1.290 1.310 439,586 -0.04(-2.96%)
Mar 11, 2024 1.440 1.460 1.268 1.350 1,004,753 -0.04(-2.88%)
Mar 08, 2024 1.420 1.490 1.360 1.390 944,875 -0.02(-1.42%)
Mar 07, 2024 1.490 1.490 1.395 1.410 608,660 -0.06(-4.08%)
Mar 06, 2024 1.300 1.520 1.300 1.470 1,954,593 +0.18(+13.95%)
Mar 05, 2024 1.350 1.460 1.250 1.290 1,473,942 +0.05(+4.03%)
Mar 04, 2024 1.240 1.275 1.205 1.240 492,268 -0.01(-0.80%)
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.