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, 2014 35.84 36.75 35.39 36.39 157,260 +0.99(+2.80%)
Jun 27, 2014 34.90 35.79 34.17 35.40 82,576 +0.70(+2.02%)
Jun 26, 2014 33.42 34.77 32.68 34.70 127,682 +1.13(+3.37%)
Jun 25, 2014 33.45 33.91 30.50 33.57 322,007 -0.05(-0.15%)
Jun 24, 2014 34.54 34.59 33.46 33.62 174,917 -0.87(-2.52%)
Jun 23, 2014 36.44 36.49 33.51 34.49 263,816 -1.39(-3.87%)
Jun 20, 2014 35.19 36.99 35.10 35.88 220,893 +0.91(+2.60%)
Jun 19, 2014 33.97 34.99 33.96 34.97 224,567 +1.07(+3.16%)
Jun 18, 2014 33.80 35.23 33.36 33.90 257,433 +0.64(+1.92%)
Jun 17, 2014 32.45 33.67 32.40 33.26 214,813 +1.30(+4.07%)
Jun 16, 2014 30.01 32.41 30.01 31.96 111,948 +2.13(+7.14%)
Jun 13, 2014 30.00 30.00 29.27 29.83 46,994 +0.23(+0.78%)
Jun 12, 2014 29.33 30.26 29.02 29.60 121,446 +0.67(+2.32%)
Jun 11, 2014 28.88 29.42 28.85 28.93 213,901 +0.05(+0.17%)
Jun 10, 2014 29.07 29.07 28.80 28.88 68,120 +0.16(+0.56%)
Jun 06, 2014 28.60 29.08 28.60 28.72 79,961 +0.06(+0.21%)
Jun 05, 2014 29.00 29.05 28.60 28.66 131,856 -0.23(-0.80%)
Jun 04, 2014 28.56 29.25 28.56 28.89 149,436 +0.41(+1.44%)
Jun 03, 2014 28.38 28.90 28.09 28.48 214,433 +0.53(+1.90%)
Jun 02, 2014 27.17 28.81 27.17 27.95 310,231 +1.43(+5.39%)
May 30, 2014 26.71 26.83 26.52 26.52 193,703 +0.00(+0.00%)
May 29, 2014 26.60 27.37 26.50 26.52 196,955 -0.08(-0.30%)
May 28, 2014 26.52 26.70 26.50 26.60 114,207 +0.04(+0.15%)
May 27, 2014 26.75 26.90 26.50 26.56 71,357 -0.20(-0.75%)
May 23, 2014 26.70 26.76 26.76 26.76 84,000 +0.12(+0.45%)
May 22, 2014 26.89 26.89 26.58 26.64 80,023 +0.08(+0.30%)
May 21, 2014 26.71 26.83 26.50 26.56 125,954 -0.19(-0.71%)
May 20, 2014 27.00 27.08 26.66 26.75 121,600 -0.01(-0.04%)
May 19, 2014 26.85 27.06 26.71 26.76 81,843 +0.06(+0.22%)
May 16, 2014 26.63 27.20 26.56 26.70 125,777 +0.00(+0.00%)
May 15, 2014 27.29 27.44 26.60 26.70 187,382 -0.18(-0.67%)
May 14, 2014 26.63 27.29 26.27 26.88 108,057 +0.18(+0.67%)
May 13, 2014 27.00 27.22 26.20 26.70 320,982 -0.26(-0.96%)
May 12, 2014 26.40 27.06 26.40 26.96 204,929 +0.50(+1.89%)
May 09, 2014 26.72 26.89 26.11 26.46 265,679 +0.05(+0.19%)
May 08, 2014 26.30 26.98 26.20 26.41 512,810 +0.30(+1.15%)
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.