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 (%)
Aug 29, 2014 18.37 17.10 17.10 17.10 117,200 -1.28(-6.96%)
Aug 28, 2014 18.67 19.09 18.19 18.38 47,773 -0.59(-3.11%)
Aug 27, 2014 17.86 19.15 17.86 18.97 39,015 +0.93(+5.16%)
Aug 26, 2014 18.02 18.31 17.62 18.04 22,841 +0.03(+0.17%)
Aug 25, 2014 18.18 18.56 17.08 18.01 28,917 -0.07(-0.39%)
Aug 22, 2014 18.31 18.31 17.25 18.08 48,419 -0.35(-1.90%)
Aug 21, 2014 18.70 19.01 17.71 18.43 18,906 +0.22(+1.21%)
Aug 20, 2014 19.02 19.02 18.12 18.21 16,785 -0.85(-4.46%)
Aug 19, 2014 19.06 19.87 18.66 19.06 32,230 -0.44(-2.26%)
Aug 18, 2014 19.92 19.92 18.81 19.50 38,005 -0.12(-0.61%)
Aug 15, 2014 21.11 21.11 19.34 19.62 52,217 -1.45(-6.88%)
Aug 14, 2014 19.37 21.20 19.20 21.07 43,013 +1.86(+9.68%)
Aug 13, 2014 19.12 20.34 18.37 19.21 35,205 -0.07(-0.36%)
Aug 12, 2014 20.58 20.65 18.69 19.28 54,591 -1.70(-8.10%)
Aug 11, 2014 17.64 21.65 17.64 20.98 43,978 +3.34(+18.93%)
Aug 08, 2014 16.92 17.23 16.40 17.64 64,444 +0.99(+5.95%)
Aug 07, 2014 17.27 17.27 15.80 16.65 46,074 -0.30(-1.77%)
Aug 06, 2014 16.64 17.30 16.14 16.95 30,930 +0.05(+0.30%)
Aug 05, 2014 15.50 17.06 15.50 16.90 73,361 +1.21(+7.71%)
Aug 04, 2014 14.91 16.05 14.70 15.69 52,555 +0.76(+5.09%)
Aug 01, 2014 16.05 16.10 14.85 14.93 77,715 -1.07(-6.69%)
Jul 31, 2014 16.57 16.99 15.87 16.00 42,519 -0.87(-5.16%)
Jul 30, 2014 17.75 17.94 16.45 16.87 46,121 +0.58(+3.56%)
Jul 29, 2014 16.45 18.38 15.82 16.29 215,045 -0.29(-1.75%)
Jul 28, 2014 17.64 17.73 15.84 16.58 142,069 -1.41(-7.84%)
Jul 25, 2014 15.78 18.47 15.75 17.99 590,808 +2.38(+15.25%)
Jul 24, 2014 16.81 17.01 14.91 15.61 148,952 -1.09(-6.53%)
Jul 23, 2014 18.00 18.25 16.60 16.70 96,273 -1.36(-7.53%)
Jul 22, 2014 17.22 18.18 16.47 18.06 68,195 +1.02(+5.99%)
Jul 21, 2014 18.29 18.29 16.41 17.04 27,235 -1.48(-7.99%)
Jul 18, 2014 17.69 18.52 17.51 18.52 28,284 +0.62(+3.46%)
Jul 17, 2014 17.88 18.49 17.39 17.90 25,590 -0.02(-0.11%)
Jul 16, 2014 18.14 18.14 16.55 17.92 116,615 +0.62(+3.58%)
Jul 15, 2014 19.46 19.46 16.79 17.30 76,021 -1.49(-7.93%)
Jul 14, 2014 19.46 20.16 18.61 18.79 23,792 -0.28(-1.47%)
Jul 11, 2014 19.71 20.11 18.90 19.07 30,782 -0.64(-3.25%)
Jul 10, 2014 21.07 21.14 19.65 19.71 89,012 -1.66(-7.77%)
Jul 09, 2014 22.43 23.70 20.95 21.37 38,164 -0.85(-3.83%)
Jul 08, 2014 23.30 25.09 21.65 22.22 68,287 -0.91(-3.93%)
Jul 07, 2014 23.78 25.46 22.70 23.13 37,618 -0.64(-2.69%)
Jul 03, 2014 24.45 23.77 23.77 23.77 27,500 -0.39(-1.61%)
Jul 02, 2014 22.36 24.48 21.41 24.16 49,905 +1.67(+7.43%)
Jul 01, 2014 22.97 24.35 22.01 22.49 41,848 -0.61(-2.64%)
Jun 30, 2014 25.08 25.30 22.57 23.10 84,836 -2.08(-8.26%)
Jun 27, 2014 27.90 28.80 25.17 25.18 747,464 -3.03(-10.74%)
Jun 26, 2014 30.17 30.45 27.85 28.21 49,941 -2.44(-7.96%)
Jun 25, 2014 31.12 32.00 29.91 30.65 56,135 -0.47(-1.51%)
Jun 24, 2014 31.55 32.49 30.70 31.12 84,073 -0.15(-0.48%)
Jun 23, 2014 30.65 32.65 30.47 31.27 56,655 +0.81(+2.66%)
Jun 20, 2014 30.90 31.40 28.78 30.46 195,061 -0.49(-1.58%)
Jun 19, 2014 32.40 34.37 30.50 30.95 87,677 -0.74(-2.34%)
Jun 18, 2014 31.00 33.92 30.32 31.69 157,633 +1.82(+6.09%)
Jun 17, 2014 27.30 29.87 26.95 29.87 65,398 +2.43(+8.86%)
Jun 16, 2014 26.22 28.00 24.01 27.44 98,439 -0.05(-0.18%)
Jun 13, 2014 26.51 29.63 23.30 27.49 56,787 +1.62(+6.26%)
Jun 12, 2014 24.29 26.50 24.29 25.87 94,898 +1.82(+7.57%)
Jun 11, 2014 25.08 26.81 21.66 24.05 70,871 -1.24(-4.90%)
Jun 10, 2014 24.03 25.89 23.56 25.29 39,975 +3.87(+18.07%)
Jun 06, 2014 22.10 22.25 20.76 21.42 53,440 -0.74(-3.34%)
Jun 05, 2014 20.15 24.25 19.74 22.16 104,196 +2.05(+10.19%)
Jun 04, 2014 20.00 21.01 18.50 20.11 56,271 +0.08(+0.40%)
Jun 03, 2014 19.00 20.50 17.46 20.03 102,343 +0.29(+1.47%)
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.