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, 2003 3.346 3.414 3.338 3.389 57,175,024 +0.03(+0.81%)
Aug 28, 2003 3.341 3.367 3.307 3.361 49,251,072 +0.04(+1.28%)
Aug 27, 2003 3.331 3.338 3.307 3.319 47,934,824 -0.01(-0.31%)
Aug 26, 2003 3.282 3.333 3.282 3.329 61,593,688 +0.03(+0.93%)
Aug 25, 2003 3.299 3.350 3.282 3.299 60,182,160 -0.01(-0.26%)
Aug 22, 2003 3.433 3.443 3.300 3.307 108,996,832 -0.07(-1.97%)
Aug 21, 2003 3.401 3.401 3.316 3.373 165,848,976 +0.01(+0.20%)
Aug 20, 2003 3.399 3.426 3.316 3.367 301,798,304 -0.39(-10.45%)
Aug 19, 2003 3.826 4.064 3.708 3.759 68,757,768 -0.00(-0.09%)
Aug 18, 2003 3.645 3.792 3.644 3.763 68,771,296 +0.12(+3.41%)
Aug 15, 2003 3.637 3.705 3.596 3.639 37,341,324 +0.04(+1.18%)
Aug 14, 2003 3.605 3.630 3.566 3.596 47,292,580 +0.02(+0.47%)
Aug 13, 2003 3.608 3.630 3.554 3.579 60,123,348 +0.02(+0.48%)
Aug 12, 2003 3.401 3.569 3.397 3.562 76,024,768 +0.17(+4.96%)
Aug 11, 2003 3.384 3.407 3.370 3.394 47,967,760 -0.02(-0.60%)
Aug 08, 2003 3.341 3.416 3.304 3.414 59,836,336 +0.13(+3.99%)
Aug 07, 2003 3.307 3.367 3.258 3.283 101,478,112 -0.10(-2.92%)
Aug 06, 2003 3.390 3.404 3.248 3.382 90,592,896 -0.01(-0.40%)
Aug 05, 2003 3.538 3.545 3.384 3.395 79,842,360 -0.14(-3.99%)
Aug 04, 2003 3.596 3.603 3.494 3.537 47,189,068 -0.03(-0.81%)
Aug 01, 2003 3.571 3.656 3.566 3.566 55,933,468 -0.03(-0.94%)
Jul 31, 2003 3.622 3.700 3.571 3.600 68,142,576 +0.03(+0.71%)
Jul 30, 2003 3.623 3.637 3.571 3.574 56,285,760 -0.04(-1.18%)
Jul 29, 2003 3.635 3.702 3.613 3.617 59,369,356 -0.02(-0.51%)
Jul 28, 2003 3.639 3.683 3.589 3.635 51,104,288 -0.00(-0.09%)
Jul 25, 2003 3.589 3.649 3.361 3.639 66,367,584 +0.05(+1.42%)
Jul 24, 2003 3.741 3.753 3.469 3.588 67,213,320 -0.18(-4.65%)
Jul 23, 2003 3.741 3.763 3.639 3.763 49,929,780 +0.03(+0.73%)
Jul 22, 2003 3.741 3.758 3.690 3.736 67,735,584 +0.02(+0.64%)
Jul 21, 2003 3.749 3.771 3.666 3.712 70,208,696 -0.12(-3.19%)
Jul 18, 2003 3.758 3.877 3.705 3.834 78,435,536 +0.13(+3.39%)
Jul 17, 2003 3.781 3.815 3.681 3.708 60,255,088 -0.15(-3.92%)
Jul 16, 2003 3.977 4.004 3.829 3.860 59,541,680 -0.03(-0.87%)
Jul 15, 2003 3.997 4.030 3.863 3.894 76,144,752 -0.11(-2.64%)
Jul 14, 2003 3.928 4.030 3.926 3.999 91,391,584 +0.11(+2.89%)
Jul 11, 2003 3.690 3.887 3.690 3.887 88,956,696 +0.14(+3.67%)
Jul 10, 2003 3.834 3.848 3.679 3.749 93,716,480 -0.15(-3.84%)
Jul 09, 2003 3.783 3.936 3.759 3.899 114,869,368 +0.14(+3.71%)
Jul 08, 2003 3.749 3.792 3.719 3.759 84,639,784 +0.01(+0.27%)
Jul 07, 2003 3.705 3.758 3.656 3.749 84,710,360 +0.13(+3.52%)
Jul 03, 2003 3.571 3.661 3.571 3.622 31,330,576 -0.04(-1.21%)
Jul 02, 2003 3.622 3.678 3.598 3.666 76,183,568 +0.06(+1.79%)
Jul 01, 2003 3.622 3.622 3.547 3.601 65,613,004 -0.02(-0.56%)
Jun 30, 2003 3.600 3.654 3.586 3.622 114,922,888 +0.07(+1.96%)
Jun 27, 2003 3.637 3.664 3.537 3.552 62,457,656 -0.07(-1.92%)
Jun 26, 2003 3.520 3.741 3.452 3.622 57,764,924 +0.09(+2.40%)
Jun 25, 2003 3.579 3.656 3.530 3.537 102,396,776 -0.05(-1.47%)
Jun 24, 2003 3.528 3.613 3.528 3.589 66,584,604 -0.04(-1.22%)
Jun 23, 2003 3.690 3.702 3.577 3.634 45,367,024 -0.06(-1.52%)
Jun 20, 2003 3.722 3.737 3.656 3.690 80,442,256 +0.02(+0.46%)
Jun 19, 2003 3.749 3.783 3.654 3.673 54,358,440 -0.06(-1.68%)
Jun 18, 2003 3.690 3.749 3.664 3.736 67,823,216 +0.06(+1.52%)
Jun 17, 2003 3.664 3.686 3.605 3.679 61,047,896 +0.04(+1.22%)
Jun 16, 2003 3.571 3.639 3.538 3.635 47,380,212 +0.07(+1.86%)
Jun 13, 2003 3.571 3.639 3.496 3.569 46,597,404 -0.04(-1.18%)
Jun 12, 2003 3.647 3.656 3.557 3.611 67,593,256 +0.01(+0.19%)
Jun 11, 2003 3.579 3.618 3.562 3.605 109,957,264 -0.07(-1.94%)
Jun 10, 2003 3.690 3.715 3.628 3.676 58,184,852 +0.02(+0.42%)
Jun 09, 2003 3.656 3.749 3.634 3.661 68,227,856 -0.09(-2.27%)
Jun 06, 2003 3.775 3.877 3.725 3.746 129,810,960 +0.02(+0.59%)
Jun 05, 2003 3.569 3.724 3.520 3.724 121,706,448 +0.15(+4.09%)
Jun 04, 2003 3.411 3.615 3.411 3.577 137,545,536 +0.16(+4.83%)
Jun 03, 2003 3.367 3.443 3.367 3.412 86,936,456 +0.00(+0.10%)
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.