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, 2016 22.63 22.82 22.27 22.62 59,383 +0.11(+0.48%)
Sep 29, 2016 22.80 22.86 22.46 22.51 37,034 -0.31(-1.35%)
Sep 28, 2016 22.39 22.84 22.15 22.82 96,529 +0.42(+1.85%)
Sep 27, 2016 21.83 22.50 21.83 22.41 71,049 +0.65(+2.99%)
Sep 26, 2016 21.88 22.12 21.74 21.75 46,093 -0.20(-0.91%)
Sep 23, 2016 21.94 22.02 21.69 21.95 49,851 -0.14(-0.61%)
Sep 22, 2016 21.61 22.09 21.61 22.09 69,528 +0.58(+2.69%)
Sep 21, 2016 21.35 21.58 21.03 21.51 56,269 +0.23(+1.06%)
Sep 20, 2016 21.56 21.58 21.19 21.28 87,913 -0.14(-0.67%)
Sep 19, 2016 21.66 21.76 21.38 21.43 55,038 -0.23(-1.04%)
Sep 16, 2016 21.28 21.79 21.26 21.66 145,093 +0.38(+1.78%)
Sep 15, 2016 21.24 21.45 21.15 21.28 46,419 +0.13(+0.60%)
Sep 14, 2016 20.82 21.27 20.64 21.15 56,791 +0.42(+2.05%)
Sep 13, 2016 20.82 20.87 20.62 20.72 37,385 -0.27(-1.29%)
Sep 12, 2016 20.77 21.01 20.77 21.00 71,582 +0.11(+0.52%)
Sep 09, 2016 21.13 21.17 20.85 20.89 47,791 -0.39(-1.83%)
Sep 08, 2016 21.68 21.68 21.27 21.28 87,095 -0.38(-1.75%)
Sep 07, 2016 21.39 21.67 21.38 21.66 47,805 +0.23(+1.05%)
Sep 06, 2016 21.55 21.55 21.28 21.43 31,390 -0.16(-0.75%)
Sep 02, 2016 21.37 21.59 21.59 21.59 57,226 +0.23(+1.10%)
Sep 01, 2016 21.27 21.38 20.83 21.36 66,170 +0.04(+0.17%)
Aug 31, 2016 21.26 21.50 21.06 21.32 82,254 +0.02(+0.08%)
Aug 30, 2016 20.98 21.31 20.84 21.30 58,797 +0.24(+1.16%)
Aug 29, 2016 21.08 21.46 20.97 21.06 55,310 +0.08(+0.39%)
Aug 26, 2016 21.03 21.43 20.87 20.98 37,349 +0.07(+0.35%)
Aug 25, 2016 20.84 21.14 20.54 20.91 69,359 -0.04(-0.17%)
Aug 24, 2016 21.45 21.51 20.87 20.94 54,101 -0.52(-2.44%)
Aug 23, 2016 21.45 21.57 21.19 21.47 64,699 +0.15(+0.69%)
Aug 22, 2016 21.19 21.47 21.02 21.32 100,915 +0.05(+0.21%)
Aug 19, 2016 20.96 21.36 20.52 21.27 346,483 +0.22(+1.07%)
Aug 18, 2016 20.64 21.09 20.49 21.05 93,549 +0.41(+2.00%)
Aug 17, 2016 20.75 20.81 20.34 20.63 118,288 -0.19(-0.91%)
Aug 16, 2016 20.50 20.93 20.23 20.82 83,676 +0.22(+1.05%)
Aug 15, 2016 20.29 20.67 20.24 20.61 61,455 +0.40(+1.96%)
Aug 12, 2016 20.13 20.37 20.07 20.21 41,333 +0.06(+0.31%)
Aug 11, 2016 20.13 20.31 20.13 20.15 64,869 +0.05(+0.27%)
Aug 10, 2016 20.07 20.28 19.99 20.10 42,365 -0.05(-0.27%)
Aug 09, 2016 20.47 20.47 20.07 20.15 67,766 -0.27(-1.32%)
Aug 08, 2016 20.51 20.52 20.41 20.42 38,010 -0.13(-0.66%)
Aug 05, 2016 20.01 20.63 19.99 20.55 86,942 +0.71(+3.58%)
Aug 04, 2016 20.18 20.39 19.83 19.84 71,718 -0.35(-1.74%)
Aug 03, 2016 20.03 20.21 19.94 20.19 43,570 +0.17(+0.85%)
Aug 02, 2016 20.40 20.40 19.87 20.02 83,712 -0.32(-1.59%)
Aug 01, 2016 19.94 20.41 19.64 20.35 141,767 +0.43(+2.17%)
Jul 29, 2016 20.28 20.40 19.86 19.92 106,665 -0.37(-1.82%)
Jul 28, 2016 19.21 20.37 19.21 20.28 69,867 +0.95(+4.93%)
Jul 27, 2016 19.94 19.94 19.12 19.33 131,830 -0.55(-2.76%)
Jul 26, 2016 19.81 20.13 19.81 19.88 112,042 +0.08(+0.41%)
Jul 25, 2016 19.54 19.92 19.54 19.80 93,381 +0.23(+1.19%)
Jul 22, 2016 19.09 19.63 19.08 19.56 63,795 +0.42(+2.21%)
Jul 21, 2016 19.10 19.22 19.01 19.14 67,772 -0.05(-0.28%)
Jul 20, 2016 19.21 19.38 19.12 19.20 79,516 -0.04(-0.19%)
Jul 19, 2016 19.56 19.56 19.21 19.23 58,339 -0.24(-1.25%)
Jul 18, 2016 19.91 19.98 19.48 19.48 119,703 -0.49(-2.48%)
Jul 15, 2016 19.88 20.01 19.78 19.97 37,543 +0.18(+0.91%)
Jul 14, 2016 19.80 20.10 19.77 19.79 53,042 +0.02(+0.09%)
Jul 13, 2016 19.86 19.97 19.60 19.77 79,291 +0.01(+0.05%)
Jul 12, 2016 19.61 19.94 19.61 19.76 68,206 +0.22(+1.10%)
Jul 11, 2016 19.30 19.63 19.30 19.55 45,137 +0.32(+1.68%)
Jul 08, 2016 19.16 19.06 19.06 19.22 69,605 +0.16(+0.85%)
Jul 07, 2016 19.21 19.39 18.94 19.06 45,963 -0.15(-0.80%)
Jul 06, 2016 19.55 20.04 19.12 19.21 54,899 -0.37(-1.88%)
Jul 05, 2016 19.38 19.80 19.22 19.58 102,031 +0.31(+1.63%)
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.