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 (%)
Oct 27, 2022 0 +0.00(+0.00%)
Oct 26, 2022 52.95 53.50 52.77 53.35 27,774,240 +0.57(+1.08%)
Oct 25, 2022 52.40 53.18 52.20 52.78 35,034,224 +1.26(+2.45%)
Oct 24, 2022 50.71 51.86 50.52 51.52 22,964,508 +1.63(+3.27%)
Oct 21, 2022 50.00 50.75 49.55 49.89 51,419,192 -2.55(-4.86%)
Oct 20, 2022 52.20 52.70 51.60 52.44 25,479,720 +0.61(+1.18%)
Oct 19, 2022 51.80 52.16 51.26 51.83 10,014,604 +0.05(+0.10%)
Oct 18, 2022 51.10 52.10 50.85 51.78 18,596,532 +1.04(+2.05%)
Oct 17, 2022 50.50 50.90 50.20 50.74 14,095,787 +0.29(+0.57%)
Oct 14, 2022 50.49 50.87 50.30 50.45 10,076,010 +0.11(+0.22%)
Oct 13, 2022 49.80 51.07 49.52 50.34 18,628,512 +0.40(+0.80%)
Oct 12, 2022 50.01 50.50 49.81 49.94 11,818,989 -0.13(-0.26%)
Oct 11, 2022 50.03 50.55 49.81 50.07 11,620,201 -0.29(-0.58%)
Oct 10, 2022 49.66 50.86 49.50 50.36 22,277,156 +1.18(+2.40%)
Oct 07, 2022 49.02 49.52 48.14 49.18 32,631,422 -0.21(-0.43%)
Oct 06, 2022 50.98 51.55 49.29 49.39 68,294,600 -1.91(-3.72%)
Oct 05, 2022 50.26 52.00 50.20 51.30 74,655,656 -0.70(-1.35%)
Oct 04, 2022 42.81 52.30 42.55 52.00 51,857,412 +9.46(+22.24%)
Oct 03, 2022 43.90 43.90 42.23 42.54 13,156,362 -1.30(-2.97%)
Sep 30, 2022 42.89 44.66 42.74 43.84 25,890,548 +1.10(+2.57%)
Sep 29, 2022 43.00 43.17 42.39 42.74 8,712,974 -0.51(-1.18%)
Sep 28, 2022 42.59 43.53 42.38 43.25 13,317,827 +1.16(+2.76%)
Sep 27, 2022 41.74 42.18 41.28 42.09 8,293,523 +0.57(+1.37%)
Sep 26, 2022 41.50 43.52 40.66 41.52 23,914,364 -0.06(-0.14%)
Sep 23, 2022 41.48 41.77 40.84 41.58 9,139,138 +0.18(+0.43%)
Sep 22, 2022 41.39 41.77 41.25 41.40 5,867,161 +0.13(+0.31%)
Sep 21, 2022 41.79 42.19 41.27 41.27 7,622,075 -0.41(-0.98%)
Sep 20, 2022 41.44 42.11 40.93 41.68 7,228,572 +0.02(+0.05%)
Sep 19, 2022 41.40 41.74 41.21 41.66 7,218,203 +0.21(+0.51%)
Sep 16, 2022 41.83 41.95 41.25 41.45 26,522,446 -0.69(-1.64%)
Sep 15, 2022 41.75 42.44 41.50 42.14 9,250,381 +0.24(+0.57%)
Sep 14, 2022 41.75 41.91 41.25 41.90 8,103,262 +0.16(+0.38%)
Sep 13, 2022 40.76 42.47 40.47 41.74 14,314,842 +0.33(+0.80%)
Sep 12, 2022 41.81 41.90 41.25 41.41 7,905,186 -0.78(-1.85%)
Sep 09, 2022 41.88 42.30 41.51 42.19 7,422,762 +0.34(+0.81%)
Sep 08, 2022 41.00 42.17 40.98 41.85 11,827,286 +0.65(+1.58%)
Sep 07, 2022 39.30 41.25 39.30 41.20 18,283,846 +2.55(+6.60%)
Sep 06, 2022 38.62 39.09 38.06 38.65 11,272,230 +0.02(+0.05%)
Sep 02, 2022 38.86 39.01 38.29 38.63 7,925,518 +0.01(+0.03%)
Sep 01, 2022 38.64 38.92 38.44 38.62 8,647,033 -0.13(-0.34%)
Aug 31, 2022 39.98 40.05 38.59 38.75 16,860,578 -0.57(-1.45%)
Aug 30, 2022 39.87 40.09 39.07 39.32 9,615,737 -0.72(-1.80%)
Aug 29, 2022 40.22 40.59 39.99 40.04 6,693,896 -0.42(-1.04%)
Aug 26, 2022 41.15 41.20 40.23 40.46 10,144,144 -0.59(-1.44%)
Aug 25, 2022 40.50 41.49 40.17 41.05 10,367,671 +0.26(+0.64%)
Aug 24, 2022 39.28 40.99 38.77 40.79 17,119,160 +0.93(+2.33%)
Aug 23, 2022 41.36 41.94 39.85 39.86 26,011,442 -3.15(-7.32%)
Aug 22, 2022 43.50 43.66 42.81 43.01 7,903,236 -0.98(-2.23%)
Aug 19, 2022 43.52 44.01 43.35 43.99 8,103,547 +0.13(+0.30%)
Aug 18, 2022 44.12 44.44 43.81 43.86 6,287,834 -0.13(-0.30%)
Aug 17, 2022 44.25 44.51 43.85 43.99 6,107,410 -0.41(-0.92%)
Aug 16, 2022 44.34 45.00 44.24 44.40 7,925,802 -0.10(-0.22%)
Aug 15, 2022 44.19 44.77 43.96 44.50 8,953,484 +0.24(+0.54%)
Aug 12, 2022 44.01 44.60 43.93 44.26 7,857,463 +0.32(+0.73%)
Aug 11, 2022 44.37 44.63 43.63 43.94 7,325,327 -0.49(-1.10%)
Aug 10, 2022 44.52 44.65 43.83 44.43 14,492,639 +1.60(+3.74%)
Aug 09, 2022 42.78 43.12 42.60 42.83 8,305,864 -0.11(-0.26%)
Aug 08, 2022 42.94 43.55 42.87 42.94 8,189,508 +0.42(+0.99%)
Aug 05, 2022 40.81 42.66 40.60 42.52 16,048,305 +1.46(+3.56%)
Aug 04, 2022 41.00 41.23 40.55 41.06 6,151,756 +0.06(+0.15%)
Aug 03, 2022 41.00 41.39 40.89 41.00 9,346,984 +0.02(+0.05%)
Aug 02, 2022 40.75 41.27 40.65 40.98 5,243,168 +0.09(+0.22%)
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.