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
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
150.60
-4.05 (-2.62%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2020
552682
552682
552682
552682
0
-28145.00(-4.85%)
Mar 30, 2020
587704
587704
580827
580827
0
-11448.00(-1.93%)
Mar 27, 2020
611300
611300
581250
592275
0
+89652.00(+17.84%)
Mar 26, 2020
518950
535150
500350
502623
0
-106333.00(-17.46%)
Mar 25, 2020
664950
739450
531600
608956
0
-217719.00(-26.34%)
Mar 24, 2020
890900
932500
826675
826675
0
-504925.00(-37.92%)
Mar 23, 2020
1347650
1347650
1331600
1331600
0
+239910.00(+21.98%)
Mar 20, 2020
1091690
1091690
1091690
1091690
0
-150410.00(-12.11%)
Mar 19, 2020
1320500
1385900
1186650
1242100
0
-206880.00(-14.28%)
Mar 18, 2020
1336190
1523600
1336190
1448980
0
+317840.00(+28.10%)
Mar 17, 2020
1131140
1131140
1131140
1131140
0
+43540.00(+4.00%)
Mar 16, 2020
1087600
1087600
1087600
1087600
0
+0.00(+0.00%)
Mar 13, 2020
1109950
1109950
1087600
1087600
0
-38670.00(-3.43%)
Mar 12, 2020
1033600
1126270
1033600
1126270
0
+333250.00(+42.02%)
Mar 11, 2020
751200
808150
747500
793020
0
+158666.00(+25.01%)
Mar 10, 2020
875950
875950
634354
634354
0
-176228.00(-21.74%)
Mar 09, 2020
769200
810582
769100
810582
0
+330909.00(+68.99%)
Mar 06, 2020
479673
479673
479673
479673
0
+72069.00(+17.68%)
Mar 05, 2020
396750
407604
396750
407604
0
+50052.00(+14.00%)
Mar 04, 2020
370000
379800
357552
357552
0
-18312.00(-4.87%)
Mar 03, 2020
352503
382300
352503
375864
0
+23361.00(+6.63%)
Mar 02, 2020
356351
396650
352503
352503
0
-25056.00(-6.64%)
Feb 28, 2020
426300
426300
377559
377559
0
-6258.00(-1.63%)
Feb 27, 2020
365050
383817
365050
383817
0
+55411.00(+16.87%)
Feb 26, 2020
328406
328406
328406
328406
0
+30687.00(+10.31%)
Feb 25, 2020
297719
297719
297719
297719
0
+37857.00(+14.57%)
Feb 24, 2020
253550
259862
253450
259862
0
+33194.00(+14.64%)
Feb 21, 2020
226668
226668
226668
226668
0
+7778.00(+3.55%)
Feb 20, 2020
221000
221200
218890
218890
0
-4944.00(-2.21%)
Feb 19, 2020
223834
223834
223834
223834
0
-15513.00(-6.48%)
Feb 18, 2020
239347
239347
239347
239347
0
+6025.00(+2.58%)
Feb 14, 2020
233322
233322
233322
233322
0
+4378.00(+1.91%)
Feb 13, 2020
228944
228944
228944
228944
0
+716.00(+0.31%)
Feb 12, 2020
228228
228228
228228
228228
0
-13944.00(-5.76%)
Feb 11, 2020
242172
242172
242172
242172
0
-10826.00(-4.28%)
Feb 10, 2020
255150
256000
252998
252998
0
+4652.00(+1.87%)
Feb 07, 2020
248346
248346
248346
248346
0
+7220.00(+2.99%)
Feb 06, 2020
238325
241126
237800
241126
0
+7997.00(+3.43%)
Feb 05, 2020
233129
233129
233129
233129
0
-31799.00(-12.00%)
Feb 04, 2020
257366
264928
257366
264928
0
-4932.00(-1.83%)
Feb 03, 2020
266350
269860
266350
269860
0
+14416.00(+5.64%)
Jan 31, 2020
247350
257250
247350
255444
0
+22105.00(+9.47%)
Jan 30, 2020
245400
245400
233339
233339
0
-5639.00(-2.36%)
Jan 29, 2020
238978
238978
238978
238978
0
+10441.00(+4.57%)
Jan 28, 2020
228537
228537
228537
228537
0
-5332.00(-2.28%)
Jan 27, 2020
233869
233869
233869
233869
0
+20343.00(+9.53%)
Jan 24, 2020
213526
213526
213526
213526
0
+7013.00(+3.40%)
Jan 23, 2020
206513
206513
206513
206513
0
+5124.00(+2.54%)
Jan 22, 2020
201389
201389
201389
201389
0
+6674.00(+3.43%)
Jan 21, 2020
194715
194715
194715
194715
0
+8685.00(+4.67%)
Jan 17, 2020
186030
186030
186030
186030
0
+3803.00(+2.09%)
Jan 16, 2020
182227
182227
182227
182227
0
+648.00(+0.36%)
Jan 15, 2020
181579
181579
181579
181579
0
+4571.00(+2.58%)
Jan 14, 2020
177008
177008
177008
177008
0
-1730.00(-0.97%)
Jan 13, 2020
178738
178738
178738
178738
0
+608.00(+0.34%)
Jan 10, 2020
178130
178130
178130
178130
0
+1579.00(+0.89%)
Jan 09, 2020
182150
182150
176551
176551
0
-4833.00(-2.66%)
Jan 08, 2020
181384
181384
181384
181384
0
+8044.00(+4.64%)
Jan 07, 2020
173340
173340
173340
173340
0
-165.00(-0.10%)
Jan 06, 2020
173505
173505
173505
173505
0
-6515.00(-3.62%)
Jan 03, 2020
180020
180020
180020
180020
0
+2478.00(+1.40%)
Jan 02, 2020
177542
177542
177542
177542
0
-7810.00(-4.21%)
Dec 31, 2019
185352
185352
185352
185352
0
-4716.00(-2.48%)
Dec 30, 2019
190068
190068
190068
190068
0
+2740.00(+1.46%)
Dec 27, 2019
187328
187328
187328
187328
0
+2162.00(+1.17%)
Dec 26, 2019
185166
185166
185166
185166
0
+465.00(+0.25%)
Dec 24, 2019
184701
184701
184701
184701
0
-1247.00(-0.67%)
Dec 23, 2019
185948
185948
185948
185948
0
-4451.00(-2.34%)
Dec 20, 2019
190399
190399
190399
190399
0
-6317.00(-3.21%)
Dec 19, 2019
196716
196716
196716
196716
0
+1142.00(+0.58%)
Dec 18, 2019
195574
195574
195574
195574
0
-1926.00(-0.98%)
Dec 17, 2019
197500
197500
197500
197500
0
-1467.00(-0.74%)
Dec 16, 2019
198967
198967
198967
198967
0
-12239.00(-5.79%)
Dec 13, 2019
211206
211206
211206
211206
0
+5487.00(+2.67%)
Dec 12, 2019
208050
208400
205719
205719
0
-15023.00(-6.81%)
Dec 11, 2019
220742
220742
220742
220742
0
+3336.00(+1.53%)
Dec 10, 2019
213650
217406
213650
217406
0
-2506.00(-1.14%)
Dec 09, 2019
219912
219912
219912
219912
0
+5260.00(+2.45%)
Dec 06, 2019
214652
214652
214652
214652
0
-15766.00(-6.84%)
Dec 05, 2019
231000
231000
230418
230418
0
+6085.00(+2.71%)
Dec 04, 2019
224333
224333
224333
224333
0
-12575.00(-5.31%)
Dec 03, 2019
236908
236908
236908
236908
0
+11616.00(+5.16%)
Dec 02, 2019
225292
225292
225292
225292
0
+734.00(+0.33%)
Nov 29, 2019
224558
224558
224558
224558
0
+7318.00(+3.37%)
Nov 27, 2019
217240
217240
217240
217240
0
-1026.00(-0.47%)
Nov 26, 2019
218266
218266
218266
218266
0
+8430.00(+4.02%)
Nov 25, 2019
209836
209836
209836
209836
0
-1996.00(-0.94%)
Nov 22, 2019
207000
211832
207000
211832
0
+5796.00(+2.81%)
Nov 21, 2019
206036
206036
206036
206036
0
-9176.00(-4.26%)
Nov 20, 2019
214050
216800
214050
215212
0
-6234.00(-2.82%)
Nov 19, 2019
221446
221446
221446
221446
0
+10490.00(+4.97%)
Nov 18, 2019
210956
210956
210956
210956
0
+5522.00(+2.69%)
Nov 15, 2019
205434
205434
205434
205434
0
-4962.00(-2.36%)
Nov 14, 2019
210396
210396
210396
210396
0
+2478.00(+1.19%)
Nov 13, 2019
207918
207918
207918
207918
0
+5145.00(+2.54%)
Nov 12, 2019
202773
202773
202773
202773
0
+3444.00(+1.73%)
Nov 11, 2019
199329
199329
199329
199329
0
+4375.00(+2.24%)
Nov 08, 2019
194954
194954
194954
194954
0
-60.00(-0.03%)
Nov 07, 2019
196650
196900
195014
195014
0
-12594.00(-6.07%)
Nov 06, 2019
198650
208400
196300
207608
0
+12804.00(+6.57%)
Nov 05, 2019
194804
194804
194804
194804
0
+2454.00(+1.28%)
Nov 04, 2019
192350
192350
192350
192350
0
-18896.00(-8.95%)
Nov 01, 2019
211246
211246
211246
211246
0
-20727.00(-8.94%)
Oct 31, 2019
237750
237750
231973
231973
0
+3935.00(+1.73%)
Oct 30, 2019
217550
228038
217550
228038
0
+17652.00(+8.39%)
Oct 29, 2019
210386
210386
210386
210386
0
-5820.00(-2.69%)
Oct 28, 2019
216206
216206
216206
216206
0
+3670.00(+1.73%)
Oct 25, 2019
212536
212536
212536
212536
0
-7752.00(-3.52%)
Oct 24, 2019
220288
220288
220288
220288
0
-2266.00(-1.02%)
Oct 23, 2019
222554
222554
222554
222554
0
-2818.00(-1.25%)
Oct 22, 2019
225372
225372
225372
225372
0
-12640.00(-5.31%)
Oct 21, 2019
238012
238012
238012
238012
0
-12706.00(-5.07%)
Oct 18, 2019
250718
250718
250718
250718
0
+2604.00(+1.05%)
Oct 17, 2019
245700
248114
245700
248114
0
-1476.00(-0.59%)
Oct 16, 2019
249590
249590
249590
249590
0
+9923.00(+4.14%)
Oct 15, 2019
239667
239667
239667
239667
0
-3782.00(-1.55%)
Oct 14, 2019
243449
243449
243449
243449
0
+3947.00(+1.65%)
Oct 11, 2019
237550
239502
237550
239502
0
-10534.00(-4.21%)
Oct 10, 2019
255100
255100
250036
250036
0
-13409.00(-5.09%)
Oct 09, 2019
263445
263445
263445
263445
0
-12474.00(-4.52%)
Oct 08, 2019
275919
275919
275919
275919
0
+10705.00(+4.04%)
Oct 07, 2019
265214
265214
265214
265214
0
+3494.00(+1.34%)
Oct 04, 2019
261720
261720
261720
261720
0
-7911.00(-2.93%)
Oct 03, 2019
269631
269631
269631
269631
0
-12183.00(-4.32%)
Oct 02, 2019
281814
281814
281814
281814
0
+19720.00(+7.52%)
Oct 01, 2019
262094
262094
262094
262094
0
+13117.00(+5.27%)
Sep 30, 2019
248977
248977
248977
248977
0
+5104.00(+2.09%)
Sep 27, 2019
243873
243873
243873
243873
0
+211.00(+0.09%)
Sep 26, 2019
243662
243662
243662
243662
0
+8846.00(+3.77%)
Sep 25, 2019
235770
236700
234816
234816
0
-3446.00(-1.45%)
Sep 24, 2019
238262
238262
238262
238262
0
+8341.00(+3.63%)
Sep 23, 2019
229921
229921
229921
229921
0
-106.00(-0.05%)
Sep 20, 2019
230027
230027
230027
230027
0
-1975.00(-0.85%)
Sep 19, 2019
232002
232002
232002
232002
0
+1106.00(+0.48%)
Sep 18, 2019
231800
231800
230896
230896
0
+3908.00(+1.72%)
Sep 17, 2019
226988
229540
226988
226988
0
+11521.00(+5.35%)
Sep 16, 2019
215467
215467
215467
215467
0
-29502.00(-12.04%)
Sep 13, 2019
244969
244969
244969
244969
0
-5283.00(-2.11%)
Sep 12, 2019
250150
250252
250150
250252
0
+6558.00(+2.69%)
Sep 11, 2019
243694
243694
243694
243694
0
-3858.00(-1.56%)
Sep 10, 2019
247552
247552
247552
247552
0
-9503.00(-3.70%)
Sep 09, 2019
257055
257055
257055
257055
0
-14651.00(-5.39%)
Sep 06, 2019
271706
271706
271706
271706
0
-2748.00(-1.00%)
Sep 05, 2019
274566
274566
274454
274454
0
-13146.00(-4.57%)
Sep 04, 2019
287795
287795
287600
287600
0
-13980.00(-4.64%)
Sep 03, 2019
301580
301580
301580
301580
0
+2985.00(+1.00%)
Aug 30, 2019
298595
298595
298595
298595
0
-2789.00(-0.93%)
Aug 29, 2019
301384
301384
301384
301384
0
-18982.00(-5.93%)
Aug 28, 2019
323250
323250
320366
320366
0
-17988.00(-5.32%)
Aug 27, 2019
338550
338550
338354
338354
0
+9099.00(+2.76%)
Aug 26, 2019
329350
331200
326950
329255
0
-6219.00(-1.85%)
Aug 23, 2019
305400
335474
302750
335474
0
+40716.00(+13.81%)
Aug 22, 2019
293100
294758
293100
294758
0
+6140.00(+2.13%)
Aug 21, 2019
289850
289850
287800
288618
0
-8158.00(-2.75%)
Aug 20, 2019
292600
296776
292600
296776
0
+11098.00(+3.88%)
Aug 19, 2019
294850
299200
285678
285678
2
-25338.00(-8.15%)
Aug 16, 2019
316900
318300
311016
311016
0
-14771.00(-4.53%)
Aug 15, 2019
327700
336100
325000
325787
1
-921.00(-0.28%)
Aug 14, 2019
312050
326708
312050
326708
0
+32190.00(+10.93%)
Aug 13, 2019
294518
294518
294518
294518
0
-10590.00(-3.47%)
Aug 12, 2019
304600
305108
304200
305108
0
+17301.00(+6.01%)
Aug 09, 2019
287807
287807
287807
287807
0
+7581.00(+2.71%)
Aug 08, 2019
280226
280226
280226
280226
0
-26122.00(-8.53%)
Aug 07, 2019
311850
311850
306348
306348
0
+8104.00(+2.72%)
Aug 06, 2019
298244
298244
298244
298244
0
+4198.00(+1.43%)
Aug 05, 2019
292750
294046
292750
294046
0
+28996.00(+10.94%)
Aug 02, 2019
263150
265050
263150
265050
0
+12137.00(+4.80%)
Aug 01, 2019
243300
252913
241750
252913
0
+13137.00(+5.48%)
Jul 31, 2019
239776
239776
239776
239776
0
+3706.00(+1.57%)
Jul 30, 2019
236070
236070
236070
236070
0
-10434.00(-4.23%)
Jul 29, 2019
246504
246504
246504
246504
0
+3412.00(+1.40%)
Jul 26, 2019
243092
243092
243092
243092
0
-128.00(-0.05%)
Jul 25, 2019
243220
243220
243220
243220
0
+11800.00(+5.10%)
Jul 24, 2019
231420
231420
231420
231420
0
-4318.00(-1.83%)
Jul 23, 2019
235738
235738
235738
235738
0
-1579.00(-0.67%)
Jul 22, 2019
237317
237317
237317
237317
0
-787.00(-0.33%)
Jul 19, 2019
243200
243200
238104
238104
0
-6323.00(-2.59%)
Jul 18, 2019
250300
250300
244427
244427
0
-1877.00(-0.76%)
Jul 17, 2019
245550
246304
245550
246304
0
+7046.00(+2.94%)
Jul 16, 2019
239258
239258
239258
239258
0
+2595.00(+1.10%)
Jul 15, 2019
236663
236663
236663
236663
0
+6415.00(+2.79%)
Jul 12, 2019
231950
231950
230248
230248
0
-4814.00(-2.05%)
Jul 11, 2019
235062
235062
235062
235062
0
-2863.00(-1.20%)
Jul 10, 2019
237925
237925
237925
237925
0
-9961.00(-4.02%)
Jul 09, 2019
247886
247886
247886
247886
0
+156.00(+0.06%)
Jul 08, 2019
247730
247730
247730
247730
0
-1014.00(-0.41%)
Jul 05, 2019
248744
248744
248744
248744
0
-841.00(-0.34%)
Jul 03, 2019
249585
249585
249585
249585
0
-4535.00(-1.78%)
Jul 02, 2019
252700
254120
252700
254120
0
+15725.00(+6.60%)
Jul 01, 2019
238395
238395
238395
238395
0
+2124.00(+0.90%)
Jun 28, 2019
244000
244000
236271
236271
0
-9103.00(-3.71%)
Jun 27, 2019
240950
245374
239900
245374
0
+6612.00(+2.77%)
Jun 26, 2019
238762
238762
238762
238762
0
-20661.00(-7.96%)
Jun 25, 2019
257050
259423
257050
259423
0
+3806.00(+1.49%)
Jun 24, 2019
255617
255617
255617
255617
0
+8958.00(+3.63%)
Jun 21, 2019
246659
246659
246659
246659
0
-2673.00(-1.07%)
Jun 20, 2019
249332
249332
249332
249332
0
-21670.00(-8.00%)
Jun 19, 2019
276150
276150
271002
271002
0
-232.00(-0.09%)
Jun 18, 2019
271234
271234
271234
271234
0
-12462.00(-4.39%)
Jun 17, 2019
283696
283696
283696
283696
0
-5883.00(-2.03%)
Jun 14, 2019
289050
291050
289050
289579
0
+2177.00(+0.76%)
Jun 13, 2019
287500
288500
284750
287402
0
-10810.00(-3.62%)
Jun 12, 2019
298212
298212
298212
298212
0
+10688.00(+3.72%)
Jun 11, 2019
287250
287524
287250
287524
0
-2823.00(-0.97%)
Jun 10, 2019
290347
290347
290347
290347
0
-5045.00(-1.71%)
Jun 07, 2019
292000
295392
292000
295392
0
+420.00(+0.14%)
Jun 06, 2019
305450
305450
294972
294972
0
-17439.00(-5.58%)
Jun 05, 2019
312411
312411
312411
312411
0
+15073.00(+5.07%)
Jun 04, 2019
297338
297338
297338
297338
0
-16578.00(-5.28%)
Jun 03, 2019
313300
318600
310500
313916
0
-8400.00(-2.61%)
May 31, 2019
313950
322316
313868
322316
0
+17254.00(+5.66%)
May 30, 2019
305062
305062
305062
305062
0
+3288.00(+1.09%)
May 29, 2019
299600
301774
298853
301774
0
+18416.00(+6.50%)
May 28, 2019
283358
283358
283358
0
+0.00(+0.00%)
May 24, 2019
283358
283358
283358
0
-92.00(-0.03%)
May 23, 2019
281750
284500
281750
283450
0
+26734.00(+10.41%)
May 22, 2019
248750
256716
248000
256716
0
+11834.00(+4.83%)
May 21, 2019
244882
244882
244882
244882
0
-9398.00(-3.70%)
May 20, 2019
254280
254280
254280
254280
0
-442.00(-0.17%)
May 17, 2019
249600
254722
249600
254722
0
+7912.00(+3.21%)
May 16, 2019
246810
246810
246810
246810
0
-5577.00(-2.21%)
May 15, 2019
260950
261350
252387
252387
0
-1665.00(-0.66%)
May 14, 2019
253700
254052
253700
254052
0
-10095.00(-3.82%)
May 13, 2019
261550
264147
261350
264147
0
+10857.00(+4.29%)
May 10, 2019
252250
260650
252250
253290
0
+161.00(+0.06%)
May 09, 2019
253129
253129
253129
253129
0
+9225.00(+3.78%)
May 08, 2019
243904
243904
243904
243904
0
+1879.00(+0.78%)
May 07, 2019
242025
242025
242025
242025
0
+6044.00(+2.56%)
May 06, 2019
235981
235981
235981
235981
0
+741.00(+0.31%)
May 03, 2019
232900
235240
232900
235240
0
-9069.00(-3.71%)
May 02, 2019
243700
244309
241300
244309
0
+13913.00(+6.04%)
May 01, 2019
220550
230396
220550
230396
0
+12378.00(+5.68%)
Apr 30, 2019
218018
218018
218018
218018
0
+376.00(+0.17%)
Apr 29, 2019
217642
217642
217642
217642
0
+128.00(+0.06%)
Apr 26, 2019
219700
219700
217514
217514
0
+8046.00(+3.84%)
Apr 25, 2019
209468
209468
209468
209468
0
-967.00(-0.46%)
Apr 24, 2019
210435
210435
210435
210435
0
+5991.00(+2.93%)
Apr 23, 2019
204444
204444
204444
204444
0
+1161.00(+0.57%)
Apr 22, 2019
203283
203283
203283
203283
0
-11139.00(-5.19%)
Apr 18, 2019
214422
214422
214422
214422
0
+440.00(+0.21%)
Apr 17, 2019
213982
213982
213982
213982
0
-778.00(-0.36%)
Apr 16, 2019
214760
214760
214760
214760
0
-4191.00(-1.91%)
Apr 15, 2019
218951
218951
218951
218951
0
+6009.00(+2.82%)
Apr 12, 2019
212942
212942
212942
212942
0
-28132.00(-11.67%)
Apr 11, 2019
241074
241074
241074
241074
0
-1238.00(-0.51%)
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
.
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.