Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vertex Energy
(NQ:
VTNR
)
1.130
+0.010 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.600
3.600
3.400
3.480
324,867
-0.29(-7.69%)
Jan 29, 2015
3.600
3.790
3.370
3.770
143,361
+0.17(+4.72%)
Jan 28, 2015
3.940
3.940
3.580
3.600
87,281
-0.19(-5.01%)
Jan 27, 2015
3.800
3.910
3.530
3.790
146,948
+0.01(+0.26%)
Jan 26, 2015
3.650
3.800
3.570
3.780
167,689
+0.19(+5.29%)
Jan 23, 2015
3.420
3.620
3.400
3.590
105,000
+0.15(+4.51%)
Jan 22, 2015
3.550
3.550
3.270
3.435
253,568
-0.06(-1.58%)
Jan 21, 2015
3.400
3.550
3.340
3.490
100,962
+0.15(+4.49%)
Jan 20, 2015
3.600
3.600
3.240
3.340
96,379
-0.20(-5.65%)
Jan 16, 2015
3.250
3.590
3.250
3.540
335,230
+0.30(+9.26%)
Jan 15, 2015
3.320
3.450
3.180
3.240
138,708
-0.06(-1.82%)
Jan 14, 2015
3.440
3.440
3.190
3.300
105,281
-0.09(-2.65%)
Jan 13, 2015
3.470
3.470
3.210
3.390
242,511
-0.08(-2.31%)
Jan 12, 2015
3.460
3.470
3.310
3.470
195,010
+0.04(+1.17%)
Jan 09, 2015
3.500
3.523
3.390
3.430
115,632
-0.07(-2.00%)
Jan 08, 2015
3.410
3.545
3.310
3.500
91,459
+0.16(+4.79%)
Jan 07, 2015
3.550
3.580
3.300
3.340
213,574
-0.17(-4.84%)
Jan 06, 2015
3.750
3.930
3.410
3.510
311,242
-0.24(-6.40%)
Jan 05, 2015
4.100
4.173
3.750
3.750
348,629
-0.45(-10.71%)
Jan 02, 2015
4.200
4.410
4.100
4.200
200,851
+0.01(+0.24%)
Dec 31, 2014
4.230
4.190
4.190
4.190
401,400
-0.04(-0.95%)
Dec 30, 2014
3.770
4.550
3.750
4.230
887,609
+0.48(+12.80%)
Dec 29, 2014
3.450
3.790
3.400
3.750
583,921
+0.36(+10.62%)
Dec 26, 2014
3.310
3.400
3.300
3.390
251,858
+0.07(+2.11%)
Dec 24, 2014
3.400
3.320
3.320
3.320
103,300
-0.08(-2.35%)
Dec 23, 2014
3.250
3.500
3.250
3.400
228,076
+0.14(+4.29%)
Dec 22, 2014
3.650
3.650
3.100
3.260
451,841
-0.28(-7.91%)
Dec 19, 2014
3.520
3.620
3.320
3.540
474,475
+0.06(+1.72%)
Dec 18, 2014
3.510
3.660
3.360
3.480
398,914
+0.04(+1.16%)
Dec 17, 2014
3.220
3.470
3.180
3.440
297,624
+0.23(+7.17%)
Dec 16, 2014
3.070
3.300
3.020
3.210
400,491
+0.16(+5.25%)
Dec 15, 2014
3.260
3.300
3.050
3.050
301,615
-0.16(-4.98%)
Dec 12, 2014
3.200
3.350
3.170
3.210
231,486
-0.03(-0.93%)
Dec 11, 2014
3.210
3.470
3.200
3.240
244,324
-0.01(-0.31%)
Dec 10, 2014
3.800
3.800
3.200
3.250
654,338
-0.19(-5.52%)
Dec 09, 2014
3.040
3.470
3.000
3.440
800,717
+0.40(+13.16%)
Dec 08, 2014
3.170
3.210
3.000
3.040
382,014
-0.17(-5.30%)
Dec 05, 2014
3.010
3.220
3.000
3.210
403,989
+0.21(+7.00%)
Dec 04, 2014
3.250
3.280
2.980
3.000
429,181
-0.21(-6.54%)
Dec 03, 2014
3.130
3.320
3.110
3.210
526,177
+0.13(+4.22%)
Dec 02, 2014
3.110
3.250
3.050
3.080
647,313
-0.12(-3.75%)
Dec 01, 2014
3.500
3.600
3.000
3.200
1,414,533
-0.46(-12.57%)
Nov 28, 2014
3.850
3.870
3.460
3.660
293,804
-0.19(-4.94%)
Nov 26, 2014
3.910
3.850
3.850
3.850
347,800
-0.06(-1.53%)
Nov 25, 2014
4.050
4.190
3.910
3.910
463,448
-0.03(-0.76%)
Nov 24, 2014
3.940
4.000
3.840
3.940
501,368
-0.07(-1.75%)
Nov 21, 2014
4.080
4.150
3.900
4.010
505,621
-0.05(-1.23%)
Nov 20, 2014
4.110
4.200
3.950
4.060
721,493
-0.15(-3.56%)
Nov 19, 2014
4.320
4.400
4.170
4.210
357,815
-0.13(-3.00%)
Nov 18, 2014
4.380
4.510
4.280
4.340
504,805
-0.21(-4.62%)
Nov 17, 2014
5.000
5.140
4.480
4.550
769,278
-0.44(-8.82%)
Nov 14, 2014
5.130
5.220
4.940
4.990
686,257
-0.22(-4.22%)
Nov 13, 2014
5.440
6.000
5.120
5.210
1,248,035
-0.86(-14.17%)
Nov 12, 2014
6.150
6.280
5.954
6.070
309,983
-0.02(-0.33%)
Nov 11, 2014
6.000
6.360
6.000
6.090
371,933
+0.13(+2.18%)
Nov 10, 2014
6.160
6.225
5.750
5.960
359,487
-0.23(-3.72%)
Nov 07, 2014
5.790
6.210
5.780
6.190
296,773
+0.43(+7.47%)
Nov 06, 2014
5.650
5.790
5.470
5.760
274,373
+0.04(+0.70%)
Nov 05, 2014
5.840
5.840
5.690
5.720
219,903
-0.09(-1.55%)
Nov 04, 2014
6.140
6.288
5.570
5.810
407,392
-0.47(-7.48%)
Nov 03, 2014
6.320
6.520
6.080
6.280
233,403
-0.04(-0.63%)
Oct 31, 2014
6.250
6.370
6.130
6.320
309,344
+0.10(+1.61%)
Oct 30, 2014
6.520
6.548
6.120
6.220
256,769
-0.37(-5.61%)
Oct 29, 2014
6.650
6.700
6.367
6.590
261,388
-0.07(-1.05%)
Oct 28, 2014
6.320
6.740
6.320
6.660
525,990
+0.41(+6.56%)
Oct 27, 2014
6.290
6.480
6.360
6.250
349,858
-0.11(-1.73%)
Oct 24, 2014
6.380
6.537
6.240
6.360
230,096
+0.00(+0.00%)
Oct 23, 2014
6.400
6.540
6.280
6.360
318,943
+0.06(+0.95%)
Oct 22, 2014
6.440
6.550
6.260
6.300
354,926
-0.11(-1.72%)
Oct 21, 2014
6.300
6.640
6.261
6.410
472,492
+0.17(+2.72%)
Oct 20, 2014
6.030
6.290
5.900
6.240
454,393
+0.32(+5.41%)
Oct 17, 2014
5.500
5.946
5.390
5.920
473,717
+0.53(+9.83%)
Oct 16, 2014
5.140
5.450
5.100
5.390
302,324
+0.07(+1.32%)
Oct 15, 2014
5.100
5.330
4.840
5.320
664,053
+0.06(+1.14%)
Oct 14, 2014
5.800
5.970
5.230
5.260
485,540
-0.55(-9.47%)
Oct 13, 2014
5.890
6.190
5.725
5.810
686,645
-0.01(-0.17%)
Oct 10, 2014
6.010
6.230
5.720
5.820
438,744
-0.25(-4.12%)
Oct 09, 2014
6.520
6.520
6.010
6.070
301,991
-0.38(-5.89%)
Oct 08, 2014
6.350
6.500
6.030
6.450
326,876
+0.05(+0.78%)
Oct 07, 2014
6.500
6.500
6.360
6.400
175,702
-0.11(-1.69%)
Oct 06, 2014
6.670
6.670
6.420
6.510
214,960
-0.02(-0.31%)
Oct 03, 2014
6.550
6.720
6.400
6.530
218,546
+0.03(+0.46%)
Oct 02, 2014
6.800
6.830
6.400
6.500
343,839
-0.30(-4.41%)
Oct 01, 2014
6.990
7.220
6.750
6.800
309,460
-0.16(-2.30%)
Sep 30, 2014
7.000
7.020
6.760
6.960
389,841
+0.00(+0.00%)
Sep 29, 2014
7.080
7.190
6.850
6.960
294,959
-0.25(-3.47%)
Sep 26, 2014
6.590
7.240
6.590
7.210
330,466
+0.66(+10.08%)
Sep 25, 2014
6.790
6.792
6.385
6.550
400,968
-0.27(-3.96%)
Sep 24, 2014
7.230
7.230
6.750
6.820
322,795
-0.32(-4.48%)
Sep 23, 2014
6.930
7.160
6.760
7.140
391,845
+0.13(+1.85%)
Sep 22, 2014
7.250
7.340
6.829
7.010
393,567
-0.29(-3.97%)
Sep 19, 2014
7.610
7.620
7.050
7.300
681,319
-0.29(-3.82%)
Sep 18, 2014
8.060
8.127
7.550
7.590
370,941
-0.41(-5.13%)
Sep 17, 2014
8.060
8.190
7.930
8.000
172,389
-0.07(-0.87%)
Sep 16, 2014
7.670
8.140
7.580
8.070
335,143
+0.40(+5.22%)
Sep 15, 2014
7.890
7.930
7.514
7.670
342,347
-0.24(-3.03%)
Sep 12, 2014
8.550
8.590
7.880
7.910
550,154
-0.63(-7.38%)
Sep 11, 2014
8.680
8.779
8.350
8.540
500,672
-0.27(-3.06%)
Sep 10, 2014
8.880
8.940
8.600
8.810
200,614
-0.14(-1.56%)
Sep 09, 2014
9.040
9.060
8.700
8.950
322,087
+0.03(+0.34%)
Sep 08, 2014
8.860
9.060
8.500
8.920
302,572
+0.06(+0.68%)
Sep 05, 2014
8.620
8.880
8.410
8.860
207,880
+0.24(+2.78%)
Sep 04, 2014
8.970
9.060
8.570
8.620
287,218
-0.17(-1.93%)
Sep 03, 2014
9.130
9.200
8.760
8.790
240,363
-0.32(-3.51%)
Sep 02, 2014
9.330
9.440
9.050
9.110
236,808
-0.22(-2.36%)
Aug 29, 2014
9.040
9.330
9.330
9.330
222,700
+0.29(+3.21%)
Aug 28, 2014
9.210
9.440
9.000
9.040
252,631
-0.16(-1.74%)
Aug 27, 2014
9.000
9.450
8.800
9.200
479,695
+0.33(+3.72%)
Aug 26, 2014
8.460
9.090
8.415
8.870
540,894
+0.48(+5.72%)
Aug 25, 2014
8.290
8.750
8.290
8.390
466,065
+0.12(+1.45%)
Aug 22, 2014
8.060
8.280
8.050
8.270
258,293
+0.25(+3.12%)
Aug 21, 2014
8.130
8.200
7.818
8.020
303,332
+0.00(+0.00%)
Aug 20, 2014
8.290
8.290
7.760
8.020
411,886
-0.25(-3.02%)
Aug 19, 2014
8.150
8.490
8.060
8.270
307,251
+0.21(+2.61%)
Aug 18, 2014
7.900
8.100
7.620
8.060
425,001
+0.20(+2.55%)
Aug 15, 2014
8.420
8.560
7.800
7.860
508,251
-0.49(-5.87%)
Aug 14, 2014
8.000
9.000
7.960
8.350
1,480,826
+0.91(+12.23%)
Aug 13, 2014
8.250
8.250
7.410
7.440
647,957
-0.62(-7.69%)
Aug 12, 2014
8.660
8.670
8.040
8.060
306,754
-0.61(-7.04%)
Aug 11, 2014
8.400
8.750
8.400
8.670
367,118
+0.28(+3.34%)
Aug 08, 2014
8.290
8.390
8.230
8.390
227,188
+0.08(+0.96%)
Aug 07, 2014
8.450
8.630
8.250
8.310
223,727
-0.12(-1.42%)
Aug 06, 2014
8.300
8.645
8.210
8.430
239,707
+0.10(+1.20%)
Aug 05, 2014
8.350
8.540
8.200
8.330
214,551
-0.03(-0.36%)
Aug 04, 2014
8.250
8.510
8.250
8.360
163,497
+0.10(+1.21%)
Aug 01, 2014
8.250
8.380
8.030
8.260
238,141
+0.04(+0.49%)
Jul 31, 2014
8.210
8.460
8.200
8.220
313,008
-0.22(-2.61%)
Jul 30, 2014
8.480
8.740
8.310
8.440
226,206
+0.11(+1.32%)
Jul 29, 2014
8.260
8.400
8.190
8.330
256,517
+0.07(+0.85%)
Jul 28, 2014
8.270
8.380
8.080
8.260
175,971
+0.01(+0.12%)
Jul 25, 2014
8.320
8.380
8.130
8.250
174,904
-0.14(-1.67%)
Jul 24, 2014
8.200
8.450
8.060
8.390
115,634
+0.16(+1.94%)
Jul 23, 2014
8.470
8.490
8.025
8.230
151,554
-0.17(-2.02%)
Jul 22, 2014
8.100
8.490
8.060
8.400
185,265
+0.35(+4.35%)
Jul 21, 2014
8.130
8.350
7.960
8.050
228,793
-0.18(-2.19%)
Jul 18, 2014
8.100
8.324
8.010
8.230
147,535
+0.07(+0.86%)
Jul 17, 2014
8.300
8.460
8.140
8.160
153,716
-0.19(-2.28%)
Jul 16, 2014
8.500
8.610
8.330
8.350
202,445
-0.19(-2.22%)
Jul 15, 2014
8.730
8.800
8.400
8.540
259,535
-0.19(-2.18%)
Jul 14, 2014
8.790
8.920
8.620
8.730
218,221
-0.01(-0.11%)
Jul 11, 2014
9.090
9.150
8.620
8.740
442,519
-0.37(-4.06%)
Jul 10, 2014
9.380
9.430
8.870
9.110
401,463
-0.28(-2.98%)
Jul 09, 2014
9.490
9.680
9.380
9.390
164,459
-0.09(-0.95%)
Jul 08, 2014
9.520
9.750
9.400
9.480
285,709
-0.04(-0.42%)
Jul 07, 2014
9.900
9.910
9.510
9.520
211,727
-0.38(-3.84%)
Jul 03, 2014
9.740
9.900
9.900
9.900
162,400
+0.26(+2.70%)
Jul 02, 2014
9.870
10.17
9.510
9.640
441,555
-0.20(-2.03%)
Jul 01, 2014
9.700
9.910
9.552
9.840
414,376
+0.13(+1.34%)
Jun 30, 2014
9.450
9.740
9.170
9.710
449,253
+0.31(+3.30%)
Jun 27, 2014
9.450
9.900
9.300
9.400
2,032,565
-0.01(-0.11%)
Jun 26, 2014
9.520
9.580
9.300
9.410
197,515
-0.17(-1.77%)
Jun 25, 2014
9.460
9.700
9.170
9.580
401,865
-0.01(-0.10%)
Jun 24, 2014
9.840
9.900
9.420
9.590
231,961
-0.23(-2.34%)
Jun 23, 2014
9.880
9.900
9.500
9.820
215,675
-0.13(-1.31%)
Jun 20, 2014
9.780
9.970
9.610
9.950
212,255
+0.21(+2.16%)
Jun 19, 2014
10.23
10.38
9.310
9.740
494,239
-0.34(-3.37%)
Jun 18, 2014
9.780
10.25
9.536
10.08
447,737
+0.31(+3.17%)
Jun 17, 2014
9.400
9.780
9.400
9.770
374,181
+0.41(+4.38%)
Jun 16, 2014
9.450
9.600
9.230
9.360
268,208
-0.09(-0.95%)
Jun 13, 2014
9.560
9.650
9.300
9.450
153,421
-0.04(-0.42%)
Jun 12, 2014
9.680
9.840
9.366
9.490
242,212
-0.24(-2.47%)
Jun 11, 2014
9.530
9.990
9.290
9.730
526,803
+0.21(+2.21%)
Jun 10, 2014
9.390
9.578
9.210
9.520
391,861
+0.02(+0.21%)
Jun 06, 2014
9.790
10.64
9.150
9.500
2,937,940
-1.57(-14.18%)
Jun 05, 2014
10.81
11.22
10.52
11.07
410,083
+0.35(+3.26%)
Jun 04, 2014
10.28
10.93
9.810
10.72
422,756
+0.44(+4.28%)
Jun 03, 2014
10.49
11.10
10.08
10.28
614,257
-0.27(-2.56%)
Jun 02, 2014
9.940
11.25
9.810
10.55
1,083,957
+0.74(+7.54%)
May 30, 2014
9.850
10.28
9.540
9.810
416,056
+0.01(+0.10%)
May 29, 2014
9.960
10.48
9.330
9.800
1,210,033
+0.19(+1.98%)
May 28, 2014
8.480
9.800
8.300
9.610
1,534,708
+1.13(+13.33%)
May 27, 2014
8.420
8.600
8.240
8.480
291,970
-0.01(-0.12%)
May 23, 2014
8.500
8.490
8.490
8.490
156,500
+0.07(+0.83%)
May 22, 2014
8.010
8.500
7.970
8.420
430,419
+0.42(+5.25%)
May 21, 2014
8.000
8.060
7.760
8.000
187,800
+0.00(+0.00%)
May 20, 2014
7.440
8.020
7.320
8.000
309,111
+0.51(+6.81%)
May 19, 2014
7.340
7.500
7.170
7.490
226,366
+0.09(+1.22%)
May 16, 2014
7.350
7.750
7.260
7.400
104,231
-0.12(-1.60%)
May 15, 2014
7.630
7.630
7.100
7.520
248,713
+0.01(+0.13%)
May 14, 2014
7.620
7.740
7.170
7.510
253,169
-0.04(-0.53%)
May 13, 2014
8.640
8.690
6.910
7.550
1,280,198
-0.92(-10.86%)
May 12, 2014
8.910
9.010
8.240
8.470
639,871
-0.46(-5.15%)
May 09, 2014
8.360
9.140
8.300
8.930
325,805
+0.51(+6.06%)
May 08, 2014
8.200
8.500
7.950
8.420
246,495
+0.33(+4.08%)
May 07, 2014
8.050
8.160
7.910
8.090
164,059
+0.04(+0.50%)
May 06, 2014
8.160
8.200
7.800
8.050
225,019
-0.03(-0.37%)
May 05, 2014
7.990
8.240
7.900
8.080
228,616
-0.02(-0.25%)
May 02, 2014
8.300
8.350
7.540
8.100
456,625
-0.28(-3.34%)
May 01, 2014
8.220
8.790
8.030
8.380
416,625
+0.25(+3.08%)
Apr 30, 2014
9.100
9.190
8.000
8.130
949,994
-0.88(-9.77%)
Apr 29, 2014
8.120
9.100
7.970
9.010
1,022,188
+0.89(+10.96%)
Apr 28, 2014
7.890
8.170
7.850
8.120
456,140
-0.02(-0.25%)
Apr 25, 2014
8.070
8.300
7.900
8.140
308,332
-0.11(-1.33%)
Apr 24, 2014
7.500
8.400
7.340
8.250
567,315
+0.79(+10.59%)
Apr 23, 2014
7.820
7.849
7.250
7.460
443,157
-0.29(-3.74%)
Apr 22, 2014
7.750
8.220
7.420
7.750
1,393,061
+0.39(+5.30%)
Apr 21, 2014
7.330
7.600
7.250
7.360
261,906
+0.03(+0.41%)
Apr 17, 2014
7.080
7.330
7.330
7.330
152,400
+0.11(+1.52%)
Apr 16, 2014
7.280
7.466
7.190
7.220
130,228
-0.16(-2.17%)
Apr 15, 2014
7.040
7.480
7.000
7.380
214,503
+0.22(+3.07%)
Apr 14, 2014
7.620
7.890
6.960
7.160
547,630
-0.44(-5.79%)
Apr 11, 2014
7.570
7.674
7.250
7.600
373,499
+0.04(+0.53%)
Apr 10, 2014
7.750
7.790
6.620
7.560
834,963
-0.12(-1.56%)
Apr 09, 2014
7.900
8.130
7.500
7.680
647,245
-0.05(-0.65%)
Apr 08, 2014
7.570
7.990
7.310
7.730
634,839
+0.17(+2.25%)
Apr 07, 2014
7.030
7.680
6.950
7.560
910,034
+0.53(+7.54%)
Apr 04, 2014
6.850
7.100
6.700
7.030
208,064
+0.24(+3.53%)
Apr 03, 2014
7.470
7.680
6.700
6.790
479,524
-0.39(-5.43%)
Apr 02, 2014
6.900
7.250
6.610
7.180
388,184
+0.42(+6.21%)
Apr 01, 2014
6.450
6.900
6.350
6.760
352,837
+0.31(+4.81%)
Mar 31, 2014
6.140
6.500
5.940
6.450
420,956
+0.79(+13.96%)
Mar 28, 2014
5.800
6.000
5.610
5.660
95,908
-0.24(-4.07%)
Mar 27, 2014
6.000
6.070
5.800
5.900
162,538
-0.02(-0.34%)
Mar 26, 2014
6.050
6.090
5.750
5.920
295,617
-0.13(-2.15%)
Mar 25, 2014
6.500
6.600
5.850
6.050
670,168
+0.05(+0.83%)
Mar 24, 2014
5.940
7.340
5.650
6.000
1,245,894
+0.46(+8.30%)
Mar 21, 2014
4.730
5.600
4.726
5.540
550,058
+0.89(+19.14%)
Mar 20, 2014
3.950
4.830
3.950
4.650
488,772
+0.83(+21.73%)
Mar 19, 2014
3.740
3.820
3.640
3.820
52,632
+0.09(+2.41%)
Mar 18, 2014
3.786
3.810
3.720
3.730
27,442
+0.01(+0.27%)
Mar 17, 2014
3.710
3.780
3.690
3.720
4,975
+0.02(+0.54%)
Mar 14, 2014
3.780
3.780
3.680
3.700
13,709
-0.07(-1.86%)
Mar 13, 2014
3.800
3.800
3.760
3.770
7,081
+0.01(+0.27%)
Mar 12, 2014
3.860
3.860
3.640
3.760
14,292
-0.10(-2.59%)
Mar 11, 2014
3.856
3.880
3.820
3.860
5,360
+0.00(+0.00%)
Mar 10, 2014
3.800
3.890
3.770
3.860
11,456
+0.06(+1.58%)
Mar 07, 2014
3.860
3.900
3.721
3.800
65,260
-0.09(-2.31%)
Mar 06, 2014
3.822
3.900
3.580
3.890
14,170
+0.05(+1.30%)
Mar 05, 2014
3.870
3.870
3.770
3.840
21,744
-0.02(-0.40%)
Mar 04, 2014
3.770
3.900
3.770
3.855
41,875
-0.00(-0.12%)
Mar 03, 2014
3.800
3.900
3.800
3.860
52,930
+0.07(+1.85%)
Feb 28, 2014
3.820
3.840
3.750
3.790
21,524
-0.02(-0.52%)
Feb 27, 2014
3.820
3.820
3.720
3.810
39,383
+0.01(+0.26%)
Feb 26, 2014
3.808
3.820
3.700
3.800
27,819
-0.05(-1.30%)
Feb 25, 2014
3.716
3.850
3.711
3.850
41,498
+0.05(+1.32%)
Feb 24, 2014
3.820
3.890
3.660
3.800
33,096
-0.09(-2.31%)
Feb 21, 2014
3.550
3.890
3.550
3.890
41,496
+0.44(+12.75%)
Feb 20, 2014
3.610
3.610
3.430
3.450
24,897
-0.14(-3.90%)
Feb 19, 2014
3.590
3.630
3.530
3.590
11,515
+0.03(+0.76%)
Feb 18, 2014
3.510
3.620
3.510
3.563
8,302
+0.05(+1.51%)
Feb 14, 2014
3.570
3.510
3.510
3.510
24,000
-0.04(-1.13%)
Feb 13, 2014
3.600
3.630
3.550
3.550
7,350
-0.05(-1.39%)
Feb 12, 2014
3.810
3.810
3.600
3.600
37,383
-0.19(-5.01%)
Feb 11, 2014
3.500
3.840
3.500
3.790
105,604
+0.29(+8.29%)
Feb 10, 2014
3.420
3.500
3.400
3.500
17,418
+0.10(+2.97%)
Feb 07, 2014
3.370
3.410
3.370
3.399
11,135
+0.03(+0.89%)
Feb 06, 2014
3.360
3.430
3.300
3.369
30,062
-0.00(-0.03%)
Feb 05, 2014
3.390
3.390
3.330
3.370
16,845
+0.01(+0.30%)
Feb 04, 2014
3.400
3.400
3.320
3.360
31,113
+0.01(+0.30%)
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
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.