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 26, 2020 11.85 11.85 11.85 0 -0.93(-7.28%)
Jun 25, 2020 11.64 14.50 11.42 12.78 3,015,193 +1.07(+9.14%)
Jun 24, 2020 12.01 12.18 11.26 11.71 1,392,210 -0.55(-4.49%)
Jun 23, 2020 12.96 12.96 12.26 12.26 1,293,084 -0.08(-0.65%)
Jun 22, 2020 12.83 13.49 11.30 12.34 2,910,993 -0.43(-3.37%)
Jun 19, 2020 14.96 15.10 12.77 12.77 3,716,300 -0.18(-1.39%)
Jun 18, 2020 12.77 14.48 12.59 12.95 2,358,544 -0.29(-2.19%)
Jun 17, 2020 15.00 15.00 12.75 13.24 3,386,255 -2.12(-13.80%)
Jun 16, 2020 17.12 17.22 14.62 15.36 4,502,383 -3.51(-18.60%)
Jun 15, 2020 18.75 19.85 17.65 18.87 1,916,115 -0.36(-1.87%)
Jun 12, 2020 23.00 24.42 18.00 19.23 5,137,900 +1.59(+9.01%)
Jun 11, 2020 14.91 23.05 14.06 17.64 7,132,270 +0.83(+4.94%)
Jun 10, 2020 20.20 21.00 16.00 16.81 6,946,720 -6.94(-29.22%)
Jun 09, 2020 19.20 34.00 18.41 23.75 8,853,301 -46.17(-66.03%)
Jun 08, 2020 40.26 77.50 36.24 69.92 21,094,388 +45.12(+181.94%)
Jun 05, 2020 15.60 25.95 15.23 24.80 9,724,900 +10.75(+76.51%)
Jun 04, 2020 13.11 14.59 12.50 14.05 1,404,413 +0.94(+7.17%)
Jun 03, 2020 13.22 13.49 12.88 13.11 956,337 +0.28(+2.18%)
Jun 02, 2020 13.43 13.43 12.50 12.83 788,250 -0.18(-1.38%)
Jun 01, 2020 12.91 13.49 12.82 13.01 719,302 +0.00(+0.00%)
May 29, 2020 13.17 13.46 12.47 13.01 925,700 -0.30(-2.25%)
May 28, 2020 13.59 14.30 13.09 13.31 1,015,392 -0.50(-3.62%)
May 27, 2020 14.06 14.21 13.01 13.81 1,197,645 -0.05(-0.36%)
May 26, 2020 14.50 15.50 13.75 13.86 1,537,699 +0.15(+1.09%)
May 22, 2020 14.08 14.26 12.75 13.71 1,191,400 -0.45(-3.18%)
May 21, 2020 13.72 15.17 13.67 14.16 2,167,810 +0.91(+6.87%)
May 20, 2020 12.20 14.09 12.20 13.25 2,207,326 +1.28(+10.69%)
May 19, 2020 12.83 12.83 11.11 11.97 1,665,770 -0.52(-4.16%)
May 18, 2020 12.99 13.30 11.75 12.49 2,962,550 +1.70(+15.76%)
May 15, 2020 8.420 12.44 8.370 10.79 5,248,600 +2.08(+23.88%)
May 14, 2020 8.980 9.090 7.770 8.710 1,612,509 -0.89(-9.27%)
May 13, 2020 10.53 10.55 9.600 9.600 1,478,347 -1.38(-12.57%)
May 12, 2020 12.58 12.70 10.00 10.98 3,683,300 -1.92(-14.88%)
May 11, 2020 14.46 14.77 12.71 12.90 2,131,496 -1.80(-12.24%)
May 08, 2020 14.91 15.05 13.88 14.70 1,323,600 +0.10(+0.68%)
May 07, 2020 15.01 15.44 14.55 14.60 1,360,175 -0.25(-1.68%)
May 06, 2020 16.00 16.70 14.30 14.85 1,196,235 -0.62(-4.01%)
May 05, 2020 17.13 18.34 15.26 15.47 2,802,131 -0.10(-0.64%)
May 04, 2020 14.31 16.63 14.00 15.57 1,988,712 +0.59(+3.94%)
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.