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, 2024 11.65 11.65 11.56 11.60 14,590 -0.17(-1.44%)
Sep 27, 2024 11.81 11.87 11.73 11.77 8,444 -0.41(-3.37%)
Sep 26, 2024 12.00 12.20 11.60 12.18 10,409 +0.63(+5.45%)
Sep 25, 2024 11.51 11.55 11.45 11.55 10,455 -0.08(-0.69%)
Sep 24, 2024 11.59 11.63 11.59 11.63 14,147 +0.02(+0.17%)
Sep 23, 2024 11.54 11.61 11.49 11.61 9,565 +0.07(+0.61%)
Sep 20, 2024 11.50 11.55 11.48 11.54 6,228 -0.03(-0.26%)
Sep 19, 2024 11.51 11.57 11.47 11.57 20,157 +0.30(+2.66%)
Sep 18, 2024 11.50 11.60 11.25 11.27 10,387 -0.09(-0.79%)
Sep 17, 2024 11.66 11.69 11.36 11.36 15,083 -0.23(-1.98%)
Sep 16, 2024 11.64 11.90 11.46 11.59 6,458 -0.01(-0.09%)
Sep 13, 2024 11.60 11.60 11.42 11.60 31,950 -0.19(-1.61%)
Sep 12, 2024 11.61 11.79 11.61 11.79 11,738 +0.36(+3.15%)
Sep 11, 2024 11.40 11.46 11.29 11.43 18,003 -0.21(-1.80%)
Sep 10, 2024 11.57 11.64 11.54 11.64 22,760 +0.33(+2.92%)
Sep 09, 2024 11.32 11.35 11.28 11.31 24,663 +0.11(+0.98%)
Sep 06, 2024 11.70 11.70 11.10 11.20 22,430 +0.06(+0.54%)
Sep 05, 2024 11.01 11.14 11.01 11.14 22,112 +0.21(+1.92%)
Sep 04, 2024 10.90 10.93 10.88 10.93 12,912 -0.03(-0.27%)
Sep 03, 2024 10.90 11.30 10.90 10.96 17,459 +0.07(+0.64%)
Aug 30, 2024 10.88 10.91 10.83 10.89 14,616 +0.24(+2.29%)
Aug 29, 2024 10.67 10.72 10.63 10.65 17,184 -0.13(-1.22%)
Aug 28, 2024 10.70 10.81 10.70 10.78 15,991 +0.17(+1.62%)
Aug 27, 2024 10.60 10.68 10.55 10.61 13,004 +0.05(+0.52%)
Aug 26, 2024 10.57 10.64 10.50 10.55 11,929 -0.04(-0.38%)
Aug 23, 2024 10.64 10.80 10.47 10.59 8,086 -0.25(-2.31%)
Aug 22, 2024 10.92 10.92 10.80 10.84 6,716 -0.03(-0.28%)
Aug 21, 2024 10.80 10.88 10.78 10.87 3,703 +0.28(+2.64%)
Aug 20, 2024 10.59 10.63 10.58 10.59 11,441 -0.07(-0.66%)
Aug 19, 2024 10.64 10.68 10.51 10.66 12,601 +0.42(+4.10%)
Aug 16, 2024 10.17 10.24 10.13 10.24 13,159 +0.08(+0.79%)
Aug 15, 2024 10.22 10.22 10.10 10.16 10,536 +0.14(+1.40%)
Aug 14, 2024 10.02 10.06 10.00 10.02 4,497 -0.06(-0.60%)
Aug 13, 2024 10.02 10.08 9.970 10.08 14,710 +0.14(+1.41%)
Aug 12, 2024 9.865 9.950 9.820 9.940 2,701 +0.05(+0.51%)
Aug 09, 2024 9.510 9.890 9.510 9.890 2,773 +0.25(+2.59%)
Aug 08, 2024 9.570 9.650 9.550 9.640 18,923 +0.14(+1.48%)
Aug 07, 2024 9.918 10.10 9.500 9.500 46,744 -0.01(-0.12%)
Aug 06, 2024 9.320 9.530 9.320 9.511 30,133 +1.05(+12.42%)
Aug 05, 2024 8.500 8.850 8.330 8.460 17,130 -0.99(-10.48%)
Aug 02, 2024 9.470 9.580 9.390 9.450 10,521 -0.46(-4.59%)
Aug 01, 2024 9.990 10.02 9.860 9.905 8,292 -0.63(-6.02%)
Jul 31, 2024 10.24 10.56 10.24 10.54 4,506 +0.37(+3.60%)
Jul 30, 2024 10.20 10.20 10.15 10.17 2,551 +0.47(+4.88%)
Jul 29, 2024 9.500 9.800 9.500 9.700 4,117 +0.01(+0.10%)
Jul 26, 2024 9.620 9.690 9.620 9.690 11,273 +0.07(+0.73%)
Jul 25, 2024 9.600 9.850 9.590 9.620 46,418 -0.24(-2.43%)
Jul 24, 2024 10.01 10.02 9.840 9.860 113,945 -0.07(-0.70%)
Jul 23, 2024 9.902 9.960 9.902 9.930 4,806 +0.01(+0.10%)
Jul 22, 2024 9.700 9.932 9.700 9.920 8,994 -0.04(-0.38%)
Jul 19, 2024 9.980 9.990 9.950 9.958 13,799 -0.18(-1.79%)
Jul 18, 2024 10.22 10.22 10.08 10.14 9,385 -0.18(-1.77%)
Jul 17, 2024 10.28 10.35 10.20 10.32 348,168 -0.12(-1.13%)
Jul 16, 2024 10.38 10.44 10.37 10.44 75,318 +0.12(+1.11%)
Jul 15, 2024 10.30 10.40 10.30 10.32 4,846 -0.01(-0.05%)
Jul 12, 2024 10.55 10.55 10.29 10.33 10,276 +0.09(+0.88%)
Jul 11, 2024 10.31 10.31 10.22 10.24 5,625 +0.25(+2.50%)
Jul 10, 2024 9.990 9.990 9.950 9.990 9,698 +0.06(+0.60%)
Jul 09, 2024 9.960 9.960 9.929 9.930 8,101 +0.22(+2.27%)
Jul 08, 2024 9.780 9.980 9.710 9.710 7,617 +0.07(+0.73%)
Jul 05, 2024 9.610 9.680 9.600 9.640 8,917 +0.06(+0.63%)
Jul 03, 2024 9.520 9.580 9.520 9.580 1,908 +0.05(+0.52%)
Jul 02, 2024 9.550 9.590 9.510 9.530 12,921 +0.23(+2.47%)
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.