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 (%)
Jul 31, 2003 7.293 7.440 7.254 7.303 228,264 +0.12(+1.61%)
Jul 30, 2003 7.301 7.311 7.175 7.187 295,340 -0.11(-1.53%)
Jul 29, 2003 7.312 7.314 7.197 7.299 105,078 -0.00(-0.05%)
Jul 28, 2003 7.303 7.361 7.254 7.303 173,429 +0.00(+0.00%)
Jul 25, 2003 7.297 7.336 7.275 7.303 98,191 +0.00(+0.00%)
Jul 24, 2003 7.195 7.352 7.195 7.303 163,738 +0.07(+0.92%)
Jul 23, 2003 7.371 7.371 7.228 7.236 183,121 -0.15(-2.07%)
Jul 22, 2003 7.234 7.401 7.179 7.389 320,335 +0.18(+2.45%)
Jul 21, 2003 7.195 7.263 7.171 7.212 184,651 +0.02(+0.25%)
Jul 18, 2003 7.273 7.283 7.136 7.195 205,055 -0.03(-0.41%)
Jul 17, 2003 7.254 7.254 7.087 7.224 290,495 -0.03(-0.41%)
Jul 16, 2003 7.273 7.316 7.232 7.254 83,399 +0.00(+0.00%)
Jul 15, 2003 7.352 7.354 7.218 7.254 146,650 -0.13(-1.73%)
Jul 14, 2003 7.175 7.430 7.148 7.381 204,800 +0.24(+3.29%)
Jul 11, 2003 7.116 7.224 7.116 7.146 107,118 -0.01(-0.14%)
Jul 10, 2003 7.309 7.309 7.132 7.156 113,494 -0.16(-2.14%)
Jul 09, 2003 7.244 7.312 7.144 7.312 161,442 +0.07(+0.92%)
Jul 08, 2003 7.273 7.309 7.195 7.246 139,764 -0.01(-0.11%)
Jul 07, 2003 7.146 7.263 7.140 7.254 138,743 +0.12(+1.65%)
Jul 03, 2003 7.107 7.173 7.107 7.136 82,634 -0.02(-0.22%)
Jul 02, 2003 6.999 7.152 6.987 7.152 129,562 +0.18(+2.53%)
Jul 01, 2003 7.058 7.058 6.891 6.975 166,798 -0.08(-1.17%)
Jun 30, 2003 6.881 7.077 6.881 7.058 200,719 +0.18(+2.56%)
Jun 27, 2003 6.867 6.960 6.862 6.881 128,032 +0.00(+0.06%)
Jun 26, 2003 6.818 6.915 6.805 6.877 93,601 +0.06(+0.92%)
Jun 25, 2003 6.842 6.862 6.775 6.815 92,835 -0.05(-0.69%)
Jun 24, 2003 6.748 6.893 6.666 6.862 135,683 +0.12(+1.74%)
Jun 23, 2003 6.881 6.881 6.707 6.744 266,265 -0.14(-1.99%)
Jun 20, 2003 7.058 7.077 6.879 6.881 320,080 -0.16(-2.23%)
Jun 19, 2003 7.050 7.085 7.030 7.038 147,925 -0.01(-0.14%)
Jun 18, 2003 7.046 7.156 7.046 7.048 184,906 +0.00(+0.00%)
Jun 17, 2003 7.009 7.048 6.920 7.048 114,259 +0.06(+0.84%)
Jun 16, 2003 6.930 6.991 6.901 6.989 119,615 +0.06(+0.85%)
Jun 13, 2003 7.067 7.067 6.901 6.930 399,653 -0.15(-2.08%)
Jun 12, 2003 6.940 7.077 6.911 7.077 152,006 +0.15(+2.12%)
Jun 11, 2003 6.950 6.999 6.920 6.930 77,278 -0.02(-0.34%)
Jun 10, 2003 6.960 6.960 6.936 6.954 72,432 -0.02(-0.22%)
Jun 09, 2003 7.022 7.022 6.960 6.969 104,823 -0.05(-0.78%)
Jun 06, 2003 7.048 7.062 7.024 7.024 79,573 +0.01(+0.08%)
Jun 05, 2003 7.038 7.046 7.009 7.018 82,634 -0.02(-0.28%)
Jun 04, 2003 6.969 7.058 6.901 7.038 77,023 +0.07(+0.98%)
Jun 03, 2003 7.014 7.014 6.913 6.969 185,671 -0.05(-0.64%)
Jun 02, 2003 6.883 7.058 6.881 7.014 131,092 +0.15(+2.23%)
May 30, 2003 6.820 6.907 6.820 6.862 87,735 +0.04(+0.60%)
May 29, 2003 6.797 6.820 6.754 6.820 155,576 +0.02(+0.35%)
May 28, 2003 6.764 6.797 6.764 6.797 111,709 -0.05(-0.80%)
May 27, 2003 6.773 6.862 6.750 6.852 84,419 +0.10(+1.48%)
May 23, 2003 6.754 6.766 6.695 6.752 113,239 -0.00(-0.03%)
May 22, 2003 6.728 6.754 6.685 6.754 138,998 +0.02(+0.35%)
May 21, 2003 6.758 6.764 6.681 6.730 80,593 -0.03(-0.41%)
May 20, 2003 6.783 6.801 6.730 6.758 263,205 -0.06(-0.86%)
May 19, 2003 6.815 6.816 6.756 6.816 294,830 -0.01(-0.09%)
May 16, 2003 6.862 6.873 6.803 6.822 253,513 -0.05(-0.80%)
May 15, 2003 6.842 6.881 6.816 6.877 144,864 +0.03(+0.37%)
May 14, 2003 6.852 6.875 6.805 6.852 176,490 +0.02(+0.26%)
May 13, 2003 6.852 6.881 6.803 6.834 149,965 -0.03(-0.46%)
May 12, 2003 6.891 6.899 6.842 6.865 127,776 -0.06(-0.88%)
May 09, 2003 6.836 6.926 6.775 6.926 120,125 +0.09(+1.29%)
May 08, 2003 6.830 6.842 6.789 6.838 361,907 +0.00(+0.06%)
May 07, 2003 6.783 6.905 6.695 6.834 349,155 +0.05(+0.75%)
May 06, 2003 6.744 6.809 6.734 6.783 186,947 +0.06(+0.96%)
May 05, 2003 6.685 6.734 6.685 6.718 121,910 +0.03(+0.41%)
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.