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 (%)
Aug 30, 2002 8.982 9.431 8.982 9.398 25,622 +0.44(+4.87%)
Aug 29, 2002 9.297 9.297 8.894 8.962 39,179 -0.37(-3.96%)
Aug 28, 2002 9.767 9.814 9.331 9.331 20,557 -0.47(-4.79%)
Aug 27, 2002 10.07 10.07 9.801 9.801 27,857 -0.27(-2.67%)
Aug 26, 2002 9.700 10.10 9.700 10.07 48,862 +0.34(+3.45%)
Aug 23, 2002 9.733 9.854 9.700 9.733 36,348 -0.07(-0.68%)
Aug 22, 2002 9.398 9.834 9.290 9.801 25,175 +0.47(+5.04%)
Aug 21, 2002 8.928 9.331 8.794 9.331 25,920 +0.47(+5.30%)
Aug 20, 2002 8.794 8.962 8.794 8.861 25,473 +0.13(+1.46%)
Aug 16, 2002 8.995 9.062 8.733 8.733 16,982 -0.26(-2.91%)
Aug 15, 2002 8.995 9.163 8.962 8.995 37,689 +0.03(+0.37%)
Aug 14, 2002 9.163 9.170 8.592 8.962 82,380 -0.19(-2.13%)
Aug 13, 2002 9.431 9.767 9.156 9.156 21,451 -0.31(-3.26%)
Aug 12, 2002 9.418 9.566 9.264 9.465 10,725 -0.23(-2.42%)
Aug 07, 2002 9.680 9.767 9.599 9.700 8,193 +0.02(+0.21%)
Aug 06, 2002 9.431 9.700 9.431 9.680 26,367 +0.30(+3.15%)
Aug 05, 2002 9.901 9.901 9.384 9.384 10,576 -0.46(-4.70%)
Aug 02, 2002 10.14 10.14 9.532 9.848 26,069 -0.27(-2.65%)
Aug 01, 2002 9.935 10.32 9.901 10.12 58,247 +0.18(+1.82%)
Jul 31, 2002 10.07 10.18 9.935 9.935 81,188 -0.20(-1.99%)
Jul 30, 2002 10.30 10.31 10.04 10.14 94,893 -0.24(-2.33%)
Jul 29, 2002 9.928 10.40 9.928 10.38 80,145 +0.48(+4.81%)
Jul 26, 2002 9.633 9.989 9.633 9.901 17,727 +0.27(+2.79%)
Jul 25, 2002 9.297 9.666 9.297 9.633 29,049 +0.30(+3.24%)
Jul 24, 2002 8.055 9.331 7.988 9.331 112,770 +0.84(+9.88%)
Jul 23, 2002 9.062 9.069 8.492 8.492 54,671 -0.67(-7.33%)
Jul 22, 2002 9.499 9.566 8.727 9.163 43,797 -0.37(-3.87%)
Jul 19, 2002 9.331 9.532 9.264 9.532 38,136 +0.03(+0.35%)
Jul 17, 2002 9.378 9.532 9.129 9.499 25,026 -0.34(-3.41%)
Jul 12, 2002 10.40 10.41 9.834 9.834 26,218 -0.60(-5.79%)
Jul 11, 2002 10.31 10.67 10.27 10.44 49,011 +0.06(+0.58%)
Jul 10, 2002 10.45 10.45 10.34 10.38 23,686 -0.07(-0.71%)
Jul 09, 2002 10.48 10.48 10.45 10.45 15,939 -0.03(-0.26%)
Jul 08, 2002 10.61 10.61 10.48 10.48 34,263 -0.13(-1.20%)
Jul 05, 2002 10.41 10.71 10.40 10.61 28,751 +0.20(+1.94%)
Jul 04, 2002 10.64 10.64 10.24 10.40 13,258 +0.00(+0.00%)
Jul 03, 2002 10.64 10.64 10.24 10.40 13,258 -0.28(-2.64%)
Jul 02, 2002 10.94 11.01 10.64 10.69 11,768 -0.26(-2.33%)
Jul 01, 2002 11.18 11.18 10.87 10.94 22,792 -0.23(-2.10%)
Jun 28, 2002 10.79 11.24 10.79 11.18 226,881 +0.44(+4.06%)
Jun 27, 2002 10.82 10.83 10.64 10.74 61,226 -0.07(-0.68%)
Jun 26, 2002 10.64 10.90 10.57 10.81 75,378 +0.14(+1.32%)
Jun 25, 2002 10.68 10.91 10.67 10.67 49,309 -0.23(-2.15%)
Jun 21, 2002 10.27 10.91 10.27 10.91 103,385 +0.81(+7.97%)
Jun 20, 2002 9.405 10.25 9.398 10.10 59,587 +0.73(+7.81%)
Jun 19, 2002 10.20 10.47 9.371 9.371 90,871 -0.90(-8.76%)
Jun 18, 2002 10.17 10.30 9.901 10.27 42,754 +0.13(+1.32%)
Jun 17, 2002 9.579 10.14 9.579 10.14 33,965 +0.57(+5.97%)
Jun 14, 2002 9.398 9.633 9.270 9.566 39,923 +0.17(+1.79%)
Jun 12, 2002 9.539 9.539 9.196 9.398 23,686 -0.13(-1.41%)
Jun 11, 2002 9.566 9.733 9.532 9.532 24,133 -0.07(-0.77%)
Jun 10, 2002 9.331 9.733 9.331 9.606 40,817 +0.31(+3.32%)
Jun 07, 2002 9.599 9.599 9.015 9.297 27,559 -0.30(-3.15%)
Jun 06, 2002 9.754 9.787 9.599 9.599 61,077 -0.22(-2.26%)
Jun 05, 2002 9.431 9.901 9.431 9.821 40,072 +0.09(+0.90%)
May 31, 2002 8.821 9.733 8.807 9.733 60,183 +0.13(+1.33%)
May 28, 2002 9.566 9.787 9.324 9.606 50,202 -0.03(-0.28%)
May 27, 2002 10.27 10.27 9.599 9.633 37,093 +0.00(+0.00%)
May 24, 2002 10.27 10.27 9.599 9.633 35,007 -0.64(-6.21%)
May 23, 2002 10.16 10.30 10.04 10.27 43,350 +0.11(+1.06%)
May 22, 2002 10.30 10.30 10.09 10.16 111,280 +0.06(+0.60%)
May 21, 2002 10.14 10.14 9.868 10.10 41,562 -0.07(-0.73%)
May 20, 2002 10.23 10.23 9.968 10.18 36,050 +0.11(+1.13%)
May 17, 2002 10.13 10.24 9.834 10.06 21,004 +0.00(+0.00%)
May 16, 2002 10.27 10.51 9.982 10.06 64,801 -0.48(-4.52%)
May 15, 2002 10.95 11.41 10.40 10.54 72,995 -0.51(-4.62%)
May 14, 2002 9.666 11.05 9.411 11.05 100,256 +1.45(+15.10%)
May 13, 2002 9.297 9.700 9.297 9.599 54,374 +0.37(+4.00%)
May 10, 2002 9.626 9.801 9.163 9.230 59,439 -0.34(-3.51%)
May 09, 2002 10.00 10.00 9.431 9.566 82,380 -0.50(-4.94%)
May 08, 2002 10.07 10.30 9.868 10.06 50,202 -0.01(-0.07%)
May 07, 2002 10.57 10.94 10.00 10.07 112,621 -0.57(-5.36%)
May 06, 2002 11.41 11.90 10.64 10.64 84,317 -0.77(-6.76%)
May 03, 2002 11.34 11.57 11.28 11.41 77,464 -0.03(-0.29%)
May 02, 2002 11.81 11.93 11.45 11.45 50,649 -0.44(-3.67%)
May 01, 2002 11.55 12.07 11.47 11.88 58,396 +0.27(+2.31%)
Apr 30, 2002 11.34 11.71 11.32 11.61 79,996 +0.27(+2.37%)
Apr 29, 2002 11.04 11.34 10.98 11.34 23,686 +0.30(+2.74%)
Apr 26, 2002 11.21 11.24 11.01 11.04 23,686 -0.17(-1.50%)
Apr 25, 2002 11.12 11.34 11.08 11.21 27,857 +0.10(+0.91%)
Apr 24, 2002 11.14 11.17 11.01 11.11 16,982 -0.07(-0.60%)
Apr 23, 2002 11.11 11.18 11.11 11.18 48,564 +0.10(+0.91%)
Apr 22, 2002 11.31 11.31 11.08 11.08 27,410 -0.23(-2.08%)
Apr 19, 2002 11.18 11.31 11.08 11.31 35,454 +0.17(+1.51%)
Apr 18, 2002 11.21 11.28 11.08 11.14 39,477 -0.03(-0.30%)
Apr 17, 2002 11.18 11.18 10.94 11.18 57,800 +0.00(+0.00%)
Apr 16, 2002 11.21 11.24 10.94 11.18 759,746 +0.03(+0.30%)
Apr 15, 2002 11.45 11.48 10.94 11.14 62,418 -0.44(-3.77%)
Apr 12, 2002 11.51 11.61 11.41 11.58 63,014 +0.06(+0.52%)
Apr 11, 2002 11.55 11.66 11.41 11.52 38,285 -0.03(-0.23%)
Apr 10, 2002 11.11 11.55 11.11 11.55 43,052 +0.40(+3.61%)
Apr 09, 2002 10.94 11.14 10.94 11.14 46,925 +0.13(+1.22%)
Apr 08, 2002 10.77 11.01 10.75 11.01 35,901 +0.20(+1.86%)
Apr 05, 2002 10.84 10.87 10.81 10.81 27,112 -0.07(-0.62%)
Apr 04, 2002 10.81 10.89 10.77 10.87 25,026 +0.05(+0.43%)
Apr 03, 2002 10.76 10.83 10.76 10.83 50,947 +0.07(+0.62%)
Apr 02, 2002 10.78 10.78 10.74 10.76 29,198 +0.01(+0.13%)
Apr 01, 2002 10.71 10.83 10.51 10.75 45,584 -0.07(-0.68%)
Mar 29, 2002 10.74 10.82 10.63 10.82 76,421 +0.00(+0.00%)
Mar 28, 2002 10.74 10.82 10.63 10.82 76,421 -0.01(-0.12%)
Mar 27, 2002 10.73 10.83 10.69 10.83 74,336 +0.11(+1.06%)
Mar 26, 2002 10.51 10.73 10.47 10.72 54,374 +0.11(+1.08%)
Mar 25, 2002 10.74 10.74 10.44 10.61 41,264 -0.10(-0.94%)
Mar 22, 2002 10.91 10.91 10.71 10.71 43,052 -0.20(-1.85%)
Mar 21, 2002 10.56 10.91 10.51 10.91 40,221 +0.35(+3.31%)
Mar 20, 2002 10.55 10.57 10.51 10.56 12,662 -0.01(-0.13%)
Mar 19, 2002 10.61 10.61 10.54 10.57 14,748 -0.03(-0.32%)
Mar 18, 2002 10.47 10.61 10.37 10.61 19,664 +0.17(+1.61%)
Mar 15, 2002 10.07 10.47 10.07 10.44 38,583 +0.07(+0.65%)
Mar 14, 2002 10.34 10.37 10.20 10.37 13,258 +0.03(+0.32%)
Mar 13, 2002 10.38 10.38 10.27 10.34 8,491 -0.03(-0.32%)
Mar 12, 2002 10.26 10.44 10.20 10.37 17,280 +0.01(+0.06%)
Mar 11, 2002 10.20 10.37 10.17 10.36 17,131 +0.13(+1.25%)
Mar 08, 2002 10.30 10.30 10.04 10.24 19,961 -0.09(-0.84%)
Mar 07, 2002 10.37 10.37 10.30 10.32 10,129 -0.08(-0.77%)
Mar 06, 2002 10.27 10.40 10.24 10.40 17,578 +0.10(+0.98%)
Mar 05, 2002 10.46 10.50 10.30 10.30 36,050 -0.15(-1.48%)
Mar 04, 2002 10.34 10.47 10.30 10.46 21,898 +0.09(+0.84%)
Mar 01, 2002 10.37 10.37 10.31 10.37 15,343 -0.03(-0.32%)
Feb 28, 2002 10.24 10.40 10.24 10.40 30,836 +0.10(+0.98%)
Feb 27, 2002 10.34 10.37 10.27 10.30 12,513 -0.07(-0.71%)
Feb 26, 2002 10.30 10.40 10.27 10.38 11,321 +0.01(+0.06%)
Feb 25, 2002 10.61 10.61 10.37 10.37 19,813 -0.18(-1.72%)
Feb 22, 2002 10.20 10.55 10.13 10.55 26,814 +0.35(+3.42%)
Feb 21, 2002 10.40 10.40 10.20 10.20 8,789 -0.25(-2.38%)
Feb 20, 2002 10.32 10.47 10.30 10.45 21,153 +0.11(+1.04%)
Feb 19, 2002 10.54 10.57 10.34 10.34 14,450 -0.19(-1.85%)
Feb 18, 2002 10.17 10.74 10.04 10.54 96,532 +0.00(+0.00%)
Feb 15, 2002 10.17 10.74 10.04 10.54 96,532 +0.44(+4.32%)
Feb 14, 2002 10.24 10.40 10.07 10.10 35,901 -0.07(-0.66%)
Feb 13, 2002 9.767 10.17 9.733 10.17 13,258 +0.44(+4.48%)
Feb 12, 2002 9.921 9.928 9.666 9.733 7,895 -0.17(-1.69%)
Feb 11, 2002 9.834 9.915 9.801 9.901 15,641 +0.07(+0.68%)
Feb 08, 2002 9.673 9.834 9.599 9.834 18,472 +0.17(+1.74%)
Feb 07, 2002 9.733 9.801 9.465 9.666 15,492 +0.00(+0.00%)
Feb 06, 2002 9.700 9.754 9.398 9.666 23,090 -0.07(-0.69%)
Feb 05, 2002 9.599 9.733 9.485 9.733 12,364 +0.10(+1.05%)
Feb 04, 2002 9.868 9.868 9.599 9.633 8,491 -0.30(-3.04%)
Feb 01, 2002 10.47 10.47 9.935 9.935 34,710 -0.54(-5.13%)
Jan 31, 2002 9.895 10.47 9.814 10.47 26,516 +0.64(+6.48%)
Jan 30, 2002 9.935 9.935 9.794 9.834 12,215 -0.17(-1.68%)
Jan 29, 2002 10.07 10.07 9.801 10.00 14,599 -0.13(-1.32%)
Jan 28, 2002 10.24 10.24 10.00 10.14 18,919 -0.05(-0.53%)
Jan 25, 2002 9.928 10.20 9.901 10.19 32,326 +0.26(+2.64%)
Jan 24, 2002 10.00 10.00 9.901 9.928 7,895 -0.11(-1.07%)
Jan 23, 2002 9.935 10.04 9.901 10.04 55,565 +0.07(+0.67%)
Jan 22, 2002 9.599 10.00 9.599 9.968 14,896 +0.44(+4.58%)
Jan 21, 2002 9.666 9.733 9.532 9.532 15,045 +0.00(+0.00%)
Jan 18, 2002 9.666 9.733 9.532 9.532 14,748 -0.19(-2.00%)
Jan 17, 2002 9.733 9.767 9.566 9.727 16,982 +0.00(+0.00%)
Jan 16, 2002 9.566 9.727 9.532 9.727 25,622 +0.16(+1.68%)
Jan 15, 2002 9.109 9.566 9.062 9.566 18,025 +0.39(+4.24%)
Jan 14, 2002 9.431 9.438 9.029 9.176 26,963 -0.29(-3.05%)
Jan 11, 2002 9.599 9.599 9.465 9.465 9,683 -0.17(-1.81%)
Jan 10, 2002 9.700 9.700 9.633 9.640 6,107 +0.14(+1.48%)
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.