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, 2004 10.67 10.67 10.50 10.56 4,870 -0.02(-0.17%)
Aug 30, 2004 10.73 10.76 10.39 10.58 24,066 -0.03(-0.33%)
Aug 27, 2004 10.70 10.72 10.55 10.61 3,581 -0.11(-1.03%)
Aug 26, 2004 10.72 10.72 10.48 10.72 8,881 -0.04(-0.38%)
Aug 25, 2004 10.42 10.76 10.24 10.76 32,231 +0.32(+3.06%)
Aug 24, 2004 10.47 10.49 10.40 10.44 11,030 +0.04(+0.39%)
Aug 23, 2004 10.31 10.47 10.19 10.40 31,647 +0.11(+1.07%)
Aug 20, 2004 10.31 10.31 10.14 10.29 14,820 +0.19(+1.90%)
Aug 19, 2004 10.20 10.20 10.10 10.10 6,446 -0.08(-0.80%)
Aug 18, 2004 10.07 10.18 9.994 10.18 15,757 +0.12(+1.16%)
Aug 17, 2004 10.10 10.10 9.948 10.06 7,449 -0.06(-0.63%)
Aug 16, 2004 10.06 10.13 10.02 10.13 6,446 +0.16(+1.63%)
Aug 13, 2004 9.942 10.06 9.895 9.965 9,597 +0.02(+0.23%)
Aug 12, 2004 10.01 10.09 9.942 9.942 13,322 -0.17(-1.72%)
Aug 11, 2004 10.09 10.17 10.02 10.12 9,884 -0.06(-0.57%)
Aug 10, 2004 9.883 10.17 9.883 10.17 17,190 +0.37(+3.74%)
Aug 09, 2004 9.988 10.10 9.808 9.808 13,179 -0.02(-0.24%)
Aug 06, 2004 9.918 10.09 9.831 9.831 22,633 -0.09(-0.88%)
Aug 05, 2004 9.942 10.17 9.918 9.918 23,493 -0.15(-1.45%)
Aug 04, 2004 10.13 10.18 9.965 10.06 30,226 -0.06(-0.57%)
Aug 03, 2004 10.23 10.28 10.12 10.12 17,263 -0.08(-0.74%)
Aug 02, 2004 10.30 10.41 10.20 10.20 10,457 -0.01(-0.06%)
Jul 30, 2004 10.40 10.40 10.20 10.20 3,151 -0.18(-1.74%)
Jul 29, 2004 10.16 10.40 10.15 10.38 19,052 +0.19(+1.88%)
Jul 28, 2004 10.41 10.47 10.19 10.19 16,044 -0.28(-2.67%)
Jul 27, 2004 10.01 10.47 10.01 10.47 6,732 +0.50(+5.02%)
Jul 26, 2004 10.14 10.34 9.959 9.971 17,333 -0.21(-2.06%)
Jul 23, 2004 10.19 10.37 10.18 10.18 15,041 -0.06(-0.62%)
Jul 22, 2004 10.86 10.86 10.17 10.24 28,220 -0.31(-2.92%)
Jul 21, 2004 10.77 11.01 10.55 10.55 55,295 -0.38(-3.46%)
Jul 20, 2004 10.88 10.93 10.70 10.93 20,198 +0.15(+1.35%)
Jul 19, 2004 10.84 10.88 10.78 10.79 10,743 -0.08(-0.71%)
Jul 16, 2004 11.07 11.08 10.84 10.86 17,333 -0.20(-1.83%)
Jul 15, 2004 11.23 11.23 11.06 11.06 15,900 -0.05(-0.47%)
Jul 14, 2004 11.35 11.48 11.11 11.12 22,490 -0.37(-3.24%)
Jul 13, 2004 11.57 11.72 11.33 11.49 18,765 -0.02(-0.20%)
Jul 12, 2004 11.34 11.54 11.20 11.51 15,184 +0.31(+2.75%)
Jul 09, 2004 11.40 11.40 11.13 11.20 4,870 +0.02(+0.21%)
Jul 08, 2004 11.46 11.60 11.18 11.18 15,327 -0.45(-3.90%)
Jul 07, 2004 11.36 11.69 11.36 11.63 6,159 +0.33(+2.88%)
Jul 06, 2004 11.52 11.52 11.27 11.31 12,176 -0.16(-1.37%)
Jul 02, 2004 11.41 11.56 11.41 11.47 3,008 +0.05(+0.46%)
Jul 01, 2004 11.84 11.86 11.41 11.41 9,741 -0.42(-3.54%)
Jun 30, 2004 11.79 11.86 11.63 11.83 8,022 -0.12(-1.02%)
Jun 29, 2004 11.67 12.08 11.67 11.95 22,204 +0.27(+2.29%)
Jun 28, 2004 11.63 11.81 11.52 11.69 94,116 -0.23(-1.90%)
Jun 25, 2004 11.61 11.92 11.43 11.91 128,496 +0.42(+3.64%)
Jun 24, 2004 11.58 11.63 11.43 11.49 12,892 -0.05(-0.45%)
Jun 23, 2004 11.61 11.63 11.44 11.55 16,760 +0.03(+0.30%)
Jun 22, 2004 11.45 11.62 11.28 11.51 16,473 -0.08(-0.70%)
Jun 21, 2004 11.43 11.62 11.43 11.59 24,782 +0.14(+1.22%)
Jun 18, 2004 11.52 11.65 11.34 11.45 48,705 -0.05(-0.40%)
Jun 17, 2004 11.63 11.63 11.50 11.50 7,019 -0.12(-1.00%)
Jun 16, 2004 11.57 11.63 11.47 11.62 33,664 +0.12(+1.06%)
Jun 15, 2004 11.45 11.59 11.45 11.49 21,058 +0.02(+0.20%)
Jun 14, 2004 11.60 11.60 11.47 11.47 20,341 -0.13(-1.10%)
Jun 10, 2004 11.60 11.61 11.47 11.60 39,251 +0.11(+0.96%)
Jun 09, 2004 11.50 11.63 11.43 11.49 16,473 -0.02(-0.20%)
Jun 08, 2004 11.40 11.57 11.40 11.51 9,454 -0.01(-0.05%)
Jun 07, 2004 11.43 11.52 11.38 11.52 9,024 +0.15(+1.28%)
Jun 04, 2004 11.37 11.48 11.29 11.37 9,454 +0.02(+0.21%)
Jun 03, 2004 11.41 11.45 11.35 11.35 24,209 -0.09(-0.81%)
Jun 02, 2004 11.34 11.52 11.34 11.44 8,738 +0.05(+0.41%)
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.