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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bull 3X Direxion (NY: SPXL )

135.50 +0.27 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.384 9.458 9.261 9.451 4,235,229 +0.06(+0.66%)
Apr 29, 2013 9.275 9.446 9.234 9.388 4,427,284 +0.17(+1.83%)
Apr 26, 2013 9.218 9.259 9.151 9.220 3,160,025 -0.04(-0.42%)
Apr 25, 2013 9.211 9.377 9.176 9.259 3,920,892 +0.10(+1.13%)
Apr 24, 2013 9.128 9.210 9.077 9.155 3,408,461 +0.02(+0.25%)
Apr 23, 2013 8.987 9.141 8.839 9.132 5,392,812 +0.29(+3.32%)
Apr 22, 2013 8.779 8.908 8.608 8.839 4,688,884 +0.12(+1.35%)
Apr 19, 2013 8.576 8.744 8.511 8.721 4,376,817 +0.20(+2.33%)
Apr 18, 2013 8.717 8.726 8.417 8.523 5,343,554 -0.14(-1.57%)
Apr 17, 2013 8.883 8.883 8.537 8.659 6,967,152 -0.41(-4.55%)
Apr 16, 2013 8.890 9.088 8.823 9.072 5,112,537 +0.36(+4.19%)
Apr 15, 2013 9.195 9.218 8.691 8.707 7,968,874 -0.63(-6.77%)
Apr 12, 2013 9.312 9.379 9.185 9.340 5,154,505 -0.07(-0.76%)
Apr 11, 2013 9.331 9.499 9.301 9.412 3,908,069 +0.09(+0.94%)
Apr 10, 2013 9.063 9.347 9.054 9.324 4,510,124 +0.35(+3.91%)
Apr 09, 2013 8.948 9.084 8.860 8.973 4,255,541 +0.07(+0.83%)
Apr 08, 2013 8.712 8.899 8.654 8.899 3,839,404 +0.18(+2.01%)
Apr 05, 2013 8.518 8.749 8.484 8.724 4,992,561 -0.12(-1.31%)
Apr 04, 2013 8.767 8.890 8.714 8.839 3,226,485 +0.12(+1.40%)
Apr 03, 2013 9.031 9.042 8.667 8.717 5,908,194 -0.29(-3.23%)
Apr 02, 2013 8.980 9.077 8.935 9.008 4,388,583 +0.12(+1.39%)
Apr 01, 2013 8.975 9.030 8.817 8.884 19,598,894 -0.07(-0.81%)
Mar 28, 2013 8.894 9.016 8.851 8.956 8,588,373 +0.05(+0.60%)
Mar 27, 2013 8.747 8.914 8.704 8.903 9,312,652 -0.00(-0.01%)
Mar 26, 2013 8.812 8.913 8.781 8.904 6,328,619 +0.19(+2.16%)
Mar 25, 2013 8.883 8.926 8.610 8.715 9,938,424 -0.08(-0.94%)
Mar 22, 2013 8.682 8.804 8.666 8.798 7,717,800 +0.19(+2.21%)
Mar 21, 2013 8.672 8.764 8.561 8.608 10,709,449 -0.21(-2.42%)
Mar 20, 2013 8.802 8.877 8.760 8.822 7,501,018 +0.16(+1.88%)
Mar 19, 2013 8.767 8.797 8.483 8.659 12,698,540 -0.05(-0.57%)
Mar 18, 2013 8.606 8.825 8.581 8.708 8,614,936 -0.15(-1.71%)
Mar 15, 2013 8.864 8.894 8.772 8.860 7,133,134 -0.04(-0.40%)
Mar 14, 2013 8.821 8.903 8.811 8.895 7,035,289 +0.15(+1.66%)
Mar 13, 2013 8.735 8.791 8.647 8.750 8,222,036 +0.03(+0.31%)
Mar 12, 2013 8.761 8.787 8.640 8.723 9,346,532 -0.05(-0.55%)
Mar 11, 2013 8.664 8.780 8.630 8.771 3,930,708 +0.09(+1.01%)
Mar 08, 2013 8.684 8.714 8.552 8.684 7,855,997 +0.11(+1.28%)
Mar 07, 2013 8.558 8.604 8.534 8.574 2,891,074 +0.05(+0.53%)
Mar 06, 2013 8.583 8.587 8.471 8.528 6,573,524 +0.04(+0.43%)
Mar 05, 2013 8.389 8.556 8.389 8.492 7,322,547 +0.23(+2.77%)
Mar 04, 2013 8.080 8.263 8.046 8.263 5,160,132 +0.12(+1.48%)
Mar 01, 2013 7.974 8.172 7.863 8.143 7,637,915 +0.11(+1.36%)
Feb 28, 2013 8.139 8.254 8.033 8.033 6,737,947 -0.07(-0.84%)
Feb 27, 2013 7.798 8.173 7.776 8.101 8,118,784 +0.29(+3.70%)
Feb 26, 2013 7.763 7.837 7.614 7.812 7,473,038 -0.31(-3.79%)
Feb 22, 2013 8.000 8.120 7.943 8.120 6,672,825 +0.24(+3.00%)
Feb 21, 2013 7.967 7.971 7.810 7.883 8,111,961 -0.15(-1.89%)
Feb 20, 2013 8.330 8.340 8.032 8.035 5,756,741 -0.30(-3.63%)
Feb 19, 2013 8.207 8.351 8.207 8.337 3,703,633 +0.17(+2.12%)
Feb 15, 2013 8.221 8.245 8.080 8.164 4,955,501 -0.04(-0.45%)
Feb 14, 2013 8.098 8.228 8.073 8.201 3,670,949 +0.03(+0.31%)
Feb 13, 2013 8.207 8.250 8.106 8.176 4,245,478 +0.02(+0.22%)
Feb 12, 2013 8.118 8.199 8.090 8.158 5,633,931 +0.04(+0.54%)
Feb 11, 2013 8.116 8.136 8.056 8.114 4,581,457 -0.00(-0.05%)
Feb 08, 2013 8.033 8.134 8.030 8.118 5,076,505 +0.12(+1.54%)
Feb 07, 2013 8.027 8.049 7.816 7.995 6,419,083 -0.03(-0.36%)
Feb 06, 2013 7.921 8.036 7.905 8.024 6,062,830 +0.25(+3.21%)
Feb 04, 2013 7.892 7.934 7.755 7.775 7,390,489 -0.26(-3.28%)
Feb 01, 2013 7.945 8.066 7.906 8.039 8,189,767 +0.24(+3.07%)
Jan 31, 2013 7.829 7.902 7.784 7.799 6,601,322 -0.07(-0.83%)
Jan 30, 2013 7.950 7.996 7.839 7.865 8,779,255 -0.09(-1.16%)
Jan 29, 2013 7.819 7.980 7.803 7.957 6,004,297 +0.10(+1.23%)
Jan 28, 2013 7.898 7.898 7.776 7.860 4,708,595 -0.02(-0.27%)
Jan 25, 2013 7.835 7.887 7.769 7.882 7,283,378 +0.12(+1.61%)
Jan 24, 2013 7.716 7.873 7.697 7.757 9,064,200 +0.00(+0.06%)
Jan 23, 2013 7.722 7.773 7.679 7.753 4,964,273 +0.04(+0.52%)
Jan 22, 2013 7.596 7.714 7.543 7.713 6,231,164 +0.12(+1.55%)
Jan 18, 2013 7.544 7.616 7.458 7.595 5,835,612 +0.05(+0.70%)
Jan 17, 2013 7.502 7.609 7.460 7.542 8,929,810 +0.14(+1.92%)
Jan 16, 2013 7.364 7.435 7.338 7.399 5,608,915 +0.00(+0.04%)
Jan 15, 2013 7.291 7.425 7.279 7.396 4,927,924 +0.01(+0.10%)
Jan 14, 2013 7.382 7.405 7.310 7.389 5,140,834 -0.03(-0.36%)
Jan 11, 2013 7.406 7.417 7.340 7.415 6,591,147 +0.01(+0.09%)
Jan 10, 2013 7.364 7.412 7.244 7.409 5,978,774 +0.17(+2.34%)
Jan 09, 2013 7.237 7.294 7.198 7.239 6,556,539 +0.05(+0.67%)
Jan 08, 2013 7.205 7.237 7.102 7.191 7,469,386 -0.04(-0.60%)
Jan 07, 2013 7.227 7.267 7.166 7.234 5,943,425 -0.08(-1.12%)
Jan 04, 2013 7.243 7.342 7.205 7.315 7,556,237 +0.09(+1.28%)
Jan 03, 2013 7.246 7.305 7.155 7.223 9,655,831 -0.04(-0.49%)
Jan 02, 2013 7.147 7.262 7.076 7.259 14,712,634 +0.51(+7.62%)
Dec 31, 2012 6.372 6.751 6.353 6.745 17,043,280 +0.34(+5.31%)
Dec 28, 2012 6.512 6.615 6.404 6.404 8,076,288 -0.23(-3.47%)
Dec 27, 2012 6.671 6.705 6.407 6.634 10,817,872 -0.03(-0.38%)
Dec 26, 2012 6.794 6.800 6.609 6.660 6,977,627 -0.09(-1.28%)
Dec 24, 2012 6.771 6.779 6.728 6.746 6,161,767 -0.08(-1.11%)
Dec 21, 2012 6.698 6.857 6.690 6.821 16,077,604 -0.18(-2.56%)
Dec 20, 2012 6.902 7.006 6.843 7.001 9,960,543 +0.12(+1.72%)
Dec 19, 2012 7.073 7.076 6.882 6.882 10,212,959 -0.16(-2.28%)
Dec 18, 2012 6.851 7.064 6.819 7.043 14,160,653 +0.22(+3.27%)
Dec 17, 2012 6.638 6.827 6.634 6.820 9,976,072 +0.25(+3.76%)
Dec 14, 2012 6.614 6.652 6.554 6.573 5,481,088 -0.09(-1.36%)
Dec 13, 2012 6.773 6.831 6.610 6.664 6,921,239 -0.12(-1.77%)
Dec 12, 2012 6.856 6.932 6.760 6.784 10,415,654 +0.02(+0.31%)
Dec 11, 2012 6.726 6.868 6.712 6.763 8,587,632 +0.12(+1.82%)
Dec 10, 2012 6.602 6.687 6.595 6.642 7,011,195 +0.02(+0.29%)
Dec 07, 2012 6.649 6.669 6.528 6.623 9,894,147 +0.05(+0.71%)
Dec 06, 2012 6.487 6.578 6.462 6.576 7,283,885 +0.08(+1.20%)
Dec 05, 2012 6.492 6.594 6.351 6.498 9,036,960 +0.03(+0.46%)
Dec 04, 2012 6.500 6.556 6.419 6.468 9,185,931 -0.11(-1.72%)
Nov 30, 2012 6.601 6.637 6.535 6.581 6,470,091 -0.02(-0.28%)
Nov 29, 2012 6.580 6.651 6.493 6.600 9,860,592 +0.09(+1.45%)
Nov 28, 2012 6.275 6.515 6.175 6.505 13,222,320 +0.14(+2.22%)
Nov 27, 2012 6.427 6.494 6.342 6.364 8,998,558 -0.10(-1.52%)
Nov 26, 2012 6.395 6.465 6.337 6.462 7,898,779 -0.01(-0.20%)
Nov 23, 2012 6.334 6.497 6.319 6.475 5,614,243 +0.22(+3.59%)
Nov 21, 2012 6.224 6.254 6.185 6.250 5,784,331 +0.04(+0.57%)
Nov 20, 2012 6.170 6.235 6.059 6.215 11,393,597 +0.02(+0.30%)
Nov 19, 2012 6.040 6.197 6.031 6.197 11,621,218 +0.36(+6.25%)
Nov 16, 2012 5.784 5.875 5.637 5.832 12,817,087 +0.08(+1.32%)
Nov 15, 2012 5.791 5.860 5.692 5.756 10,902,371 -0.06(-1.01%)
Nov 14, 2012 6.093 6.116 5.750 5.814 11,199,584 -0.22(-3.66%)
Nov 13, 2012 5.998 6.224 5.978 6.035 7,740,946 -0.06(-1.02%)
Nov 12, 2012 6.143 6.167 6.060 6.097 5,016,750 +0.03(+0.43%)
Nov 09, 2012 6.012 6.250 6.003 6.071 10,860,459 +0.02(+0.29%)
Nov 08, 2012 6.294 6.389 6.054 6.054 12,332,280 -0.24(-3.76%)
Nov 07, 2012 6.573 6.575 6.204 6.290 16,810,122 -0.47(-6.89%)
Nov 06, 2012 6.652 6.834 6.644 6.755 7,876,297 +0.15(+2.31%)
Nov 05, 2012 6.531 6.643 6.477 6.603 5,066,823 +0.05(+0.72%)
Nov 02, 2012 6.861 6.864 6.544 6.556 8,563,382 -0.19(-2.84%)
Nov 01, 2012 6.585 6.767 6.564 6.748 6,628,821 +0.24(+3.63%)
Oct 31, 2012 6.614 6.633 6.448 6.511 5,891,338 -0.03(-0.44%)
Oct 26, 2012 6.536 6.540 6.540 6.540 31,041,654 -0.02(-0.27%)
Oct 25, 2012 6.637 6.670 6.437 6.558 13,305,272 +0.06(+0.90%)
Oct 24, 2012 6.624 6.646 6.466 6.499 9,166,385 -0.05(-0.73%)
Oct 23, 2012 6.618 6.641 6.469 6.547 11,928,879 -0.29(-4.20%)
Oct 19, 2012 7.153 7.153 6.788 6.834 9,692,960 -0.36(-5.07%)
Oct 18, 2012 7.198 7.299 7.126 7.199 9,614,882 -0.05(-0.70%)
Oct 17, 2012 7.175 7.271 7.138 7.249 7,781,168 +0.09(+1.30%)
Oct 16, 2012 7.042 7.171 7.029 7.156 6,416,302 +0.22(+3.10%)
Oct 15, 2012 6.827 6.964 6.764 6.941 7,060,085 +0.17(+2.49%)
Oct 12, 2012 6.855 6.925 6.734 6.772 7,010,013 -0.07(-1.07%)
Oct 11, 2012 6.978 7.007 6.845 6.845 7,527,984 +0.01(+0.09%)
Oct 10, 2012 6.968 6.979 6.809 6.839 7,105,817 -0.13(-1.87%)
Oct 09, 2012 7.165 7.182 6.961 6.969 6,927,477 -0.21(-2.94%)
Oct 08, 2012 7.171 7.217 7.134 7.180 4,295,434 -0.07(-0.99%)
Oct 05, 2012 7.369 7.406 7.192 7.252 7,209,251 -0.01(-0.19%)
Oct 04, 2012 7.187 7.279 7.155 7.265 7,259,089 +0.17(+2.33%)
Oct 03, 2012 7.073 7.151 6.963 7.100 9,260,942 +0.08(+1.16%)
Oct 02, 2012 7.080 7.110 6.921 7.018 10,463,712 +0.03(+0.45%)
Oct 01, 2012 7.022 7.189 6.953 6.987 16,508,258 +0.04(+0.64%)
Sep 28, 2012 6.961 7.027 6.871 6.942 19,191,620 -0.10(-1.46%)
Sep 27, 2012 6.937 7.087 6.884 7.045 8,774,004 +0.19(+2.82%)
Sep 26, 2012 6.965 6.965 6.800 6.852 13,544,823 -0.13(-1.86%)
Sep 25, 2012 7.242 7.281 6.962 6.982 11,482,267 -0.21(-2.98%)
Sep 24, 2012 7.125 7.244 7.106 7.197 10,099,012 -0.03(-0.40%)
Sep 21, 2012 7.346 7.351 7.224 7.226 9,267,882 -0.01(-0.14%)
Sep 20, 2012 7.139 7.252 7.083 7.236 10,049,771 -0.01(-0.10%)
Sep 19, 2012 7.252 7.308 7.195 7.243 6,581,933 +0.01(+0.20%)
Sep 18, 2012 7.215 7.256 7.175 7.229 6,576,409 -0.02(-0.32%)
Sep 17, 2012 7.276 7.314 7.192 7.252 7,245,925 -0.07(-1.00%)
Sep 14, 2012 7.267 7.451 7.252 7.325 18,737,640 +0.09(+1.27%)
Sep 13, 2012 6.908 7.290 6.877 7.233 17,269,926 +0.33(+4.79%)
Sep 12, 2012 6.908 6.932 6.838 6.902 7,453,779 +0.06(+0.83%)
Sep 11, 2012 6.802 6.906 6.794 6.845 6,262,874 +0.06(+0.86%)
Sep 10, 2012 6.883 6.916 6.778 6.787 4,748,752 -0.12(-1.72%)
Sep 07, 2012 6.855 6.905 6.838 6.905 6,964,826 +0.09(+1.30%)
Sep 06, 2012 6.544 6.823 6.544 6.817 10,780,029 +0.39(+6.05%)
Sep 05, 2012 6.458 6.502 6.396 6.428 7,742,284 -0.01(-0.12%)
Sep 04, 2012 6.453 6.508 6.324 6.436 9,238,083 -0.01(-0.19%)
Aug 31, 2012 6.487 6.557 6.359 6.448 10,650,747 +0.07(+1.12%)
Aug 30, 2012 6.431 6.437 6.335 6.377 8,343,273 -0.14(-2.22%)
Aug 29, 2012 6.521 6.572 6.470 6.521 6,785,147 -0.00(-0.04%)
Aug 27, 2012 6.575 6.597 6.498 6.524 8,587,801 +0.00(+0.05%)
Aug 24, 2012 6.357 6.561 6.347 6.521 9,256,862 +0.11(+1.70%)
Aug 23, 2012 6.519 6.521 6.377 6.411 10,335,613 -0.15(-2.26%)
Aug 22, 2012 6.510 6.596 6.464 6.560 10,986,687 -0.00(-0.01%)
Aug 21, 2012 6.668 6.743 6.518 6.560 9,386,052 -0.06(-0.90%)
Aug 20, 2012 6.591 6.623 6.538 6.620 6,627,665 +0.00(+0.05%)
Aug 17, 2012 6.628 6.634 6.575 6.616 8,473,322 +0.02(+0.36%)
Aug 16, 2012 6.477 6.618 6.433 6.593 9,767,400 +0.15(+2.26%)
Aug 15, 2012 6.411 6.485 6.400 6.447 6,786,707 +0.02(+0.25%)
Aug 14, 2012 6.498 6.511 6.374 6.431 9,045,979 +0.01(+0.13%)
Aug 13, 2012 6.405 6.437 6.327 6.423 8,326,222 -0.01(-0.17%)
Aug 10, 2012 6.332 6.443 6.297 6.434 7,086,233 +0.03(+0.49%)
Aug 09, 2012 6.359 6.444 6.344 6.402 6,739,610 +0.02(+0.30%)
Aug 08, 2012 6.308 6.411 6.299 6.383 8,841,881 +0.02(+0.31%)
Aug 07, 2012 6.353 6.447 6.349 6.363 6,964,592 +0.09(+1.42%)
Aug 06, 2012 6.287 6.347 6.267 6.274 5,928,233 +0.04(+0.60%)
Aug 03, 2012 6.140 6.274 6.129 6.236 11,372,726 +0.34(+5.85%)
Aug 02, 2012 5.872 6.010 5.758 5.891 12,701,308 -0.13(-2.18%)
Aug 01, 2012 6.160 6.162 5.992 6.023 24,765,954 -0.02(-0.36%)
Jul 31, 2012 6.134 6.184 6.040 6.044 7,680,490 -0.11(-1.85%)
Jul 30, 2012 6.139 6.246 6.104 6.158 6,754,360 -0.00(-0.07%)
Jul 27, 2012 5.930 6.210 5.902 6.163 12,591,611 +0.33(+5.67%)
Jul 26, 2012 5.808 5.874 5.728 5.832 10,228,450 +0.27(+4.90%)
Jul 25, 2012 5.602 5.639 5.476 5.560 8,769,859 -0.01(-0.18%)
Jul 24, 2012 5.726 5.728 5.449 5.570 11,422,669 -0.14(-2.51%)
Jul 23, 2012 5.627 5.756 5.549 5.713 8,805,116 -0.17(-2.96%)
Jul 20, 2012 5.952 5.974 5.870 5.887 8,263,310 -0.17(-2.83%)
Jul 19, 2012 6.048 6.113 5.987 6.058 9,433,084 +0.05(+0.88%)
Jul 18, 2012 5.837 6.040 5.827 6.005 6,525,154 +0.13(+2.20%)
Jul 17, 2012 5.830 5.912 5.648 5.876 10,658,908 +0.12(+2.00%)
Jul 16, 2012 5.755 5.812 5.694 5.760 5,884,567 -0.03(-0.60%)
Jul 13, 2012 5.567 5.817 5.563 5.795 8,167,271 +0.26(+4.74%)
Jul 12, 2012 5.508 5.596 5.411 5.533 10,021,298 -0.08(-1.34%)
Jul 11, 2012 5.614 5.660 5.511 5.608 12,348,109 +0.00(+0.01%)
Jul 10, 2012 5.843 5.871 5.548 5.607 8,732,522 -0.15(-2.65%)
Jul 09, 2012 5.769 5.783 5.679 5.760 5,141,756 -0.03(-0.44%)
Jul 06, 2012 5.776 5.814 5.694 5.785 5,569,537 -0.16(-2.70%)
Jul 05, 2012 5.960 6.026 5.881 5.946 3,569,829 -0.08(-1.37%)
Jul 03, 2012 5.915 6.038 5.893 6.028 4,366,378 +0.12(+2.06%)
Jul 02, 2012 5.913 5.930 5.787 5.907 5,738,911 +0.05(+0.77%)
Jun 29, 2012 5.748 5.871 5.707 5.861 6,024,519 +0.41(+7.43%)
Jun 28, 2012 5.383 5.475 5.271 5.456 9,716,352 -0.05(-0.83%)
Jun 27, 2012 5.413 5.529 5.393 5.501 7,780,674 +0.14(+2.67%)
Jun 26, 2012 5.313 5.406 5.229 5.358 11,933,831 +0.09(+1.68%)
Jun 25, 2012 5.366 5.384 5.214 5.269 10,077,296 -0.27(-4.84%)
Jun 22, 2012 5.510 5.574 5.443 5.537 8,661,643 +0.11(+1.94%)
Jun 21, 2012 5.840 5.853 5.415 5.432 12,808,705 -0.39(-6.70%)
Jun 20, 2012 5.846 5.906 5.696 5.822 15,958,433 -0.03(-0.44%)
Jun 19, 2012 5.777 5.916 5.748 5.847 10,586,405 +0.16(+2.87%)
Jun 18, 2012 5.561 5.719 5.532 5.684 13,771,131 +0.06(+1.12%)
Jun 15, 2012 5.542 5.646 5.508 5.621 12,549,608 +0.15(+2.73%)
Jun 14, 2012 5.348 5.533 5.297 5.472 13,593,648 +0.16(+3.04%)
Jun 13, 2012 5.372 5.470 5.256 5.310 10,203,537 -0.12(-2.18%)
Jun 12, 2012 5.296 5.434 5.219 5.429 13,671,779 +0.18(+3.34%)
Jun 11, 2012 5.610 5.617 5.232 5.253 14,489,133 -0.21(-3.91%)
Jun 08, 2012 5.303 5.472 5.243 5.467 9,560,611 +0.13(+2.36%)
Jun 07, 2012 5.516 5.548 5.311 5.341 15,199,273 -0.00(-0.03%)
Jun 06, 2012 5.109 5.348 5.103 5.343 13,951,889 +0.34(+6.80%)
Jun 05, 2012 4.852 5.027 4.852 5.002 12,813,929 +0.12(+2.36%)
Jun 04, 2012 4.929 4.975 4.771 4.887 17,758,254 -0.03(-0.56%)
Jun 01, 2012 5.059 5.106 4.907 4.915 19,347,232 -0.41(-7.64%)
May 31, 2012 5.357 5.433 5.172 5.321 17,409,396 -0.04(-0.70%)
May 30, 2012 5.463 5.469 5.323 5.359 12,753,967 -0.25(-4.41%)
May 29, 2012 5.541 5.639 5.494 5.606 14,581,312 +0.20(+3.64%)
May 25, 2012 5.455 5.498 5.377 5.409 9,629,723 -0.05(-1.00%)
May 24, 2012 5.481 5.504 5.324 5.463 15,203,393 +0.03(+0.54%)
May 23, 2012 5.303 5.456 5.146 5.434 18,181,096 +0.02(+0.38%)
May 22, 2012 5.427 5.545 5.317 5.413 12,392,256 +0.02(+0.46%)
May 21, 2012 5.162 5.395 5.133 5.389 10,027,198 +0.28(+5.42%)
May 18, 2012 5.326 5.345 5.089 5.112 15,037,658 -0.15(-2.81%)
May 17, 2012 5.536 5.546 5.248 5.259 19,532,746 -0.27(-4.95%)
May 16, 2012 5.673 5.745 5.525 5.533 16,297,258 -0.07(-1.18%)
May 15, 2012 5.680 5.783 5.566 5.600 17,400,870 -0.10(-1.81%)
May 14, 2012 5.730 5.817 5.668 5.703 13,655,573 -0.18(-3.11%)
May 11, 2012 5.826 6.056 5.820 5.886 8,643,761 -0.06(-0.96%)
May 10, 2012 6.038 6.049 5.904 5.943 9,628,007 +0.04(+0.61%)
May 09, 2012 5.814 6.018 5.733 5.907 14,239,589 -0.10(-1.73%)
May 08, 2012 5.976 6.038 5.784 6.010 12,028,323 -0.08(-1.28%)
May 07, 2012 6.000 6.141 5.997 6.088 9,124,045 +0.01(+0.24%)
May 04, 2012 6.281 6.287 6.057 6.074 13,267,819 -0.31(-4.87%)
May 03, 2012 6.556 6.561 6.346 6.384 10,085,965 -0.16(-2.50%)
May 02, 2012 6.481 6.568 6.419 6.548 7,613,483 -0.04(-0.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.