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, 2018 50.09 50.09 50.09 0 +0.30(+0.60%)
May 25, 2018 49.79 49.79 49.79 1 -0.37(-0.74%)
May 24, 2018 50.16 50.16 50.16 50.16 151 +0.06(+0.12%)
May 23, 2018 50.07 50.10 50.07 50.10 395 +0.42(+0.84%)
May 21, 2018 49.68 49.68 49.68 0 +0.24(+0.48%)
May 17, 2018 49.45 49.45 49.45 23 -0.26(-0.53%)
May 16, 2018 49.77 49.77 49.71 49.71 230 +0.37(+0.75%)
May 15, 2018 49.35 49.35 49.34 49.34 554 -0.27(-0.54%)
May 10, 2018 49.61 49.61 49.61 25 +0.37(+0.75%)
May 09, 2018 49.24 49.24 49.24 49.24 310 +0.13(+0.26%)
May 08, 2018 49.11 49.11 49.11 49.11 104 -0.32(-0.65%)
May 07, 2018 49.00 49.65 49.00 49.43 4,668 +0.06(+0.12%)
May 04, 2018 49.33 49.45 49.33 49.37 948 -0.03(-0.06%)
May 03, 2018 49.40 49.40 49.40 49.40 200 -0.54(-1.08%)
May 01, 2018 49.94 49.94 49.94 0 +0.22(+0.45%)
Apr 25, 2018 49.72 49.72 49.72 49 -0.55(-1.10%)
Apr 23, 2018 50.27 50.27 50.27 48 +0.09(+0.17%)
Apr 20, 2018 50.19 50.19 50.19 50.19 100 -0.27(-0.53%)
Apr 19, 2018 50.45 50.45 50.45 50.45 199 +0.16(+0.32%)
Apr 18, 2018 50.32 50.32 50.29 50.29 311 +0.07(+0.15%)
Apr 17, 2018 50.22 50.22 50.22 50.22 571 +0.17(+0.34%)
Apr 16, 2018 50.04 50.05 50.04 50.05 240 +0.12(+0.24%)
Apr 13, 2018 50.05 50.05 49.93 49.93 875 -0.31(-0.61%)
Apr 12, 2018 50.27 50.27 50.18 50.24 642 -0.03(-0.06%)
Apr 11, 2018 50.31 50.31 50.27 50.27 322 +0.14(+0.28%)
Apr 10, 2018 50.25 50.25 50.13 50.13 462 +0.34(+0.67%)
Apr 09, 2018 49.86 49.87 49.79 49.79 872 +0.36(+0.73%)
Apr 06, 2018 49.43 49.43 49.43 49.43 215 -0.30(-0.60%)
Apr 05, 2018 49.73 49.73 49.73 49.73 281 +0.34(+0.69%)
Mar 29, 2018 49.39 49.39 49.39 17 +0.58(+1.19%)
Mar 28, 2018 48.81 48.81 48.81 48.81 100 -0.17(-0.34%)
Mar 27, 2018 48.98 48.98 48.98 48.98 120 -0.11(-0.22%)
Mar 26, 2018 47.13 49.09 47.13 49.09 641 -0.20(-0.41%)
Mar 23, 2018 49.75 49.75 49.29 49.29 3,702 -1.27(-2.51%)
Mar 20, 2018 50.56 50.56 50.56 2 +0.06(+0.12%)
Mar 19, 2018 50.50 50.50 50.50 50.50 4,000 +0.50(+1.00%)
Mar 16, 2018 50.00 50.00 50.00 50.00 192 +1.93(+4.01%)
Mar 13, 2018 48.07 48.07 48.07 40 -0.42(-0.87%)
Mar 07, 2018 48.49 48.49 48.49 0 -0.63(-1.28%)
Mar 05, 2018 49.12 49.12 49.12 0 +0.32(+0.66%)
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.