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 7.460 7.703 7.417 7.417 10,850,000 -0.13(-1.68%)
Aug 29, 2002 7.537 7.647 7.483 7.543 5,210,000 +0.01(+0.09%)
Aug 28, 2002 7.877 7.883 7.537 7.537 80,100 -0.36(-4.52%)
Aug 27, 2002 7.817 7.943 7.783 7.893 252,700 +0.09(+1.20%)
Aug 26, 2002 7.733 7.817 7.680 7.800 170,600 +0.10(+1.30%)
Aug 23, 2002 7.667 7.757 7.633 7.700 142,200 +0.03(+0.39%)
Aug 22, 2002 7.503 7.713 7.480 7.670 130,600 +0.17(+2.31%)
Aug 21, 2002 7.467 7.557 7.363 7.497 154,300 +0.03(+0.40%)
Aug 20, 2002 7.567 7.567 7.360 7.467 102,100 -0.17(-2.18%)
Aug 16, 2002 7.533 7.663 7.497 7.633 61,100 +0.10(+1.33%)
Aug 15, 2002 7.500 7.693 7.500 7.533 149,300 +0.05(+0.71%)
Aug 14, 2002 7.300 7.477 7.220 7.480 71,400 +0.25(+3.46%)
Aug 13, 2002 7.340 7.500 7.227 7.230 116,500 -0.13(-1.72%)
Aug 12, 2002 7.233 7.397 7.133 7.357 85,900 +0.45(+6.46%)
Aug 07, 2002 6.917 6.957 6.760 6.910 89,900 +0.08(+1.12%)
Aug 06, 2002 6.517 6.883 6.517 6.833 121,300 +0.36(+5.51%)
Aug 05, 2002 6.650 6.750 6.477 6.477 93,600 -0.15(-2.26%)
Aug 02, 2002 6.733 6.867 6.583 6.627 69,600 -0.09(-1.29%)
Aug 01, 2002 6.967 7.033 6.713 6.713 65,000 -0.25(-3.64%)
Jul 31, 2002 6.850 7.157 6.847 6.967 199,700 +0.14(+2.05%)
Jul 30, 2002 7.033 7.033 6.680 6.827 152,700 -0.22(-3.17%)
Jul 29, 2002 6.627 7.050 6.627 7.050 119,200 +0.42(+6.39%)
Jul 26, 2002 6.447 6.627 6.423 6.627 134,600 +0.18(+2.79%)
Jul 25, 2002 6.550 6.627 6.250 6.447 259,700 -0.10(-1.58%)
Jul 24, 2002 6.060 6.550 5.917 6.550 322,400 +0.42(+6.79%)
Jul 23, 2002 6.400 6.450 6.110 6.133 257,000 -0.27(-4.17%)
Jul 22, 2002 6.617 6.707 6.360 6.400 303,400 -0.18(-2.79%)
Jul 19, 2002 6.667 6.720 6.577 6.583 250,300 -0.18(-2.71%)
Jul 17, 2002 6.753 6.853 6.667 6.767 291,800 -0.05(-0.73%)
Jul 12, 2002 6.830 6.863 6.783 6.817 158,000 +0.00(+0.00%)
Jul 11, 2002 6.950 6.950 6.787 6.817 125,300 -0.19(-2.67%)
Jul 10, 2002 7.267 7.267 6.983 7.003 158,100 -0.18(-2.51%)
Jul 09, 2002 7.167 7.183 7.167 7.183 169,500 +0.02(+0.23%)
Jul 08, 2002 7.283 7.283 7.167 7.167 88,600 -0.14(-1.87%)
Jul 05, 2002 7.233 7.363 7.230 7.303 23,200 +0.10(+1.44%)
Jul 04, 2002 7.217 7.350 7.070 7.200 82,700 +0.00(+0.00%)
Jul 03, 2002 7.217 7.350 7.070 7.200 82,700 -0.02(-0.23%)
Jul 02, 2002 7.367 7.370 7.167 7.217 181,300 -0.15(-2.04%)
Jul 01, 2002 7.600 7.600 7.330 7.367 106,000 -0.25(-3.28%)
Jun 28, 2002 7.340 7.617 7.340 7.617 192,300 +0.28(+3.77%)
Jun 27, 2002 7.333 7.367 7.250 7.340 75,100 -0.02(-0.32%)
Jun 26, 2002 7.300 7.380 7.200 7.363 105,100 +0.03(+0.41%)
Jun 25, 2002 7.400 7.453 7.250 7.333 96,500 +0.05(+0.69%)
Jun 21, 2002 7.333 7.357 7.200 7.283 156,200 -0.02(-0.23%)
Jun 20, 2002 7.417 7.483 7.260 7.300 75,900 -0.04(-0.59%)
Jun 19, 2002 7.467 7.567 7.317 7.343 201,300 -0.08(-1.12%)
Jun 18, 2002 7.317 7.430 7.267 7.427 96,500 +0.09(+1.27%)
Jun 17, 2002 7.150 7.333 7.150 7.333 73,300 +0.23(+3.29%)
Jun 14, 2002 7.017 7.143 6.957 7.100 124,700 -0.07(-0.93%)
Jun 12, 2002 7.087 7.167 7.000 7.167 64,500 +0.16(+2.33%)
Jun 11, 2002 7.100 7.130 6.967 7.003 219,900 -0.13(-1.78%)
Jun 10, 2002 7.200 7.240 7.130 7.130 174,900 -0.07(-0.93%)
Jun 07, 2002 6.963 7.200 6.867 7.197 297,300 +0.15(+2.13%)
Jun 06, 2002 7.383 7.483 7.047 7.047 155,000 -0.30(-4.13%)
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.