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 29, 2014 64.04 63.85 63.85 63.85 910,400 +0.10(+0.16%)
Aug 28, 2014 63.33 64.09 62.91 63.75 835,292 +0.01(+0.02%)
Aug 27, 2014 64.01 64.13 63.44 63.74 1,315,905 -0.04(-0.06%)
Aug 26, 2014 63.44 64.05 63.44 63.78 1,755,349 -0.07(-0.11%)
Aug 25, 2014 64.13 64.47 63.96 63.85 1,420,386 -0.05(-0.08%)
Aug 22, 2014 63.81 64.25 63.60 63.90 1,285,725 +0.18(+0.28%)
Aug 21, 2014 63.53 64.04 62.78 63.72 1,962,711 +0.74(+1.17%)
Aug 20, 2014 62.93 63.21 62.46 62.98 2,637,153 -0.24(-0.38%)
Aug 19, 2014 63.16 63.70 62.92 63.22 1,992,373 +0.58(+0.93%)
Aug 18, 2014 61.93 62.64 61.85 62.64 2,557,322 +1.04(+1.69%)
Aug 15, 2014 62.91 62.93 61.45 61.60 1,797,478 -1.15(-1.83%)
Aug 14, 2014 62.54 62.96 62.10 62.75 1,229,922 +0.49(+0.79%)
Aug 13, 2014 61.78 61.78 61.74 62.26 1,820,902 -0.16(-0.26%)
Aug 12, 2014 62.52 62.94 62.15 62.42 1,573,596 -0.10(-0.16%)
Aug 11, 2014 63.27 63.29 62.02 62.52 1,996,098 -0.68(-1.08%)
Aug 08, 2014 60.93 63.54 60.93 63.20 2,567,849 +2.58(+4.26%)
Aug 07, 2014 61.80 62.28 60.38 60.62 2,815,569 +1.43(+2.42%)
Aug 06, 2014 58.42 59.63 58.25 59.19 1,130,028 +0.44(+0.75%)
Aug 05, 2014 58.49 59.28 58.18 58.75 1,262,982 -0.20(-0.34%)
Aug 04, 2014 58.05 59.06 57.93 58.95 1,430,338 +1.14(+1.97%)
Aug 01, 2014 57.89 57.94 57.21 57.81 1,172,186 -0.16(-0.28%)
Jul 31, 2014 58.10 58.39 57.93 57.97 1,587,228 -0.86(-1.46%)
Jul 30, 2014 58.00 58.93 58.00 58.83 1,459,075 +1.03(+1.78%)
Jul 29, 2014 57.54 58.19 57.42 57.80 1,058,083 +0.19(+0.33%)
Jul 28, 2014 57.59 57.75 57.06 57.61 903,236 -0.14(-0.24%)
Jul 25, 2014 57.82 58.14 57.62 57.75 616,007 -0.48(-0.82%)
Jul 24, 2014 57.64 58.48 57.60 58.23 876,048 +0.69(+1.20%)
Jul 23, 2014 57.47 57.83 57.28 57.54 839,075 +0.05(+0.09%)
Jul 22, 2014 57.15 57.75 57.15 57.49 1,538,669 +0.33(+0.58%)
Jul 21, 2014 57.29 57.52 56.78 57.16 1,170,433 -0.55(-0.95%)
Jul 18, 2014 57.19 57.76 56.87 57.71 1,242,433 +0.73(+1.28%)
Jul 17, 2014 57.16 57.82 56.90 56.98 1,898,252 -0.35(-0.61%)
Jul 16, 2014 58.60 58.60 57.06 57.33 2,196,910 -1.22(-2.08%)
Jul 15, 2014 59.07 59.10 58.22 58.55 1,363,662 -0.51(-0.86%)
Jul 14, 2014 59.71 59.71 58.92 59.06 1,389,754 -0.19(-0.32%)
Jul 11, 2014 59.94 60.01 58.54 59.25 2,408,685 -0.96(-1.59%)
Jul 10, 2014 60.94 60.94 59.66 60.21 3,301,752 -1.65(-2.67%)
Jul 09, 2014 61.29 61.95 61.23 61.86 1,753,509 +0.62(+1.01%)
Jul 08, 2014 61.25 61.55 61.02 61.24 1,468,076 -0.06(-0.10%)
Jul 07, 2014 60.93 61.43 60.93 61.30 1,290,425 -0.05(-0.08%)
Jul 03, 2014 60.73 61.35 61.35 61.35 784,300 +0.64(+1.05%)
Jul 02, 2014 60.02 60.96 59.99 60.71 1,505,982 +0.55(+0.91%)
Jul 01, 2014 58.96 60.30 58.79 60.16 1,974,631 +1.50(+2.56%)
Jun 30, 2014 58.46 58.80 58.37 58.66 938,456 +0.19(+0.32%)
Jun 27, 2014 57.17 58.54 57.16 58.47 3,221,101 +1.18(+2.06%)
Jun 26, 2014 57.88 57.88 56.75 57.29 1,123,194 -0.51(-0.88%)
Jun 25, 2014 57.82 58.26 57.52 57.80 1,288,944 -0.20(-0.34%)
Jun 24, 2014 57.75 58.35 57.38 58.00 1,019,790 -0.03(-0.05%)
Jun 23, 2014 57.75 58.05 57.59 58.03 869,739 +0.33(+0.57%)
Jun 20, 2014 57.85 57.94 57.31 57.70 1,700,898 +0.03(+0.05%)
Jun 19, 2014 58.04 58.23 57.45 57.67 983,487 -0.24(-0.41%)
Jun 18, 2014 57.91 58.19 57.48 57.91 1,062,977 -0.11(-0.19%)
Jun 17, 2014 57.62 58.18 57.42 58.02 771,927 +0.32(+0.55%)
Jun 16, 2014 57.18 57.73 57.10 57.70 696,126 +0.35(+0.61%)
Jun 13, 2014 57.25 57.49 56.70 57.35 691,158 +0.25(+0.44%)
Jun 12, 2014 57.57 57.69 56.57 57.10 1,208,660 -0.69(-1.19%)
Jun 11, 2014 58.42 58.71 57.67 57.79 1,203,864 -0.82(-1.40%)
Jun 10, 2014 58.94 59.17 58.37 58.61 971,344 -0.89(-1.50%)
Jun 06, 2014 59.20 59.95 59.02 59.50 970,489 +0.57(+0.97%)
Jun 05, 2014 58.69 58.99 57.96 58.93 1,238,910 +0.44(+0.75%)
Jun 04, 2014 57.41 58.50 57.41 58.49 1,599,336 +0.49(+0.84%)
Jun 03, 2014 57.53 58.23 57.44 58.00 1,210,525 +0.24(+0.42%)
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.