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 29, 2011 44.11 45.33 44.11 44.93 232,906 +0.14(+0.31%)
Jul 28, 2011 44.17 45.09 43.53 44.79 198,334 +0.59(+1.33%)
Jul 27, 2011 45.52 45.73 44.05 44.20 267,114 -1.42(-3.11%)
Jul 26, 2011 45.43 46.17 45.43 45.62 178,957 +0.27(+0.60%)
Jul 25, 2011 45.31 45.74 45.03 45.35 203,359 -0.38(-0.83%)
Jul 22, 2011 45.91 46.08 43.93 45.73 627,275 +1.83(+4.17%)
Jul 21, 2011 43.24 44.04 43.20 43.90 284,864 +0.88(+2.05%)
Jul 20, 2011 43.07 43.32 42.78 43.02 334,132 -0.07(-0.16%)
Jul 19, 2011 41.49 43.32 41.20 43.09 524,586 +1.92(+4.66%)
Jul 18, 2011 42.00 42.23 40.50 41.17 546,080 -1.09(-2.58%)
Jul 15, 2011 42.32 42.46 41.74 42.26 155,655 +0.11(+0.26%)
Jul 14, 2011 43.41 43.69 42.06 42.15 116,893 -1.06(-2.45%)
Jul 13, 2011 43.37 43.82 43.00 43.21 140,026 +0.18(+0.42%)
Jul 12, 2011 43.10 43.56 42.75 43.03 126,780 -0.32(-0.74%)
Jul 11, 2011 43.50 43.94 43.19 43.35 110,025 -0.60(-1.37%)
Jul 08, 2011 43.78 44.19 43.59 43.95 103,772 -0.54(-1.21%)
Jul 07, 2011 44.49 44.58 44.01 44.49 147,638 +0.49(+1.11%)
Jul 06, 2011 44.23 44.45 43.76 44.00 144,187 -0.24(-0.54%)
Jul 05, 2011 43.52 44.26 43.50 44.24 129,503 +0.72(+1.65%)
Jul 01, 2011 43.37 44.00 42.80 43.52 188,847 +0.25(+0.58%)
Jun 30, 2011 43.10 43.45 42.94 43.27 162,546 +0.32(+0.75%)
Jun 29, 2011 42.86 43.12 42.56 42.95 148,960 +0.24(+0.56%)
Jun 28, 2011 42.19 42.71 42.00 42.71 75,974 +0.64(+1.52%)
Jun 27, 2011 41.78 42.23 41.41 42.07 154,885 +0.27(+0.65%)
Jun 24, 2011 42.63 42.89 41.45 41.80 394,621 -0.75(-1.76%)
Jun 23, 2011 42.07 42.59 41.52 42.55 140,047 -0.06(-0.14%)
Jun 22, 2011 41.78 42.63 41.40 42.61 170,997 +0.51(+1.21%)
Jun 21, 2011 41.27 42.19 41.27 42.10 212,589 +1.07(+2.61%)
Jun 20, 2011 40.84 41.04 40.30 41.03 76,968 +0.45(+1.11%)
Jun 17, 2011 40.75 41.02 40.19 40.58 268,714 +0.08(+0.20%)
Jun 16, 2011 40.42 40.95 40.15 40.50 133,957 +0.23(+0.57%)
Jun 15, 2011 40.15 40.80 39.88 40.27 184,821 -0.38(-0.93%)
Jun 14, 2011 40.24 40.84 40.24 40.65 99,385 +0.90(+2.26%)
Jun 13, 2011 39.99 40.22 39.72 39.75 104,659 -0.13(-0.33%)
Jun 10, 2011 40.15 40.43 39.69 39.88 189,602 -0.56(-1.38%)
Jun 09, 2011 40.51 41.04 40.25 40.44 130,960 +0.01(+0.02%)
Jun 08, 2011 41.38 41.53 40.27 40.43 270,467 -1.23(-2.95%)
Jun 07, 2011 41.81 42.13 41.54 41.66 216,271 +0.01(+0.02%)
Jun 06, 2011 42.15 42.40 41.61 41.65 196,358 -0.56(-1.33%)
Jun 03, 2011 42.52 42.92 42.01 42.21 197,785 +0.46(+1.10%)
May 24, 2011 41.71 42.38 41.49 41.75 154,651 +0.06(+0.14%)
May 23, 2011 42.15 42.43 41.40 41.69 229,871 -1.66(-3.83%)
May 20, 2011 43.19 43.90 43.13 43.35 307,990 -0.03(-0.07%)
May 19, 2011 43.57 43.66 43.15 43.38 342,541 -0.20(-0.46%)
May 18, 2011 41.10 44.20 41.10 43.58 712,958 +2.50(+6.09%)
May 17, 2011 40.68 41.28 40.59 41.08 127,401 +0.36(+0.88%)
May 16, 2011 41.21 41.77 40.72 40.72 167,117 -0.38(-0.92%)
May 13, 2011 42.19 42.19 41.07 41.10 153,506 -1.22(-2.88%)
May 12, 2011 40.82 42.82 40.82 42.32 169,182 +1.26(+3.07%)
May 11, 2011 41.14 41.43 40.79 41.06 134,281 -0.38(-0.92%)
May 10, 2011 40.85 41.46 40.78 41.44 151,169 +0.83(+2.04%)
May 09, 2011 40.12 40.78 39.90 40.61 145,746 +0.31(+0.77%)
May 06, 2011 39.96 40.50 39.50 40.30 676,608 +0.68(+1.72%)
May 05, 2011 39.00 40.05 39.00 39.62 186,275 +0.27(+0.69%)
May 04, 2011 39.53 39.68 39.13 39.35 225,416 -0.20(-0.51%)
May 03, 2011 39.62 39.76 39.11 39.55 130,340 -0.21(-0.53%)
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.