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, 2017 0.7800 0.8400 0.7700 0.7900 234,201 +0.03(+3.95%)
Jun 29, 2017 0.6700 0.8100 0.6700 0.7600 714,338 +0.07(+10.14%)
Jun 28, 2017 0.7700 0.7700 0.6900 0.6900 686,367 -0.09(-11.54%)
Jun 27, 2017 0.8200 0.8200 0.7500 0.7800 154,770 -0.04(-4.88%)
Jun 26, 2017 0.8500 0.8700 0.7500 0.8200 396,080 -0.02(-2.38%)
Jun 23, 2017 0.8500 0.8800 0.8400 0.8400 166,049 -0.02(-2.33%)
Jun 22, 2017 0.9100 0.9100 0.8600 0.8600 79,500 -0.05(-5.49%)
Jun 21, 2017 0.8900 0.9100 0.8500 0.9100 152,791 +0.02(+2.25%)
Jun 20, 2017 0.8800 0.8900 0.8400 0.8900 97,111 +0.01(+1.14%)
Jun 19, 2017 0.9100 0.9200 0.8600 0.8800 154,837 -0.01(-1.12%)
Jun 16, 2017 0.9000 0.9000 0.8600 0.8900 110,700 -0.02(-2.20%)
Jun 15, 2017 0.9100 0.9200 0.8800 0.9100 130,316 +0.00(+0.00%)
Jun 14, 2017 0.9600 0.9600 0.8800 0.9100 379,756 -0.05(-5.21%)
Jun 13, 2017 0.9300 0.9800 0.9300 0.9600 228,735 +0.01(+1.05%)
Jun 12, 2017 0.9200 0.9500 0.9200 0.9500 192,904 +0.03(+3.26%)
Jun 09, 2017 0.9000 0.9200 0.8500 0.9200 150,290 +0.03(+3.37%)
Jun 08, 2017 0.9300 0.9300 0.8900 0.8900 120,851 +0.01(+1.14%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.8800 351,062 +0.00(+0.00%)
Jun 06, 2017 0.8700 0.9000 0.8200 0.8800 553,768 -0.01(-1.12%)
Jun 05, 2017 0.9500 0.9800 0.8700 0.8900 846,129 -0.02(-2.20%)
Jun 02, 2017 0.7900 0.9500 0.7800 0.9100 701,217 +0.11(+13.75%)
Jun 01, 2017 0.7300 0.8000 0.7200 0.8000 254,163 +0.09(+12.68%)
May 31, 2017 0.7000 0.7400 0.6900 0.7100 250,007 +0.02(+2.90%)
May 30, 2017 0.6900 0.6900 0.6600 0.6900 140,754 +0.00(+0.00%)
May 29, 2017 0.6600 0.6900 0.6500 0.6900 65,425 +0.01(+1.47%)
May 26, 2017 0.7000 0.7000 0.6500 0.6800 103,622 -0.02(-2.86%)
May 25, 2017 0.6600 0.7000 0.6600 0.7000 147,675 +0.05(+7.69%)
May 24, 2017 0.6100 0.6800 0.5800 0.6500 399,864 -0.01(-1.52%)
May 23, 2017 0.7200 0.7200 0.6600 0.6600 146,998 -0.04(-5.71%)
May 19, 2017 0.7200 0.7200 0.6900 0.7000 61,874 +0.00(+0.00%)
May 18, 2017 0.7000 0.7200 0.7000 0.7000 126,597 -0.01(-1.41%)
May 17, 2017 0.7200 0.7200 0.6900 0.7100 100,997 -0.01(-1.39%)
May 16, 2017 0.7000 0.7200 0.7000 0.7200 78,460 +0.00(+0.00%)
May 15, 2017 0.7200 0.7200 0.6900 0.7200 44,628 +0.01(+1.41%)
May 12, 2017 0.7000 0.7100 0.6900 0.7100 104,780 -0.01(-1.39%)
May 11, 2017 0.7300 0.7300 0.7000 0.7200 97,120 -0.03(-4.00%)
May 10, 2017 0.7600 0.7700 0.7400 0.7500 221,654 -0.01(-1.32%)
May 09, 2017 0.7500 0.7600 0.7400 0.7600 227,670 +0.02(+2.70%)
May 08, 2017 0.7300 0.7400 0.7100 0.7400 119,138 +0.01(+1.37%)
May 05, 2017 0.7200 0.7500 0.7200 0.7300 181,450 +0.03(+4.29%)
May 04, 2017 0.6800 0.7300 0.6500 0.7000 231,204 +0.02(+2.94%)
May 03, 2017 0.6800 0.6800 0.6400 0.6800 215,447 +0.00(+0.00%)
May 02, 2017 0.6800 0.6900 0.6700 0.6800 145,098 +0.01(+1.49%)
May 01, 2017 0.7200 0.7200 0.6600 0.6700 557,094 -0.05(-6.94%)
Apr 28, 2017 0.7200 0.7500 0.7000 0.7200 869,514 -0.01(-1.37%)
Apr 27, 2017 0.7500 0.7800 0.7000 0.7300 1,199,509 -0.04(-5.19%)
Apr 26, 2017 0.6800 0.7900 0.6000 0.7700 3,104,058 +0.12(+18.46%)
Apr 25, 2017 0.7200 0.7500 0.6500 0.6500 1,387,547 +0.02(+3.17%)
Apr 24, 2017 0.5300 0.7700 0.5200 0.6300 3,173,004 +0.12(+23.53%)
Apr 21, 2017 0.4850 0.5300 0.4850 0.5100 1,200,421 +0.03(+5.15%)
Apr 20, 2017 0.4700 0.4850 0.4650 0.4850 470,663 +0.02(+3.19%)
Apr 19, 2017 0.4650 0.4800 0.4600 0.4700 477,640 +0.03(+8.05%)
Apr 18, 2017 0.4300 0.4750 0.4200 0.4350 316,505 +0.02(+4.82%)
Apr 17, 2017 0.4200 0.4350 0.4150 0.4150 174,868 -0.01(-2.35%)
Apr 13, 2017 0.4250 0.4300 0.4150 0.4250 143,350 -0.01(-2.30%)
Apr 12, 2017 0.4200 0.4350 0.4200 0.4350 160,465 +0.01(+1.16%)
Apr 11, 2017 0.4350 0.4350 0.4150 0.4300 130,413 -0.01(-2.27%)
Apr 10, 2017 0.4250 0.4400 0.4150 0.4400 183,800 +0.03(+6.02%)
Apr 07, 2017 0.4300 0.4300 0.3950 0.4150 209,050 -0.02(-3.49%)
Apr 06, 2017 0.4250 0.4300 0.3900 0.4300 400,455 +0.00(+0.00%)
Apr 05, 2017 0.4250 0.4300 0.4200 0.4300 256,250 +0.01(+2.38%)
Apr 04, 2017 0.4300 0.4300 0.4100 0.4200 168,107 -0.01(-2.33%)
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.