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 (%)
Jun 30, 2020 14.99 15.13 14.63 14.97 4,579,851 -0.15(-0.99%)
Jun 29, 2020 14.04 15.18 13.90 15.12 7,132,891 +1.26(+9.09%)
Jun 26, 2020 14.13 14.45 13.71 13.86 7,639,000 -0.27(-1.91%)
Jun 25, 2020 13.57 14.31 13.18 14.13 10,094,257 +0.27(+1.95%)
Jun 24, 2020 14.40 14.40 13.44 13.86 6,531,464 -0.83(-5.65%)
Jun 23, 2020 14.92 14.92 14.32 14.69 4,827,424 +0.04(+0.27%)
Jun 22, 2020 14.50 14.95 14.21 14.65 5,795,352 +0.17(+1.17%)
Jun 19, 2020 15.90 15.95 14.44 14.48 10,330,600 -1.14(-7.30%)
Jun 18, 2020 15.19 15.86 14.97 15.62 4,484,412 +0.16(+1.03%)
Jun 17, 2020 16.08 16.10 15.20 15.46 6,369,003 -0.68(-4.21%)
Jun 16, 2020 16.57 16.99 15.77 16.14 7,182,223 +0.62(+3.99%)
Jun 15, 2020 14.74 15.84 14.41 15.52 6,342,184 -0.13(-0.83%)
Jun 12, 2020 16.49 16.87 15.04 15.65 7,284,000 +0.17(+1.10%)
Jun 11, 2020 15.75 16.45 15.03 15.48 8,243,364 -1.98(-11.34%)
Jun 10, 2020 17.92 18.26 17.29 17.46 6,964,506 -0.59(-3.27%)
Jun 09, 2020 18.70 18.86 17.87 18.05 8,066,282 -1.26(-6.53%)
Jun 08, 2020 19.58 19.74 18.82 19.31 9,462,001 +0.63(+3.37%)
Jun 05, 2020 19.14 19.88 18.52 18.68 10,920,799 +0.83(+4.65%)
Jun 04, 2020 17.93 18.30 17.47 17.85 14,751,761 -0.46(-2.51%)
Jun 03, 2020 17.25 18.69 17.25 18.31 9,155,422 +1.51(+8.99%)
Jun 02, 2020 16.84 16.90 16.07 16.80 7,709,164 +0.26(+1.57%)
Jun 01, 2020 16.25 17.15 15.97 16.54 7,626,770 +0.35(+2.16%)
May 29, 2020 15.75 16.63 15.51 16.19 7,886,300 -0.09(-0.55%)
May 28, 2020 17.24 17.32 16.16 16.28 10,965,169 -0.92(-5.35%)
May 27, 2020 17.27 17.63 16.07 17.20 10,454,711 +0.52(+3.12%)
May 26, 2020 15.80 16.98 15.68 16.68 13,541,206 +1.60(+10.61%)
May 22, 2020 14.50 15.18 14.21 15.08 12,101,701 +0.63(+4.36%)
May 21, 2020 13.26 14.83 13.01 14.45 28,681,952 +2.23(+18.25%)
May 20, 2020 12.64 12.87 11.51 12.22 13,978,537 -0.29(-2.32%)
May 19, 2020 12.54 13.11 12.16 12.51 9,409,662 -0.26(-2.04%)
May 18, 2020 11.61 12.90 11.54 12.77 15,580,498 +1.91(+17.59%)
May 15, 2020 10.25 11.20 10.05 10.86 8,898,300 +0.38(+3.63%)
May 14, 2020 10.24 11.31 10.03 10.48 9,827,289 -0.12(-1.13%)
May 13, 2020 11.22 11.22 10.25 10.60 11,355,770 -0.64(-5.69%)
May 12, 2020 11.70 12.02 11.22 11.24 5,821,592 -0.29(-2.52%)
May 11, 2020 12.00 12.08 11.24 11.53 7,495,862 -0.69(-5.65%)
May 08, 2020 11.43 12.54 11.41 12.22 10,237,100 +1.04(+9.30%)
May 07, 2020 11.14 11.73 11.06 11.18 5,579,567 +0.19(+1.73%)
May 06, 2020 11.74 12.00 10.80 10.99 8,596,433 -0.63(-5.42%)
May 05, 2020 12.19 12.54 11.52 11.62 13,243,316 -0.42(-3.49%)
May 04, 2020 11.56 12.19 11.25 12.04 7,097,786 +0.04(+0.33%)
May 01, 2020 11.53 12.05 11.29 12.00 6,710,300 +0.11(+0.93%)
Apr 30, 2020 12.44 12.64 11.63 11.89 17,252,242 -0.89(-6.96%)
Apr 29, 2020 13.21 13.63 12.64 12.78 8,892,105 +0.20(+1.59%)
Apr 28, 2020 12.15 12.91 11.71 12.58 10,711,704 +1.08(+9.39%)
Apr 27, 2020 10.50 11.59 10.12 11.50 8,752,270 +1.19(+11.54%)
Apr 24, 2020 10.75 10.97 10.05 10.31 8,739,700 -0.32(-3.01%)
Apr 23, 2020 10.06 11.30 10.01 10.63 20,253,992 +0.44(+4.32%)
Apr 22, 2020 12.31 12.40 8.800 10.19 49,840,360 -1.87(-15.51%)
Apr 21, 2020 11.85 12.68 11.81 12.06 4,728,124 -0.48(-3.83%)
Apr 20, 2020 13.13 13.50 12.43 12.54 5,466,891 -1.24(-9.00%)
Apr 17, 2020 13.01 13.94 12.91 13.78 7,101,200 +1.54(+12.58%)
Apr 16, 2020 12.75 12.85 12.04 12.24 3,920,004 -0.38(-3.01%)
Apr 15, 2020 12.98 13.16 12.18 12.62 6,958,191 -1.45(-10.31%)
Apr 14, 2020 14.28 15.05 13.70 14.07 6,610,077 +0.36(+2.63%)
Apr 13, 2020 14.93 14.95 13.48 13.71 6,748,862 -1.22(-8.17%)
Apr 09, 2020 15.65 16.96 14.69 14.93 12,328,700 +0.35(+2.40%)
Apr 08, 2020 13.42 15.08 13.35 14.58 9,083,494 +1.34(+10.12%)
Apr 07, 2020 13.80 14.79 12.99 13.24 9,005,752 +0.69(+5.50%)
Apr 06, 2020 12.12 13.09 11.55 12.55 13,755,868 +1.21(+10.67%)
Apr 03, 2020 10.14 11.51 10.11 11.34 11,864,700 +1.19(+11.72%)
Apr 02, 2020 10.05 10.23 9.320 10.15 15,479,217 -0.08(-0.78%)
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.