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, 2023 30.20 30.96 30.17 30.94 814,638 +0.93(+3.10%)
Jul 28, 2023 29.59 30.06 29.28 30.01 617,418 +0.59(+2.01%)
Jul 27, 2023 30.29 30.55 29.34 29.42 738,860 -0.64(-2.13%)
Jul 26, 2023 30.05 30.68 29.56 30.06 743,703 -0.26(-0.86%)
Jul 25, 2023 30.92 31.05 29.85 30.32 796,365 -0.68(-2.19%)
Jul 24, 2023 31.21 31.64 30.50 31.00 673,932 -0.28(-0.90%)
Jul 21, 2023 33.07 33.70 31.21 31.28 1,315,098 -1.59(-4.84%)
Jul 20, 2023 31.73 32.98 31.58 32.87 1,743,606 +1.26(+3.99%)
Jul 19, 2023 30.22 32.42 30.22 31.61 2,045,947 +1.45(+4.81%)
Jul 18, 2023 29.91 30.86 29.82 30.16 1,555,046 +0.33(+1.11%)
Jul 17, 2023 29.69 30.20 28.60 29.83 2,251,371 -0.56(-1.84%)
Jul 14, 2023 31.16 31.48 30.00 30.39 3,671,807 -0.35(-1.14%)
Jul 13, 2023 30.63 31.79 27.34 30.74 11,570,027 -12.24(-28.48%)
Jul 12, 2023 44.12 44.32 42.72 42.98 579,211 -0.73(-1.67%)
Jul 11, 2023 42.80 43.77 42.62 43.71 522,738 +1.17(+2.75%)
Jul 10, 2023 41.90 43.03 41.83 42.54 550,082 +0.38(+0.90%)
Jul 07, 2023 41.14 42.66 40.99 42.16 523,298 +1.19(+2.90%)
Jul 06, 2023 41.52 41.79 40.42 40.97 497,885 -1.23(-2.91%)
Jul 05, 2023 41.25 42.34 40.56 42.20 562,388 +0.61(+1.47%)
Jul 03, 2023 41.11 41.73 40.91 41.59 208,245 +0.33(+0.80%)
Jun 30, 2023 42.14 42.38 41.24 41.26 442,787 -0.32(-0.77%)
Jun 29, 2023 40.49 41.74 40.49 41.58 276,010 +1.30(+3.23%)
Jun 28, 2023 39.91 40.41 39.25 40.28 295,608 -0.26(-0.64%)
Jun 27, 2023 39.44 40.76 39.44 40.54 381,211 +1.03(+2.61%)
Jun 26, 2023 38.91 40.03 38.91 39.51 296,745 +0.77(+1.99%)
Jun 23, 2023 38.94 39.53 38.52 38.74 615,774 -0.64(-1.63%)
Jun 22, 2023 39.89 39.89 38.79 39.38 348,359 -0.78(-1.94%)
Jun 21, 2023 39.37 40.96 38.90 40.16 494,322 +0.62(+1.57%)
Jun 20, 2023 40.06 40.20 39.11 39.54 438,903 -0.43(-1.08%)
Jun 16, 2023 40.82 40.87 39.62 39.97 1,374,155 -0.74(-1.82%)
Jun 15, 2023 41.08 41.78 40.38 40.71 677,607 -0.76(-1.83%)
Jun 14, 2023 43.75 44.08 41.15 41.47 564,771 -2.96(-6.66%)
Jun 13, 2023 44.61 45.80 44.21 44.43 555,857 -0.21(-0.47%)
Jun 12, 2023 43.91 44.77 43.34 44.64 437,484 +1.14(+2.62%)
Jun 09, 2023 45.70 45.90 43.22 43.50 382,664 -2.46(-5.35%)
Jun 08, 2023 45.06 46.33 44.67 45.96 365,677 +0.64(+1.41%)
Jun 07, 2023 46.27 47.00 44.66 45.32 463,922 -0.09(-0.20%)
Jun 06, 2023 44.44 45.61 44.41 45.41 427,035 +0.98(+2.21%)
Jun 05, 2023 46.63 46.73 43.84 44.43 550,299 -2.77(-5.87%)
Jun 02, 2023 46.26 47.35 45.96 47.20 474,654 +1.31(+2.85%)
Jun 01, 2023 44.95 46.03 44.45 45.89 472,835 +1.28(+2.87%)
May 31, 2023 45.52 45.96 44.06 44.61 767,943 -1.19(-2.60%)
May 30, 2023 45.51 46.34 44.98 45.80 409,509 +0.50(+1.10%)
May 26, 2023 45.01 46.86 44.94 45.30 473,020 +0.86(+1.94%)
May 25, 2023 43.98 44.93 43.80 44.44 388,625 +0.90(+2.07%)
May 24, 2023 43.44 44.07 42.66 43.54 403,700 -0.19(-0.43%)
May 23, 2023 44.56 45.86 43.13 43.73 558,049 -0.98(-2.19%)
May 22, 2023 40.25 44.98 40.25 44.71 779,957 +4.48(+11.14%)
May 19, 2023 40.74 41.25 39.79 40.23 473,116 -0.40(-0.98%)
May 18, 2023 38.25 40.85 36.69 40.63 835,683 +2.57(+6.75%)
May 17, 2023 37.07 38.16 36.77 38.06 563,889 +1.20(+3.26%)
May 16, 2023 37.12 37.35 36.54 36.86 232,893 -0.53(-1.42%)
May 15, 2023 35.87 37.40 35.50 37.39 479,182 +1.64(+4.59%)
May 12, 2023 36.40 37.05 35.38 35.75 341,897 -0.35(-0.97%)
May 11, 2023 36.85 36.85 35.70 36.10 266,960 -0.74(-2.01%)
May 10, 2023 38.00 38.23 36.67 36.84 249,411 -0.78(-2.07%)
May 09, 2023 36.55 37.88 36.34 37.62 413,569 +0.79(+2.14%)
May 08, 2023 37.64 37.80 36.63 36.83 288,458 -0.63(-1.68%)
May 05, 2023 37.00 37.70 36.90 37.46 267,961 +1.19(+3.28%)
May 04, 2023 36.84 36.84 35.39 36.27 252,215 -0.57(-1.55%)
May 03, 2023 36.56 37.04 36.42 36.84 286,437 +0.31(+0.85%)
May 02, 2023 36.28 36.73 35.53 36.53 338,046 -0.21(-0.57%)
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.