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, 2003 17.85 18.70 17.22 17.84 383,532 +0.08(+0.45%)
Sep 29, 2003 16.89 17.87 16.89 17.76 132,138 +0.83(+4.90%)
Sep 26, 2003 17.09 17.21 16.86 16.93 107,406 -0.24(-1.39%)
Sep 25, 2003 17.73 17.78 16.87 17.17 181,900 -0.65(-3.65%)
Sep 24, 2003 18.15 18.06 17.79 17.82 182,710 -0.33(-1.82%)
Sep 23, 2003 18.00 18.19 17.74 18.15 105,736 +0.18(+1.00%)
Sep 22, 2003 18.09 18.40 17.53 17.97 264,056 -0.28(-1.53%)
Sep 19, 2003 16.54 18.65 16.53 18.25 649,741 +1.64(+9.87%)
Sep 18, 2003 16.73 16.76 16.49 16.61 60,457 -0.09(-0.54%)
Sep 17, 2003 15.96 16.81 15.63 16.70 199,618 +0.69(+4.31%)
Sep 16, 2003 16.20 16.38 15.97 16.01 80,788 -0.24(-1.48%)
Sep 15, 2003 15.98 16.34 15.98 16.25 57,100 +0.19(+1.18%)
Sep 12, 2003 16.13 16.19 15.30 16.06 142,200 -0.07(-0.43%)
Sep 11, 2003 16.32 16.43 15.94 16.13 73,700 -0.14(-0.86%)
Sep 10, 2003 16.54 16.66 16.07 16.27 123,600 -0.37(-2.22%)
Sep 09, 2003 16.66 17.04 16.60 16.64 79,300 -0.13(-0.78%)
Sep 08, 2003 16.45 17.04 16.45 16.77 151,900 +0.32(+1.95%)
Sep 05, 2003 16.44 16.80 16.01 16.45 146,600 -0.05(-0.30%)
Sep 04, 2003 16.19 16.50 16.03 16.50 117,400 +0.30(+1.85%)
Sep 03, 2003 15.83 16.30 15.76 16.20 143,600 +0.30(+1.89%)
Sep 02, 2003 15.85 15.95 15.30 15.90 295,400 +0.05(+0.32%)
Aug 29, 2003 15.85 16.20 15.85 15.85 62,500 -0.20(-1.25%)
Aug 28, 2003 16.05 16.33 15.52 16.05 65,100 +0.00(+0.00%)
Aug 27, 2003 15.91 16.09 15.65 16.05 55,500 +0.18(+1.13%)
Aug 26, 2003 15.36 15.90 15.27 15.87 62,200 +0.29(+1.86%)
Aug 25, 2003 15.51 15.84 15.09 15.58 108,200 +0.06(+0.39%)
Aug 22, 2003 16.00 16.25 15.49 15.52 81,000 -0.73(-4.49%)
Aug 21, 2003 16.20 16.50 15.76 16.25 168,400 +0.05(+0.31%)
Aug 20, 2003 16.00 16.43 15.95 16.20 214,000 +0.20(+1.25%)
Aug 19, 2003 15.94 16.25 15.68 16.00 233,400 +0.15(+0.95%)
Aug 18, 2003 15.10 16.37 14.95 15.85 465,100 +0.76(+5.04%)
Aug 15, 2003 15.00 15.75 14.97 15.09 162,000 +0.09(+0.60%)
Aug 14, 2003 14.41 15.50 14.41 15.00 673,600 +0.30(+2.04%)
Aug 13, 2003 14.53 14.80 14.19 14.70 212,100 +0.05(+0.34%)
Aug 12, 2003 13.32 14.65 13.32 14.65 160,000 +1.38(+10.40%)
Aug 11, 2003 12.96 13.34 12.94 13.27 97,900 +0.25(+1.92%)
Aug 08, 2003 13.14 13.14 12.28 13.02 90,800 -0.04(-0.31%)
Aug 07, 2003 13.00 13.10 12.88 13.06 53,100 -0.04(-0.31%)
Aug 06, 2003 13.37 13.37 12.83 13.10 94,000 -0.41(-3.03%)
Aug 05, 2003 13.51 13.58 13.25 13.51 245,100 +0.01(+0.07%)
Aug 04, 2003 13.55 13.78 13.50 13.50 96,200 +0.00(+0.00%)
Aug 01, 2003 14.31 14.31 13.45 13.50 58,500 -0.74(-5.20%)
Jul 31, 2003 13.94 14.25 13.66 14.24 88,300 +0.38(+2.74%)
Jul 30, 2003 14.18 14.22 13.26 13.86 123,000 -0.37(-2.60%)
Jul 29, 2003 13.67 14.25 13.60 14.23 123,700 +0.41(+2.97%)
Jul 28, 2003 13.90 14.09 13.61 13.82 33,900 -0.08(-0.58%)
Jul 25, 2003 14.01 14.20 13.50 13.90 51,900 -0.21(-1.48%)
Jul 24, 2003 14.24 14.32 13.91 14.11 76,300 -0.16(-1.13%)
Jul 23, 2003 13.96 14.30 12.92 14.27 171,600 +0.28(+2.00%)
Jul 22, 2003 14.00 14.10 13.61 13.99 70,200 +0.10(+0.72%)
Jul 21, 2003 13.76 14.05 13.49 13.89 83,100 -0.01(-0.07%)
Jul 18, 2003 13.70 14.03 13.53 13.90 62,300 +0.35(+2.58%)
Jul 17, 2003 14.59 14.69 13.00 13.55 178,200 -1.11(-7.57%)
Jul 16, 2003 14.63 15.01 14.59 14.66 233,000 +0.09(+0.62%)
Jul 15, 2003 14.60 15.01 14.15 14.57 138,700 +0.06(+0.41%)
Jul 14, 2003 14.75 15.08 14.51 14.51 92,800 -0.07(-0.48%)
Jul 11, 2003 14.60 14.84 14.19 14.58 71,400 -0.07(-0.48%)
Jul 10, 2003 15.53 15.65 14.52 14.65 133,500 -1.00(-6.39%)
Jul 09, 2003 14.94 15.65 14.79 15.65 283,500 +0.85(+5.74%)
Jul 08, 2003 14.09 14.95 14.09 14.80 144,900 +0.50(+3.50%)
Jul 07, 2003 14.29 14.51 14.01 14.30 115,100 +0.17(+1.20%)
Jul 03, 2003 14.39 14.50 14.10 14.13 79,600 -0.25(-1.74%)
Jul 02, 2003 13.80 14.46 13.80 14.38 121,500 +0.62(+4.51%)
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.