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, 2002 4.266 4.293 3.977 4.293 329,291 +0.03(+0.64%)
Sep 27, 2002 4.474 4.483 4.221 4.266 179,362 -0.16(-3.67%)
Sep 26, 2002 4.022 4.546 4.022 4.428 328,959 +0.41(+10.11%)
Sep 25, 2002 3.868 4.022 3.796 4.022 3,142,434 +0.24(+6.46%)
Sep 24, 2002 4.067 4.067 3.751 3.778 16,785,468 -0.24(-6.07%)
Sep 23, 2002 4.564 4.709 3.796 4.022 203,373 -0.57(-12.40%)
Sep 20, 2002 4.528 4.672 4.528 4.591 93,941 +0.07(+1.60%)
Sep 19, 2002 4.609 4.609 4.456 4.519 147,052 -0.05(-0.99%)
Sep 18, 2002 4.700 5.151 4.501 4.564 127,135 -0.16(-3.44%)
Sep 17, 2002 5.016 5.043 4.727 4.727 142,184 -0.34(-6.77%)
Sep 16, 2002 5.423 5.423 5.016 5.070 74,909 -0.32(-5.87%)
Sep 13, 2002 5.423 5.531 5.287 5.386 59,418 +0.02(+0.34%)
Sep 12, 2002 5.423 5.450 5.242 5.368 70,815 -0.03(-0.50%)
Sep 11, 2002 5.377 5.477 5.341 5.395 203,594 -0.02(-0.33%)
Sep 10, 2002 5.441 5.468 5.341 5.414 199,168 -0.03(-0.50%)
Sep 09, 2002 5.404 5.477 5.287 5.441 77,233 +0.02(+0.33%)
Sep 06, 2002 5.377 5.712 5.377 5.423 50,013 +0.07(+1.35%)
Sep 05, 2002 5.495 5.513 5.323 5.350 398,336 -0.17(-3.11%)
Sep 04, 2002 5.423 5.694 5.016 5.522 212,003 +0.14(+2.69%)
Sep 03, 2002 5.576 5.585 5.215 5.377 92,502 -0.23(-4.03%)
Aug 30, 2002 5.549 5.694 5.540 5.603 152,253 +0.01(+0.16%)
Aug 29, 2002 5.558 5.694 5.558 5.594 270,094 +0.01(+0.16%)
Aug 28, 2002 5.712 5.712 5.549 5.585 104,231 -0.22(-3.74%)
Aug 27, 2002 5.712 5.965 5.531 5.802 142,405 +0.09(+1.58%)
Aug 26, 2002 5.865 5.883 5.603 5.712 115,407 -0.14(-2.32%)
Aug 23, 2002 5.829 5.965 5.802 5.847 5,045,599 -0.07(-1.22%)
Aug 22, 2002 6.146 6.146 5.838 5.920 126,803 -0.27(-4.38%)
Aug 21, 2002 5.513 6.227 5.495 6.191 807,738 +0.70(+12.85%)
Aug 20, 2002 5.423 5.513 5.242 5.486 328,295 -0.27(-4.71%)
Aug 16, 2002 5.242 5.784 5.197 5.757 138,975 +0.33(+6.17%)
Aug 15, 2002 5.468 5.486 5.323 5.423 223,843 -0.05(-0.83%)
Aug 14, 2002 5.820 5.820 5.106 5.468 329,734 -0.35(-6.06%)
Aug 13, 2002 6.634 6.634 5.712 5.820 236,014 -0.81(-12.26%)
Aug 12, 2002 7.592 7.592 6.507 6.634 248,517 -0.88(-11.67%)
Aug 07, 2002 7.402 7.628 7.076 7.510 44,702 +0.19(+2.59%)
Aug 06, 2002 6.579 7.320 6.579 7.320 157,121 +0.83(+12.81%)
Aug 05, 2002 6.869 6.869 6.344 6.489 140,303 -0.47(-6.75%)
Aug 02, 2002 7.564 7.564 6.959 6.959 114,632 -0.52(-6.89%)
Aug 01, 2002 7.899 7.908 7.257 7.474 63,069 -0.42(-5.38%)
Jul 31, 2002 8.577 8.577 7.899 7.899 61,078 -0.70(-8.10%)
Jul 30, 2002 7.998 9.038 7.818 8.595 134,549 +0.51(+6.26%)
Jul 29, 2002 8.179 8.360 7.474 8.089 110,095 +0.72(+9.82%)
Jul 26, 2002 7.348 7.402 7.140 7.366 50,898 +0.08(+1.12%)
Jul 25, 2002 7.149 7.555 7.149 7.284 114,521 +0.14(+1.90%)
Jul 24, 2002 7.194 7.366 7.058 7.149 263,123 -0.04(-0.50%)
Jul 23, 2002 7.257 7.257 7.049 7.185 102,571 -0.05(-0.62%)
Jul 22, 2002 6.869 7.275 6.869 7.230 194,189 +0.18(+2.56%)
Jul 19, 2002 7.248 7.329 7.049 7.049 61,410 -0.44(-5.91%)
Jul 17, 2002 7.411 7.501 6.950 7.492 110,317 +0.08(+1.10%)
Jul 12, 2002 7.483 7.537 7.411 7.411 4,027,627 -0.07(-0.97%)
Jul 11, 2002 7.528 7.537 7.411 7.483 213,220 -0.06(-0.84%)
Jul 10, 2002 7.772 7.772 7.456 7.546 294,879 -0.22(-2.79%)
Jul 09, 2002 7.890 7.890 7.763 7.763 148,601 -0.13(-1.60%)
Jul 08, 2002 7.790 7.980 7.790 7.890 126,582 +0.01(+0.11%)
Jul 05, 2002 7.673 7.881 7.673 7.881 38,284 +0.21(+2.71%)
Jul 04, 2002 7.908 7.908 7.510 7.673 105,005 +0.00(+0.00%)
Jul 03, 2002 7.908 7.908 7.510 7.673 105,005 -0.33(-4.07%)
Jul 02, 2002 7.808 8.098 7.357 7.998 1,106,491 +0.18(+2.31%)
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.