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, 2018 0.2736 0.3000 0.2606 0.2788 1,366,435 +0.02(+6.62%)
Jul 30, 2018 0.2550 0.2649 0.2550 0.2615 302,686 +0.00(+0.58%)
Jul 27, 2018 0.2600 0.2700 0.2500 0.2600 535,500 +0.00(+0.39%)
Jul 26, 2018 0.2690 0.2690 0.2501 0.2590 419,962 -0.00(-1.71%)
Jul 25, 2018 0.2799 0.2800 0.2600 0.2635 492,659 -0.01(-3.62%)
Jul 24, 2018 0.2720 0.2806 0.2661 0.2734 511,033 -0.01(-2.18%)
Jul 23, 2018 0.2800 0.2820 0.2700 0.2795 549,471 +0.01(+2.38%)
Jul 20, 2018 0.2785 0.2800 0.2712 0.2730 534,562 -0.00(-0.98%)
Jul 19, 2018 0.2790 0.2790 0.2650 0.2757 539,258 +0.01(+3.26%)
Jul 18, 2018 0.2845 0.2850 0.2652 0.2670 708,379 -0.01(-2.94%)
Jul 17, 2018 0.2849 0.2850 0.2610 0.2751 1,279,914 -0.00(-1.75%)
Jul 16, 2018 0.3046 0.3100 0.2748 0.2800 2,250,442 -0.02(-5.41%)
Jul 13, 2018 0.3300 0.3300 0.2700 0.2960 6,931,412 -0.26(-47.14%)
Jul 12, 2018 0.6200 0.6552 0.5480 0.5600 1,080,467 -0.15(-21.13%)
Jul 11, 2018 0.6141 0.7100 0.6141 0.7100 279,808 +0.08(+12.70%)
Jul 10, 2018 0.6302 0.6800 0.5955 0.6300 428,202 +0.02(+3.53%)
Jul 09, 2018 0.6540 0.7480 0.5800 0.6085 1,334,575 -0.03(-4.79%)
Jul 06, 2018 0.6600 0.6800 0.6300 0.6391 207,512 -0.02(-3.18%)
Jul 05, 2018 0.6804 0.7180 0.6500 0.6601 307,557 -0.02(-2.93%)
Jul 03, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 02, 2018 0.8200 1.350 0.6400 0.7000 3,561,436 -0.08(-10.26%)
Jun 29, 2018 0.7800 0.8100 0.7600 0.7800 90,834 +0.01(+1.30%)
Jun 28, 2018 0.8000 0.8180 0.7700 0.7700 91,022 +0.00(+0.00%)
Jun 27, 2018 0.7700 0.8000 0.7530 0.7700 71,824 +0.00(+0.00%)
Jun 26, 2018 0.7729 0.8450 0.7599 0.7700 54,479 -0.02(-2.53%)
Jun 25, 2018 0.8100 0.8500 0.7750 0.7900 88,699 +0.00(+0.00%)
Jun 22, 2018 0.8297 0.8297 0.7580 0.7900 152,182 -0.05(-5.95%)
Jun 21, 2018 0.8800 0.8873 0.8400 0.8400 75,088 -0.05(-5.10%)
Jun 20, 2018 0.8600 0.9234 0.8600 0.8851 80,091 -0.01(-1.54%)
Jun 19, 2018 0.9200 0.9599 0.8720 0.8990 142,894 -0.00(-0.11%)
Jun 18, 2018 1.000 1.030 0.8510 0.9000 413,249 -0.25(-21.74%)
Jun 15, 2018 1.150 1.150 1.150 102,800 +0.00(+0.00%)
Jun 14, 2018 1.180 1.229 1.130 1.150 105,056 -0.03(-2.54%)
Jun 13, 2018 1.180 1.200 1.170 1.180 59,064 +0.00(+0.00%)
Jun 12, 2018 1.170 1.230 1.160 1.180 45,414 +0.00(+0.00%)
Jun 11, 2018 1.210 1.280 1.155 1.180 98,027 -0.03(-2.48%)
Jun 08, 2018 1.180 1.319 1.180 1.210 418,592 +0.02(+1.68%)
Jun 07, 2018 1.240 1.240 1.190 1.190 70,379 -0.01(-0.83%)
Jun 06, 2018 1.240 1.249 1.188 1.200 170,665 -0.05(-4.00%)
Jun 05, 2018 1.280 1.300 1.250 1.250 94,138 -0.02(-1.57%)
Jun 04, 2018 1.350 1.350 1.250 1.270 234,555 -0.04(-3.06%)
Jun 01, 2018 1.290 1.340 1.250 1.310 219,116 +0.04(+3.15%)
May 31, 2018 1.270 1.300 1.180 1.270 264,834 -0.01(-0.78%)
May 30, 2018 1.220 1.320 1.180 1.280 598,896 +0.06(+4.92%)
May 29, 2018 1.180 1.270 1.090 1.220 451,462 +0.03(+2.52%)
May 25, 2018 1.190 1.190 1.190 0 -0.01(-0.75%)
May 24, 2018 1.340 1.340 1.180 1.199 313,124 -0.10(-7.76%)
May 23, 2018 1.410 1.460 1.270 1.300 821,891 -0.12(-8.46%)
May 22, 2018 1.480 1.530 1.370 1.420 268,627 -0.03(-2.07%)
May 21, 2018 1.490 1.490 1.411 1.450 153,670 -0.05(-3.27%)
May 18, 2018 1.500 1.580 1.470 1.499 281,916 +0.03(+1.97%)
May 17, 2018 1.460 1.510 1.450 1.470 200,528 +0.01(+0.68%)
May 16, 2018 1.560 1.615 1.450 1.460 147,767 -0.13(-8.18%)
May 15, 2018 1.620 1.730 1.580 1.590 237,307 -0.11(-6.47%)
May 14, 2018 1.760 1.850 1.610 1.700 324,714 -0.07(-3.95%)
May 11, 2018 1.840 1.850 1.720 1.770 173,985 -0.08(-4.32%)
May 10, 2018 1.860 1.880 1.730 1.850 226,289 +0.02(+1.09%)
May 09, 2018 1.890 1.891 1.780 1.830 146,885 -0.07(-3.68%)
May 08, 2018 1.950 2.000 1.780 1.900 521,188 -0.08(-4.04%)
May 07, 2018 2.050 2.200 1.880 1.980 2,658,195 +0.17(+9.39%)
May 04, 2018 1.700 2.450 1.640 1.810 10,498,744 +0.41(+29.29%)
May 03, 2018 1.490 1.490 1.381 1.400 57,582 -0.09(-6.04%)
May 02, 2018 1.480 1.530 1.379 1.490 70,360 +0.02(+1.36%)
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.