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 31, 2016 64.32 65.28 63.11 63.84 95 -0.00(-0.01%)
Aug 30, 2016 63.36 65.52 63.36 63.84 20 -1.44(-2.20%)
Aug 29, 2016 66.24 66.24 65.28 65.28 84 +0.00(+0.00%)
Aug 26, 2016 63.84 65.28 63.84 65.28 137 +1.92(+3.02%)
Aug 25, 2016 62.88 65.28 62.88 63.36 58 +0.48(+0.77%)
Aug 24, 2016 65.76 67.20 63.84 62.88 133 -2.88(-4.38%)
Aug 23, 2016 63.96 65.76 63.84 65.76 326 +0.48(+0.74%)
Aug 22, 2016 67.20 67.20 64.80 65.28 51 -1.19(-1.78%)
Aug 19, 2016 64.80 67.68 64.80 66.47 303 +1.19(+1.82%)
Aug 18, 2016 64.80 68.64 64.80 65.28 196 +0.48(+0.74%)
Aug 17, 2016 65.76 69.60 64.80 64.80 179 -3.36(-4.93%)
Aug 16, 2016 71.04 71.04 67.68 68.16 931 +0.00(+0.00%)
Aug 15, 2016 68.63 69.60 67.20 68.16 2,198 -0.18(-0.27%)
Aug 12, 2016 67.68 70.56 67.68 68.34 80 -3.18(-4.44%)
Aug 11, 2016 68.23 71.52 68.16 71.52 51 +1.92(+2.76%)
Aug 10, 2016 70.08 70.08 69.60 69.60 24 -0.48(-0.68%)
Aug 09, 2016 72.96 74.88 69.60 70.08 192 -5.28(-7.01%)
Aug 08, 2016 75.36 75.36 75.36 75.36 2 +0.96(+1.30%)
Aug 05, 2016 75.34 75.34 72.48 74.40 209 +4.80(+6.89%)
Aug 04, 2016 74.40 76.32 69.60 69.60 513 -5.28(-7.05%)
Aug 03, 2016 74.40 76.32 72.00 74.88 131 +1.92(+2.63%)
Aug 02, 2016 76.80 77.28 72.00 72.96 936 -1.44(-1.93%)
Aug 01, 2016 68.16 74.40 66.72 74.40 1,701 -0.00(-0.01%)
Jul 29, 2016 76.80 76.80 67.20 74.40 381 +2.36(+3.27%)
Jul 28, 2016 71.52 74.40 69.12 72.04 389 -3.32(-4.40%)
Jul 27, 2016 74.45 81.60 68.64 75.36 2,528 +1.44(+1.95%)
Jul 26, 2016 74.40 75.84 70.56 73.92 120 -0.48(-0.65%)
Jul 25, 2016 71.05 78.72 64.80 74.40 987 +2.88(+4.03%)
Jul 22, 2016 71.52 71.52 71.52 71.52 2 -1.92(-2.61%)
Jul 21, 2016 70.37 73.44 69.60 73.44 41 +1.44(+2.00%)
Jul 20, 2016 66.72 72.92 66.72 72.00 165 +3.36(+4.90%)
Jul 19, 2016 68.25 70.00 68.25 68.64 37 -1.92(-2.72%)
Jul 18, 2016 74.88 77.29 70.56 70.56 380 -2.40(-3.29%)
Jul 15, 2016 85.92 85.92 72.00 72.96 1,023 -2.08(-2.78%)
Jul 14, 2016 63.39 82.94 61.92 75.04 18,428 +11.68(+18.44%)
Jul 13, 2016 64.32 64.32 63.36 63.36 35 -0.96(-1.49%)
Jul 12, 2016 62.88 64.32 61.44 64.32 61 +1.92(+3.08%)
Jul 08, 2016 63.36 62.40 62.40 62.40 0 -1.11(-1.75%)
Jul 07, 2016 61.70 63.51 61.70 63.51 27 -2.44(-3.70%)
Jul 05, 2016 64.80 65.95 64.80 65.95 30 -0.29(-0.43%)
Jun 29, 2016 67.20 66.24 66.24 66.24 16 -0.91(-1.35%)
Jun 28, 2016 66.72 68.44 66.72 67.15 184 +1.40(+2.12%)
Jun 27, 2016 64.80 65.76 64.80 65.75 63 -0.01(-0.01%)
Jun 24, 2016 72.16 73.17 64.80 65.76 83 -4.50(-6.41%)
Jun 22, 2016 70.08 70.26 70.26 70.26 6 -0.30(-0.43%)
Jun 21, 2016 70.42 76.80 70.13 70.56 39 -1.92(-2.64%)
Jun 20, 2016 72.96 72.96 72.00 72.48 19 -1.44(-1.94%)
Jun 17, 2016 72.96 73.92 71.52 73.92 17 +2.05(+2.85%)
Jun 16, 2016 71.87 71.87 71.87 71.87 2 +1.31(+1.85%)
Jun 15, 2016 70.56 70.56 70.08 70.56 84 -2.88(-3.92%)
Jun 14, 2016 73.44 73.44 73.44 73.44 3 +0.00(+0.00%)
Jun 10, 2016 75.36 73.44 73.44 73.44 0 +0.00(+0.00%)
Jun 09, 2016 77.28 77.28 72.00 73.44 21 -1.44(-1.92%)
Jun 08, 2016 68.16 74.88 67.20 74.88 239 +9.52(+14.57%)
Jun 07, 2016 68.16 68.16 64.80 65.36 45 +0.08(+0.12%)
Jun 06, 2016 67.20 67.20 65.28 65.28 9 -2.55(-3.76%)
Jun 03, 2016 69.12 69.12 64.80 67.83 42 -2.73(-3.86%)
Jun 02, 2016 71.52 72.00 67.30 70.56 59 -0.96(-1.34%)
Jun 01, 2016 76.32 76.32 66.10 71.52 15 -0.48(-0.67%)
May 31, 2016 73.44 78.24 72.00 72.00 185 +0.00(+0.00%)
May 27, 2016 71.52 72.00 72.00 72.00 8 +0.48(+0.67%)
May 26, 2016 68.16 71.52 67.68 71.52 16 -8.64(-10.78%)
May 25, 2016 68.64 80.16 68.64 80.16 271 +12.48(+18.43%)
May 24, 2016 64.32 69.60 61.72 67.68 577 +2.88(+4.45%)
May 23, 2016 64.80 67.68 64.80 64.80 80 +2.74(+4.42%)
May 20, 2016 64.32 64.32 60.48 62.06 40 -0.34(-0.55%)
May 19, 2016 62.88 62.88 62.40 62.40 21 -4.32(-6.47%)
May 18, 2016 66.24 67.20 66.24 66.72 35 +2.88(+4.50%)
May 17, 2016 66.72 66.72 62.88 63.84 60 -2.32(-3.50%)
May 16, 2016 61.44 69.60 61.44 66.16 144 +1.36(+2.10%)
May 13, 2016 60.96 65.76 60.00 64.80 2,036 +3.36(+5.47%)
May 12, 2016 57.60 61.44 57.60 61.44 33 +3.36(+5.79%)
May 11, 2016 57.60 58.08 57.60 58.08 5 -0.48(-0.82%)
May 10, 2016 57.74 63.84 57.74 58.56 99 -6.24(-9.63%)
May 09, 2016 65.28 65.28 62.40 64.80 94 +0.48(+0.75%)
May 06, 2016 63.36 65.28 63.36 64.32 21 -0.63(-0.98%)
May 05, 2016 64.32 65.84 64.32 64.95 98 +0.15(+0.24%)
May 04, 2016 63.84 64.80 63.84 64.80 40 +0.96(+1.50%)
May 03, 2016 67.68 68.64 63.36 63.84 165 -3.84(-5.67%)
Apr 29, 2016 63.36 67.68 67.68 67.68 33 -1.44(-2.08%)
Apr 28, 2016 65.76 69.60 65.76 69.12 60 +3.89(+5.96%)
Apr 27, 2016 66.72 68.16 65.23 65.23 233 -1.97(-2.93%)
Apr 26, 2016 67.20 67.20 67.20 67.20 2 +0.50(+0.76%)
Apr 25, 2016 66.24 66.75 62.54 66.70 122 -2.90(-4.17%)
Apr 21, 2016 68.64 69.60 69.60 69.60 0 +1.44(+2.11%)
Apr 20, 2016 67.20 70.91 67.20 68.16 24 -0.57(-0.83%)
Apr 19, 2016 66.24 69.60 66.24 68.74 48 -0.38(-0.56%)
Apr 18, 2016 65.14 69.12 64.99 69.12 32 +4.32(+6.67%)
Apr 15, 2016 68.64 68.64 64.80 64.80 65 -3.36(-4.93%)
Apr 14, 2016 65.95 68.16 65.95 68.16 23 +2.40(+3.64%)
Apr 13, 2016 67.20 67.20 65.76 65.76 6 -4.80(-6.80%)
Apr 12, 2016 66.72 70.56 65.28 70.56 196 +3.84(+5.76%)
Apr 11, 2016 64.80 66.72 64.80 66.72 8 -0.96(-1.41%)
Apr 08, 2016 67.68 68.16 64.80 67.68 46 +0.96(+1.43%)
Apr 07, 2016 68.64 68.64 64.80 66.72 85 -3.84(-5.44%)
Apr 06, 2016 71.52 71.52 68.64 70.56 23 +1.44(+2.08%)
Apr 05, 2016 69.12 70.97 69.12 69.12 7 -1.44(-2.04%)
Apr 04, 2016 72.00 72.24 70.56 70.56 100 -1.44(-2.00%)
Apr 01, 2016 72.96 72.96 72.00 72.00 78 -0.96(-1.32%)
Mar 31, 2016 69.60 74.40 68.16 72.96 200 +0.48(+0.66%)
Mar 30, 2016 72.00 72.48 70.08 72.48 71 +0.96(+1.34%)
Mar 29, 2016 70.97 71.52 69.60 71.52 433 -1.44(-1.97%)
Mar 28, 2016 70.08 72.96 70.08 72.96 75 +2.40(+3.39%)
Mar 24, 2016 72.96 70.56 70.56 70.56 1,004 -1.44(-2.00%)
Mar 23, 2016 75.36 75.36 72.00 72.00 15 -1.60(-2.18%)
Mar 22, 2016 73.58 74.36 73.44 73.60 43 -1.76(-2.33%)
Mar 21, 2016 72.43 75.36 72.43 75.36 37 -2.83(-3.62%)
Mar 17, 2016 77.76 78.19 78.19 78.19 0 -0.05(-0.07%)
Mar 16, 2016 80.16 80.88 78.24 78.24 759 -1.44(-1.81%)
Mar 15, 2016 81.60 81.60 70.21 79.68 30 -2.40(-2.92%)
Mar 14, 2016 82.08 82.08 82.08 82.08 4 +0.00(+0.00%)
Mar 11, 2016 83.52 83.52 82.08 82.08 18 +3.36(+4.27%)
Mar 10, 2016 84.96 84.96 76.80 78.72 85 -0.96(-1.20%)
Mar 09, 2016 77.76 79.68 76.80 79.68 17 -2.40(-2.92%)
Mar 08, 2016 82.62 83.04 76.80 82.08 15 -3.65(-4.26%)
Mar 07, 2016 83.07 86.40 83.04 85.73 643 +0.77(+0.90%)
Mar 04, 2016 86.40 86.40 85.92 84.96 318 -1.44(-1.66%)
Mar 03, 2016 82.56 90.24 82.56 86.40 200 +6.72(+8.43%)
Mar 02, 2016 78.24 82.56 74.40 79.68 108 +7.20(+9.93%)
Mar 01, 2016 69.12 72.48 69.12 72.48 53 +0.48(+0.67%)
Feb 29, 2016 72.48 72.48 72.48 72.00 41 -0.00(-0.01%)
Feb 26, 2016 72.48 72.48 71.93 72.00 64 +0.51(+0.72%)
Feb 25, 2016 72.48 72.96 71.49 71.49 14 +2.37(+3.43%)
Feb 24, 2016 76.80 77.28 69.12 69.12 150 -7.68(-10.00%)
Feb 23, 2016 68.16 77.28 67.20 76.80 73 +1.44(+1.91%)
Feb 22, 2016 72.48 75.36 67.20 75.36 170 -0.89(-1.16%)
Feb 19, 2016 76.32 76.80 72.48 76.25 347 +2.80(+3.82%)
Feb 18, 2016 73.44 76.80 66.72 73.44 256 +0.00(+0.01%)
Feb 17, 2016 67.95 73.44 66.95 73.44 429 +5.28(+7.75%)
Feb 16, 2016 67.20 68.64 65.76 68.16 87 +3.36(+5.19%)
Feb 12, 2016 65.76 64.80 64.80 64.80 89 -3.84(-5.59%)
Feb 11, 2016 62.40 68.64 62.40 68.64 58 +3.36(+5.15%)
Feb 10, 2016 65.28 66.84 65.28 65.28 51 -3.12(-4.56%)
Feb 09, 2016 67.20 69.60 65.28 68.40 308 -1.20(-1.72%)
Feb 08, 2016 71.52 72.84 69.60 69.60 107 -6.24(-8.22%)
Feb 05, 2016 69.60 75.84 69.60 75.84 42 +3.84(+5.33%)
Feb 04, 2016 76.80 76.80 71.52 72.00 124 -0.96(-1.32%)
Feb 03, 2016 65.76 72.96 64.80 72.96 161 +4.80(+7.04%)
Feb 02, 2016 64.32 73.34 64.32 68.16 371 -6.24(-8.39%)
Feb 01, 2016 73.92 74.88 73.44 74.40 66 -0.48(-0.64%)
Jan 29, 2016 74.88 80.16 74.40 74.88 227 -5.28(-6.59%)
Jan 28, 2016 76.80 80.16 75.84 80.16 208 +0.48(+0.60%)
Jan 27, 2016 80.64 80.64 77.28 79.68 31 -1.92(-2.35%)
Jan 26, 2016 79.20 81.60 78.72 81.60 15 +0.96(+1.19%)
Jan 25, 2016 81.12 83.04 79.20 80.64 32 -0.96(-1.17%)
Jan 22, 2016 79.68 82.08 79.68 81.60 43 +3.84(+4.93%)
Jan 21, 2016 77.76 78.72 73.92 77.76 163 +2.40(+3.18%)
Jan 20, 2016 76.80 76.80 72.00 75.36 171 -3.84(-4.85%)
Jan 19, 2016 80.64 80.64 78.72 79.20 236 +0.96(+1.23%)
Jan 15, 2016 81.60 78.24 78.24 78.24 1,520 -1.92(-2.40%)
Jan 14, 2016 74.88 85.44 73.44 80.16 419 +6.24(+8.44%)
Jan 13, 2016 86.40 86.40 73.17 73.92 402 -10.64(-12.58%)
Jan 12, 2016 86.25 86.25 84.56 84.56 177 +1.04(+1.24%)
Jan 11, 2016 89.76 89.76 81.12 83.52 859 -6.24(-6.95%)
Jan 08, 2016 96.77 96.96 88.32 89.76 820 -8.64(-8.78%)
Jan 07, 2016 107.04 107.04 96.96 98.40 981 -8.64(-8.07%)
Jan 06, 2016 114.24 116.64 106.08 107.04 887 -8.64(-7.47%)
Jan 05, 2016 118.56 120.96 113.28 115.68 84 -3.36(-2.82%)
Jan 04, 2016 115.20 122.40 113.28 119.04 411 -3.36(-2.75%)
Dec 31, 2015 116.16 122.40 122.40 122.40 295 -1.44(-1.16%)
Dec 30, 2015 122.88 124.32 118.63 123.84 223 +0.00(+0.00%)
Dec 29, 2015 127.20 127.20 115.68 123.84 731 -2.40(-1.90%)
Dec 28, 2015 126.24 128.48 124.80 126.24 350 -1.92(-1.50%)
Dec 24, 2015 125.28 128.16 128.16 128.16 300 -0.96(-0.74%)
Dec 23, 2015 134.40 134.40 125.76 129.12 1,223 -3.84(-2.89%)
Dec 22, 2015 131.04 136.32 128.40 132.96 1,381 -3.36(-2.46%)
Dec 21, 2015 141.60 144.00 129.39 136.32 2,249 -3.36(-2.41%)
Dec 18, 2015 134.88 139.68 121.54 139.68 2,594 +7.68(+5.82%)
Dec 17, 2015 122.40 132.48 113.28 132.00 5,623 +11.04(+9.13%)
Dec 16, 2015 89.76 153.60 84.96 120.96 33,067 +43.68(+56.52%)
Dec 15, 2015 83.04 83.04 76.32 77.28 645 -1.92(-2.42%)
Dec 14, 2015 85.44 85.44 79.20 79.20 43 +0.96(+1.23%)
Dec 11, 2015 79.68 82.08 77.76 78.24 1,057 +1.44(+1.87%)
Dec 10, 2015 82.08 84.00 75.36 76.80 1,648 -2.88(-3.61%)
Dec 09, 2015 93.12 93.12 79.20 79.68 630 -9.12(-10.27%)
Dec 08, 2015 96.96 98.88 87.84 88.80 210 -13.92(-13.55%)
Dec 07, 2015 98.40 102.72 98.40 102.72 7 +1.44(+1.42%)
Dec 04, 2015 100.32 102.72 99.36 101.28 61 +0.00(+0.00%)
Dec 03, 2015 105.60 105.60 100.80 101.28 132 -0.00(-0.00%)
Dec 02, 2015 113.76 114.72 101.28 101.28 218 -10.56(-9.44%)
Dec 01, 2015 110.40 114.24 109.92 111.84 88 +1.44(+1.30%)
Nov 30, 2015 117.12 117.38 110.40 110.40 606 -7.20(-6.12%)
Nov 27, 2015 110.39 121.92 110.39 117.60 286 +8.16(+7.46%)
Nov 25, 2015 118.08 109.44 109.44 109.44 1,437 -8.16(-6.94%)
Nov 24, 2015 113.28 126.24 110.88 117.60 2,455 +9.60(+8.89%)
Nov 23, 2015 110.40 111.84 107.95 108.00 779 -2.40(-2.17%)
Nov 20, 2015 109.92 111.36 109.92 110.40 98 -0.37(-0.34%)
Nov 19, 2015 108.96 110.88 108.96 110.77 182 +2.29(+2.11%)
Nov 18, 2015 112.80 112.80 108.00 108.48 134 -1.92(-1.74%)
Nov 17, 2015 111.84 112.80 110.40 110.40 13 -0.48(-0.43%)
Nov 16, 2015 110.88 112.81 110.88 110.88 163 -5.28(-4.55%)
Nov 13, 2015 118.08 120.96 116.16 116.16 164 -1.44(-1.22%)
Nov 12, 2015 117.60 121.92 117.60 117.60 53 -0.46(-0.39%)
Nov 11, 2015 122.44 126.24 116.16 118.06 118 -8.66(-6.83%)
Nov 10, 2015 129.60 129.60 124.32 126.72 460 -1.68(-1.31%)
Nov 09, 2015 121.44 132.00 117.60 128.40 339 +9.36(+7.86%)
Nov 06, 2015 120.48 121.92 118.08 119.04 189 -1.44(-1.20%)
Nov 05, 2015 120.00 122.88 118.99 120.48 352 +0.96(+0.80%)
Nov 04, 2015 112.32 128.16 112.32 119.52 477 +5.76(+5.06%)
Nov 03, 2015 112.80 115.20 109.92 113.76 104 +0.95(+0.85%)
Nov 02, 2015 108.48 114.24 105.60 112.81 159 +4.33(+3.99%)
Oct 30, 2015 107.52 111.36 105.60 108.48 938 +0.96(+0.89%)
Oct 29, 2015 110.88 110.88 106.08 107.52 822 -0.48(-0.44%)
Oct 28, 2015 106.08 108.96 106.08 108.00 951 +1.92(+1.81%)
Oct 27, 2015 112.32 112.32 106.08 106.08 70 -7.20(-6.36%)
Oct 26, 2015 103.68 116.55 103.20 113.28 513 +8.64(+8.26%)
Oct 23, 2015 101.76 107.04 99.00 104.64 749 -0.24(-0.23%)
Oct 22, 2015 116.64 116.66 96.48 104.88 1,681 -10.81(-9.34%)
Oct 21, 2015 124.80 128.64 112.33 115.69 581 -11.50(-9.04%)
Oct 20, 2015 131.04 131.04 125.28 127.19 171 -2.41(-1.86%)
Oct 19, 2015 131.72 139.30 129.60 129.60 424 -14.40(-10.00%)
Oct 16, 2015 134.88 144.00 127.68 144.00 2,457 +9.60(+7.14%)
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.