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 30, 2008 49.74 50.70 47.64 49.38 3,179,804 +2.88(+6.19%)
Sep 29, 2008 51.97 51.97 45.10 46.50 7,766,235 -10.39(-18.26%)
Sep 26, 2008 57.29 57.58 55.63 56.89 0 -2.86(-4.79%)
Sep 25, 2008 58.90 60.81 58.06 59.75 3,557,557 +3.57(+6.35%)
Sep 24, 2008 58.73 59.16 56.18 56.18 3,522,573 -2.62(-4.46%)
Sep 23, 2008 61.66 62.51 58.56 58.80 4,149,029 -3.92(-6.25%)
Sep 22, 2008 64.98 66.35 62.04 62.72 3,457,154 -2.28(-3.51%)
Sep 19, 2008 61.02 67.59 59.06 65.00 0 +7.52(+13.08%)
Sep 18, 2008 56.61 57.71 50.75 57.48 9,778,362 +2.20(+3.98%)
Sep 17, 2008 58.30 59.47 54.70 55.28 9,928,521 -7.47(-11.90%)
Sep 16, 2008 60.78 63.50 60.22 62.75 6,656,055 +1.05(+1.70%)
Sep 15, 2008 62.75 64.17 60.74 61.70 5,232,846 -3.76(-5.74%)
Sep 12, 2008 62.84 65.60 62.51 65.46 4,931,480 +2.06(+3.25%)
Sep 11, 2008 60.01 63.40 58.64 63.40 9,490,505 +1.96(+3.19%)
Sep 10, 2008 61.19 62.69 59.10 61.44 6,675,146 +2.44(+4.14%)
Sep 09, 2008 60.78 62.18 57.98 59.00 7,549,261 -3.25(-5.22%)
Sep 08, 2008 65.03 65.31 61.25 62.25 5,529,586 -2.04(-3.17%)
Sep 05, 2008 64.80 65.09 61.61 64.29 0 -1.23(-1.88%)
Sep 04, 2008 68.59 69.31 64.75 65.52 5,108,258 -4.46(-6.37%)
Sep 03, 2008 70.72 72.31 68.01 69.98 6,716,271 -1.93(-2.68%)
Sep 02, 2008 73.01 73.52 71.69 71.91 5,333,669 -6.71(-8.53%)
Aug 29, 2008 79.40 79.49 78.45 78.62 1,725,981 +0.64(+0.82%)
Aug 28, 2008 78.49 78.75 77.15 77.98 1,575,676 +0.35(+0.45%)
Aug 27, 2008 76.76 77.99 76.20 77.63 2,381,754 +2.73(+3.64%)
Aug 26, 2008 74.26 75.72 73.82 74.90 3,138,293 +0.22(+0.29%)
Aug 25, 2008 77.21 77.24 73.85 74.68 3,505,379 -1.40(-1.84%)
Aug 22, 2008 77.81 77.81 75.50 76.08 3,013,492 -2.54(-3.23%)
Aug 21, 2008 78.46 78.81 77.68 78.62 2,427,272 +0.94(+1.21%)
Aug 20, 2008 76.78 77.79 75.70 77.68 2,985,352 +2.17(+2.87%)
Aug 19, 2008 74.18 76.20 73.47 75.51 4,253,655 +1.61(+2.18%)
Aug 18, 2008 75.87 76.18 73.21 73.90 3,878,937 -0.31(-0.42%)
Aug 15, 2008 75.68 75.88 73.69 74.21 0 -2.84(-3.69%)
Aug 14, 2008 77.95 78.93 76.24 77.05 4,652,596 -2.71(-3.40%)
Aug 13, 2008 77.78 80.76 76.89 79.76 6,447,658 +2.52(+3.26%)
Aug 12, 2008 76.25 77.72 76.06 77.24 4,464,350 -0.03(-0.04%)
Aug 11, 2008 78.06 78.54 76.36 77.27 4,373,037 -2.20(-2.77%)
Aug 08, 2008 79.27 79.93 78.49 79.47 4,004,292 -3.36(-4.06%)
Aug 07, 2008 86.06 86.07 82.48 82.83 4,988,908 -1.99(-2.35%)
Aug 06, 2008 83.62 85.07 83.30 84.82 3,738,892 +1.55(+1.86%)
Aug 05, 2008 81.77 83.34 80.94 83.27 5,876,600 +1.67(+2.05%)
Aug 04, 2008 84.42 84.52 80.62 81.60 6,831,362 -2.65(-3.15%)
Aug 01, 2008 86.89 86.93 84.15 84.25 5,530,086 -3.17(-3.63%)
Jul 31, 2008 91.20 91.20 87.19 87.42 7,919,000 -4.08(-4.46%)
Jul 30, 2008 90.39 91.80 88.70 91.50 8,530,944 +7.50(+8.93%)
Jul 29, 2008 84.00 84.73 82.14 84.00 6,179,306 +4.79(+6.05%)
Jul 28, 2008 80.05 80.86 78.83 79.21 2,793,119 +1.19(+1.53%)
Jul 25, 2008 77.16 78.37 76.32 78.02 2,888,408 +2.40(+3.17%)
Jul 24, 2008 77.66 78.12 74.97 75.62 4,948,661 -2.91(-3.71%)
Jul 23, 2008 80.37 80.82 78.14 78.53 5,065,865 -1.18(-1.48%)
Jul 22, 2008 82.15 82.28 77.93 79.71 7,002,571 -2.55(-3.10%)
Jul 21, 2008 81.51 82.37 79.78 82.26 4,735,451 +4.04(+5.16%)
Jul 18, 2008 80.04 80.15 77.10 78.22 6,937,264 -1.75(-2.19%)
Jul 17, 2008 82.57 84.74 78.44 79.97 7,439,630 -6.67(-7.70%)
Jul 16, 2008 84.49 87.34 82.82 86.64 5,632,550 +1.19(+1.39%)
Jul 15, 2008 87.28 87.34 84.53 85.45 5,912,776 -2.22(-2.53%)
Jul 14, 2008 89.54 89.88 87.15 87.67 3,444,705 -1.11(-1.25%)
Jul 11, 2008 88.48 89.68 86.52 88.78 3,752,750 -1.19(-1.32%)
Jul 10, 2008 88.10 90.19 86.99 89.97 5,434,488 +3.97(+4.62%)
Jul 09, 2008 86.14 88.62 85.69 86.00 6,051,355 +0.98(+1.15%)
Jul 08, 2008 85.15 85.24 82.04 85.02 5,740,982 -2.18(-2.50%)
Jul 07, 2008 85.98 87.81 85.53 87.20 6,226,635 +3.40(+4.06%)
Jul 04, 2008 85.90 85.93 83.54 83.80 4,982,880 +0.00(+0.00%)
Jul 03, 2008 85.90 85.93 83.54 83.80 4,982,880 +0.40(+0.48%)
Jul 02, 2008 92.40 92.59 82.23 83.40 12,504,501 -9.77(-10.49%)
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.