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 (%)
Sep 28, 2007 8.056 8.071 8.002 8.054 42,989 -0.00(-0.03%)
Sep 27, 2007 8.076 8.081 8.027 8.056 37,539 +0.06(+0.74%)
Sep 26, 2007 7.952 8.022 7.952 7.997 54,896 +0.01(+0.12%)
Sep 25, 2007 8.027 8.032 7.942 7.987 57,520 -0.01(-0.19%)
Sep 24, 2007 8.076 8.081 7.982 8.002 49,851 -0.10(-1.28%)
Sep 21, 2007 8.106 8.131 8.007 8.106 72,859 -0.04(-0.55%)
Sep 20, 2007 8.269 8.269 8.126 8.151 13,522 -0.05(-0.60%)
Sep 19, 2007 8.136 8.279 8.136 8.200 32,897 +0.01(+0.12%)
Sep 18, 2007 8.146 8.200 8.116 8.190 49,447 +0.02(+0.24%)
Sep 17, 2007 8.180 8.185 8.136 8.170 31,081 -0.03(-0.42%)
Sep 14, 2007 8.215 8.225 8.170 8.205 22,402 -0.02(-0.24%)
Sep 13, 2007 8.309 8.359 8.215 8.225 85,170 -0.17(-2.06%)
Sep 12, 2007 8.507 8.522 8.398 8.398 84,969 -0.16(-1.91%)
Sep 11, 2007 8.611 8.611 8.547 8.562 30,274 -0.05(-0.63%)
Sep 10, 2007 8.592 8.616 8.517 8.616 26,237 +0.10(+1.22%)
Sep 07, 2007 8.388 8.532 8.383 8.512 19,779 +0.11(+1.36%)
Sep 06, 2007 8.374 8.403 8.324 8.398 35,723 +0.13(+1.56%)
Sep 05, 2007 8.175 8.299 8.175 8.269 46,823 +0.08(+1.03%)
Sep 04, 2007 8.200 8.235 8.184 8.185 19,173 +0.01(+0.12%)
Aug 31, 2007 8.151 8.175 8.096 8.175 15,540 +0.02(+0.30%)
Aug 30, 2007 8.027 8.151 8.027 8.151 34,512 +0.09(+1.11%)
Aug 29, 2007 7.977 8.175 7.977 8.061 86,785 +0.11(+1.37%)
Aug 28, 2007 8.022 8.027 7.952 7.952 65,190 -0.08(-1.05%)
Aug 27, 2007 7.972 8.037 7.938 8.037 130,581 +0.08(+1.06%)
Aug 24, 2007 8.076 8.151 7.952 7.952 71,244 -0.01(-0.12%)
Aug 23, 2007 7.933 8.017 7.933 7.962 57,520 +0.04(+0.56%)
Aug 22, 2007 7.843 7.928 7.843 7.918 30,274 +0.07(+0.88%)
Aug 21, 2007 7.675 7.848 7.561 7.848 122,105 +0.14(+1.86%)
Aug 20, 2007 7.705 7.715 7.596 7.705 59,337 -0.02(-0.26%)
Aug 17, 2007 7.432 7.724 7.432 7.724 85,170 +0.37(+4.98%)
Aug 16, 2007 7.313 7.358 7.184 7.358 236,540 -0.10(-1.39%)
Aug 15, 2007 7.715 7.734 7.462 7.462 143,902 -0.32(-4.08%)
Aug 14, 2007 7.938 7.938 7.774 7.779 51,062 -0.15(-1.87%)
Aug 13, 2007 8.017 8.061 7.863 7.928 90,216 -0.16(-1.96%)
Aug 10, 2007 8.200 8.200 8.056 8.086 70,235 -0.09(-1.15%)
Aug 09, 2007 8.136 8.190 8.136 8.180 28,053 +0.01(+0.12%)
Aug 08, 2007 8.220 8.220 8.141 8.170 36,328 -0.04(-0.54%)
Aug 07, 2007 8.225 8.250 8.185 8.215 25,833 -0.03(-0.42%)
Aug 06, 2007 8.274 8.274 8.195 8.250 90,620 -0.08(-0.95%)
Aug 03, 2007 8.304 8.329 8.255 8.329 29,668 +0.07(+0.90%)
Aug 02, 2007 8.269 8.284 8.240 8.255 33,301 +0.01(+0.12%)
Aug 01, 2007 8.230 8.260 8.160 8.245 88,400 +0.02(+0.24%)
Jul 31, 2007 8.205 8.225 8.205 8.225 13,724 +0.01(+0.18%)
Jul 30, 2007 8.200 8.240 8.175 8.210 28,457 -0.02(-0.30%)
Jul 27, 2007 8.121 8.269 8.111 8.235 51,263 +0.08(+1.03%)
Jul 26, 2007 8.240 8.240 8.131 8.151 65,795 -0.10(-1.20%)
Jul 25, 2007 8.225 8.289 8.215 8.250 49,649 -0.01(-0.12%)
Jul 24, 2007 8.344 8.344 8.235 8.260 72,859 -0.06(-0.77%)
Jul 23, 2007 8.378 8.433 8.324 8.324 49,851 -0.08(-0.94%)
Jul 20, 2007 8.354 8.492 8.354 8.403 39,356 +0.05(+0.65%)
Jul 19, 2007 8.344 8.349 8.284 8.349 44,200 -0.00(-0.06%)
Jul 18, 2007 8.398 8.403 8.329 8.354 24,421 -0.06(-0.71%)
Jul 17, 2007 8.443 8.443 8.398 8.413 28,053 -0.01(-0.18%)
Jul 16, 2007 8.448 8.483 8.398 8.428 46,823 -0.06(-0.76%)
Jul 13, 2007 8.567 8.636 8.483 8.492 44,200 -0.11(-1.27%)
Jul 12, 2007 8.805 8.814 8.562 8.601 106,766 -0.22(-2.53%)
Jul 11, 2007 8.834 8.859 8.824 8.824 20,182 -0.01(-0.17%)
Jul 10, 2007 8.839 8.943 8.819 8.839 54,089 +0.01(+0.11%)
Jul 09, 2007 8.859 8.874 8.815 8.829 15,137 -0.04(-0.45%)
Jul 06, 2007 8.919 8.919 8.844 8.869 23,613 -0.05(-0.56%)
Jul 05, 2007 8.988 8.988 8.909 8.919 23,815 -0.07(-0.77%)
Jul 03, 2007 8.963 8.988 8.935 8.988 7,669 +0.05(+0.55%)
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.