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 9.633 9.827 9.525 9.525 22,792 -0.13(-1.39%)
Aug 28, 2003 9.566 9.693 9.499 9.660 22,643 +0.13(+1.34%)
Aug 27, 2003 9.700 9.848 9.532 9.532 35,305 -0.20(-2.07%)
Aug 26, 2003 9.499 9.767 9.499 9.733 42,307 +0.21(+2.18%)
Aug 25, 2003 9.364 9.525 9.223 9.525 45,286 +0.05(+0.57%)
Aug 22, 2003 9.767 9.787 9.465 9.472 53,033 -0.27(-2.76%)
Aug 21, 2003 9.700 9.928 9.700 9.740 83,572 +0.11(+1.12%)
Aug 20, 2003 9.700 9.700 9.499 9.633 41,562 -0.07(-0.69%)
Aug 19, 2003 9.566 9.700 9.425 9.700 39,774 +0.20(+2.12%)
Aug 18, 2003 9.149 9.505 9.149 9.499 45,435 +0.42(+4.58%)
Aug 15, 2003 9.062 9.196 9.029 9.082 13,109 +0.02(+0.22%)
Aug 14, 2003 8.982 9.163 8.982 9.062 24,282 +0.10(+1.12%)
Aug 13, 2003 9.049 9.049 8.928 8.962 34,412 -0.05(-0.60%)
Aug 12, 2003 8.995 9.049 8.928 9.015 28,453 +0.02(+0.22%)
Aug 11, 2003 8.894 8.995 8.894 8.995 26,963 +0.10(+1.13%)
Aug 08, 2003 8.995 8.995 8.814 8.894 26,069 -0.10(-1.12%)
Aug 07, 2003 8.827 9.029 8.740 8.995 60,779 +0.17(+1.98%)
Aug 06, 2003 8.800 8.827 8.626 8.821 69,568 +0.03(+0.31%)
Aug 05, 2003 9.062 9.163 8.727 8.794 824,102 -0.27(-2.96%)
Aug 04, 2003 9.512 9.512 9.062 9.062 76,719 -0.44(-4.66%)
Aug 01, 2003 10.04 10.04 9.505 9.505 60,928 -0.56(-5.60%)
Jul 31, 2003 9.901 10.12 9.874 10.07 38,881 +0.17(+1.69%)
Jul 30, 2003 9.995 10.06 9.834 9.901 30,836 -0.09(-0.87%)
Jul 29, 2003 10.07 10.10 9.968 9.989 25,622 -0.06(-0.60%)
Jul 28, 2003 9.968 10.10 9.962 10.05 58,247 +0.13(+1.29%)
Jul 25, 2003 9.693 9.995 9.619 9.921 33,965 +0.23(+2.35%)
Jul 24, 2003 9.331 10.03 9.297 9.693 73,591 +0.34(+3.59%)
Jul 23, 2003 9.465 9.465 9.237 9.358 23,239 -0.10(-1.06%)
Jul 22, 2003 9.431 9.546 9.230 9.458 91,914 +0.06(+0.64%)
Jul 21, 2003 9.465 9.519 9.398 9.398 40,519 -0.10(-1.06%)
Jul 18, 2003 9.398 9.532 9.398 9.499 34,858 +0.16(+1.73%)
Jul 17, 2003 9.532 9.552 9.243 9.337 47,223 -0.22(-2.32%)
Jul 16, 2003 9.801 9.801 9.546 9.559 37,093 -0.24(-2.47%)
Jul 15, 2003 9.895 10.10 9.787 9.801 44,244 -0.06(-0.61%)
Jul 14, 2003 10.06 10.07 9.801 9.861 30,389 -0.19(-1.94%)
Jul 11, 2003 9.881 10.14 9.801 10.06 28,155 +0.19(+1.97%)
Jul 10, 2003 10.07 10.07 9.512 9.861 75,080 -0.38(-3.67%)
Jul 09, 2003 10.32 10.32 10.00 10.24 54,225 -0.08(-0.78%)
Jul 08, 2003 10.07 10.32 9.935 10.32 61,375 +0.25(+2.47%)
Jul 07, 2003 10.04 10.07 9.868 10.07 33,369 +0.09(+0.94%)
Jul 03, 2003 10.06 10.06 9.975 9.975 15,641 -0.07(-0.67%)
Jul 02, 2003 10.06 10.07 9.968 10.04 56,757 +0.04(+0.40%)
Jul 01, 2003 10.00 10.07 9.868 10.00 42,754 -0.03(-0.33%)
Jun 30, 2003 10.00 10.04 9.774 10.04 103,683 -0.03(-0.27%)
Jun 27, 2003 9.901 10.07 9.901 10.06 105,619 +0.21(+2.11%)
Jun 26, 2003 9.767 10.03 9.680 9.854 32,773 +0.05(+0.48%)
Jun 25, 2003 9.834 9.968 9.499 9.807 94,298 -0.06(-0.61%)
Jun 24, 2003 9.532 9.901 9.465 9.868 45,435 +0.21(+2.23%)
Jun 23, 2003 9.733 9.935 9.653 9.653 65,844 -0.05(-0.55%)
Jun 20, 2003 9.935 9.935 9.707 9.707 78,656 -0.17(-1.77%)
Jun 19, 2003 9.767 9.935 9.767 9.881 64,355 +0.22(+2.29%)
Jun 18, 2003 9.901 9.901 9.653 9.660 17,578 -0.24(-2.44%)
Jun 17, 2003 9.801 9.935 9.754 9.901 117,984 +0.15(+1.51%)
Jun 16, 2003 9.539 9.760 9.532 9.754 61,524 +0.23(+2.40%)
Jun 13, 2003 9.935 9.935 9.525 9.525 36,348 -0.38(-3.80%)
Jun 12, 2003 10.00 10.04 9.895 9.901 17,280 -0.13(-1.34%)
Jun 11, 2003 9.834 10.04 9.801 10.04 25,622 +0.13(+1.36%)
Jun 10, 2003 9.780 9.901 9.767 9.901 21,004 +0.16(+1.65%)
Jun 09, 2003 9.868 9.868 9.700 9.740 20,408 -0.17(-1.69%)
Jun 06, 2003 10.06 10.10 9.868 9.908 19,961 -0.09(-0.87%)
Jun 05, 2003 9.955 10.02 9.948 9.995 25,026 +0.04(+0.40%)
Jun 04, 2003 9.995 10.07 9.666 9.955 81,039 -0.04(-0.40%)
Jun 03, 2003 9.666 9.995 9.666 9.995 95,936 +0.32(+3.33%)
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.