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

Technology Bull 3X Direxion (NY: TECL )

86.32 +1.05 (+1.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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, 2010 1.068 1.070 0.9989 0.9999 105,910,264 -0.07(-6.57%)
Apr 29, 2010 1.050 1.075 1.045 1.070 83,943,320 +0.03(+2.99%)
Apr 28, 2010 1.058 1.059 1.010 1.039 79,810,216 +0.01(+0.52%)
Apr 27, 2010 1.084 1.102 1.026 1.034 95,755,992 -0.06(-5.81%)
Apr 26, 2010 1.106 1.116 1.095 1.098 51,642,048 -0.01(-0.62%)
Apr 23, 2010 1.091 1.106 1.075 1.104 76,004,352 +0.01(+1.04%)
Apr 22, 2010 1.046 1.097 1.028 1.093 80,238,160 +0.01(+1.17%)
Apr 21, 2010 1.090 1.100 1.065 1.080 90,785,392 +0.01(+0.96%)
Apr 20, 2010 1.067 1.077 1.044 1.070 136,844 +0.02(+1.58%)
Apr 19, 2010 1.041 1.062 1.015 1.054 101,052,192 +0.00(+0.03%)
Apr 16, 2010 1.079 1.093 1.032 1.053 139,597,552 -0.05(-4.20%)
Apr 15, 2010 1.082 1.101 1.077 1.100 88,417,960 +0.02(+1.81%)
Apr 14, 2010 1.060 1.084 1.057 1.080 103,508,992 +0.05(+5.12%)
Apr 13, 2010 1.014 1.031 1.002 1.027 37,982,544 +0.01(+1.28%)
Apr 12, 2010 1.006 1.026 1.005 1.014 46,319,724 +0.01(+0.68%)
Apr 09, 2010 0.9861 1.008 0.9783 1.007 53,528,304 +0.03(+2.67%)
Apr 08, 2010 0.9703 0.9873 0.9549 0.9813 41,540,672 +0.00(+0.05%)
Apr 07, 2010 0.9800 0.9973 0.9669 0.9808 34,066,124 -0.01(-0.61%)
Apr 06, 2010 0.9760 0.9965 0.9641 0.9868 48,366,644 +0.00(+0.29%)
Apr 05, 2010 0.9567 0.9871 0.9525 0.9839 46,022,212 +0.04(+3.92%)
Apr 01, 2010 0.9634 0.9469 0.9469 0.9469 1,198,845,312 -0.00(-0.44%)
Mar 31, 2010 0.9531 0.9687 0.9450 0.9510 28,000,108 -0.02(-1.69%)
Mar 30, 2010 0.9598 0.9742 0.9466 0.9674 68,783,616 +0.01(+1.33%)
Mar 29, 2010 0.9639 0.9722 0.9492 0.9547 42,302,272 +0.00(+0.10%)
Mar 26, 2010 0.9673 0.9722 0.9380 0.9537 77,323,024 -0.01(-0.60%)
Mar 25, 2010 0.9800 0.9983 0.9560 0.9595 71,911,328 +0.00(+0.43%)
Mar 24, 2010 0.9654 0.9654 0.9497 0.9553 74,387,840 -0.01(-1.45%)
Mar 23, 2010 0.9483 0.9729 0.9383 0.9694 72,970,272 -0.00(-0.21%)
Mar 22, 2010 0.9344 0.9834 0.9293 0.9715 63,018,232 +0.02(+2.45%)
Mar 19, 2010 0.9788 0.9794 0.9375 0.9483 52,705,592 -0.02(-2.51%)
Mar 18, 2010 0.9746 0.9792 0.9632 0.9727 59,570,500 +0.00(+0.34%)
Mar 17, 2010 0.9616 0.9866 0.9588 0.9694 58,234,416 +0.01(+1.13%)
Mar 16, 2010 0.9318 0.9604 0.9318 0.9586 84,441,744 +0.03(+2.88%)
Mar 15, 2010 0.9177 0.9352 0.9150 0.9317 91,077,640 -0.01(-1.36%)
Mar 12, 2010 0.9555 0.9556 0.9344 0.9445 74,999,784 +0.00(+0.12%)
Mar 11, 2010 0.9269 0.9441 0.9204 0.9435 64,164,572 +0.01(+0.90%)
Mar 10, 2010 0.9159 0.9396 0.9142 0.9350 78,139,160 +0.02(+2.40%)
Mar 09, 2010 0.8954 0.9312 0.8935 0.9131 94,864,776 +0.01(+1.09%)
Mar 08, 2010 0.8982 0.9081 0.8967 0.9032 59,591,692 +0.01(+0.77%)
Mar 05, 2010 0.8823 0.9015 0.8755 0.8963 137,484,112 +0.03(+3.92%)
Mar 04, 2010 0.8554 0.8665 0.8375 0.8625 68,306,056 +0.01(+1.27%)
Mar 03, 2010 0.8582 0.8666 0.8461 0.8517 76,759,048 +0.00(+0.27%)
Mar 02, 2010 0.8685 0.8761 0.8444 0.8494 117,546,176 -0.00(-0.55%)
Mar 01, 2010 0.8290 0.8584 0.8246 0.8541 104,084,952 +0.03(+3.97%)
Feb 26, 2010 0.8134 0.8291 0.8055 0.8215 48,448,784 +0.00(+0.46%)
Feb 25, 2010 0.7905 0.8233 0.7722 0.8177 91,509,040 -0.01(-0.65%)
Feb 24, 2010 0.8075 0.8333 0.8073 0.8230 61,694,140 +0.02(+2.95%)
Feb 23, 2010 0.8274 0.8311 0.7860 0.7994 94,673,064 -0.04(-4.21%)
Feb 22, 2010 0.8534 0.8543 0.8291 0.8346 75,713,248 -0.01(-0.82%)
Feb 19, 2010 0.8370 0.8522 0.8279 0.8415 77,909,664 -0.00(-0.48%)
Feb 18, 2010 0.8224 0.8496 0.8166 0.8456 94,649,240 +0.02(+2.60%)
Feb 17, 2010 0.8265 0.8279 0.8128 0.8241 80,025,088 +0.01(+1.16%)
Feb 16, 2010 0.7974 0.8166 0.7878 0.8147 78,559,880 +0.03(+4.46%)
Feb 12, 2010 0.7534 0.7799 0.7799 0.7799 1,651,204,992 +0.01(+0.68%)
Feb 11, 2010 0.7472 0.7806 0.7305 0.7746 100,176,096 +0.03(+4.06%)
Feb 10, 2010 0.7502 0.7618 0.7294 0.7443 90,800,008 -0.01(-1.04%)
Feb 09, 2010 0.7531 0.7698 0.7331 0.7521 123,643,728 +0.03(+3.48%)
Feb 08, 2010 0.7383 0.7566 0.7249 0.7268 94,643,656 -0.01(-1.30%)
Feb 05, 2010 0.7229 0.7425 0.6991 0.7364 172,443,744 +0.02(+2.80%)
Feb 04, 2010 0.7637 0.7709 0.7132 0.7163 162,449,152 -0.07(-8.51%)
Feb 03, 2010 0.7616 0.7880 0.7595 0.7830 95,087,376 +0.01(+1.36%)
Feb 02, 2010 0.7572 0.7782 0.7418 0.7725 120,444,392 +0.02(+2.75%)
Feb 01, 2010 0.7316 0.7541 0.7281 0.7518 157,873,312 +0.03(+4.40%)
Jan 29, 2010 0.7968 0.7968 0.7065 0.7201 181,074,816 -0.05(-6.75%)
Jan 28, 2010 0.8440 0.8440 0.7563 0.7723 150,063,312 -0.07(-8.48%)
Jan 27, 2010 0.8258 0.8544 0.8083 0.8439 89,598,800 +0.01(+1.58%)
Jan 26, 2010 0.8297 0.8657 0.8193 0.8308 104,030,416 -0.00(-0.20%)
Jan 25, 2010 0.8320 0.8493 0.8212 0.8325 110,055,360 +0.02(+2.09%)
Jan 22, 2010 0.9116 0.9142 0.8090 0.8155 123,658,848 -0.11(-11.71%)
Jan 21, 2010 0.9617 0.9778 0.9116 0.9237 66,653,076 -0.03(-3.33%)
Jan 20, 2010 0.9680 0.9702 0.9226 0.9554 69,757,792 -0.03(-3.24%)
Jan 19, 2010 0.9502 0.9939 0.9502 0.9874 48,084,248 +0.04(+3.85%)
Jan 15, 2010 0.9925 0.9508 0.9508 0.9508 1,063,479,040 -0.04(-4.01%)
Jan 14, 2010 0.9648 0.9983 0.9618 0.9905 38,537,480 +0.02(+2.35%)
Jan 13, 2010 0.9449 0.9769 0.9268 0.9678 63,387,860 +0.02(+2.54%)
Jan 12, 2010 0.9613 0.9646 0.9284 0.9438 69,680,584 -0.03(-3.47%)
Jan 11, 2010 1.003 1.006 0.9649 0.9777 56,986,384 -0.01(-1.45%)
Jan 08, 2010 0.9642 0.9944 0.9564 0.9922 54,685,816 +0.02(+2.27%)
Jan 07, 2010 0.9764 0.9814 0.9568 0.9701 46,767,876 -0.01(-1.16%)
Jan 06, 2010 1.001 1.012 0.9758 0.9815 68,508,944 -0.02(-2.42%)
Jan 05, 2010 1.006 1.017 0.9874 1.006 52,004,120 -0.00(-0.14%)
Jan 04, 2010 0.9954 1.015 0.9901 1.007 47,494,812 +0.05(+4.75%)
Dec 31, 2009 0.9913 0.9615 0.9615 0.9615 511,763,136 -0.03(-3.03%)
Dec 30, 2009 0.9697 0.9928 0.9692 0.9916 30,786,122 +0.01(+1.47%)
Dec 29, 2009 0.9861 0.9881 0.9757 0.9772 29,073,344 -0.01(-0.75%)
Dec 28, 2009 0.9889 0.9933 0.9673 0.9846 35,576,344 +0.01(+0.62%)
Dec 24, 2009 0.9547 0.9786 0.9499 0.9786 30,709,238 +0.03(+3.31%)
Dec 23, 2009 0.9396 0.9496 0.9321 0.9472 28,511,180 +0.01(+1.54%)
Dec 22, 2009 0.9254 0.9350 0.9184 0.9329 29,038,846 +0.02(+1.89%)
Dec 21, 2009 0.8939 0.9248 0.8939 0.9155 50,436,564 +0.03(+3.30%)
Dec 18, 2009 0.8619 0.8863 0.8590 0.8863 54,884,264 +0.04(+4.75%)
Dec 17, 2009 0.8623 0.8662 0.8407 0.8461 41,986,196 -0.03(-2.94%)
Dec 16, 2009 0.8756 0.8898 0.8713 0.8717 45,902,452 +0.01(+1.01%)
Dec 15, 2009 0.8685 0.8848 0.8565 0.8630 45,071,692 -0.01(-1.36%)
Dec 14, 2009 0.8735 0.8784 0.8711 0.8750 50,892,112 +0.02(+2.64%)
Dec 11, 2009 0.8658 0.8725 0.8419 0.8525 30,774,950 -0.01(-1.02%)
Dec 10, 2009 0.8615 0.8737 0.8577 0.8613 34,366,096 +0.01(+1.29%)
Dec 09, 2009 0.8257 0.8517 0.8098 0.8503 36,764,084 +0.02(+2.58%)
Dec 08, 2009 0.8309 0.8465 0.8148 0.8290 55,741,312 -0.02(-1.88%)
Dec 07, 2009 0.8518 0.8668 0.8411 0.8448 33,554,394 -0.01(-1.52%)
Dec 04, 2009 0.8679 0.8843 0.8290 0.8579 118,800,776 +0.02(+2.40%)
Dec 03, 2009 0.8516 0.8629 0.8350 0.8378 58,256,428 -0.00(-0.07%)
Dec 02, 2009 0.8443 0.8607 0.8328 0.8384 62,114,856 +0.00(+0.09%)
Dec 01, 2009 0.8247 0.8488 0.8192 0.8376 87,369,200 +0.03(+4.34%)
Nov 30, 2009 0.7930 0.8064 0.7790 0.8028 63,208,300 +0.00(+0.07%)
Nov 27, 2009 0.7761 0.8155 0.7681 0.8022 66,432,776 -0.04(-4.48%)
Nov 25, 2009 0.8404 0.8447 0.8354 0.8398 38,000,288 +0.00(+0.48%)
Nov 24, 2009 0.8453 0.8461 0.8224 0.8358 47,999,808 -0.01(-1.28%)
Nov 23, 2009 0.8373 0.8574 0.8365 0.8467 74,870,000 +0.03(+4.30%)
Nov 20, 2009 0.8198 0.8198 0.8011 0.8117 84,574,152 -0.16(-16.07%)
Nov 19, 2009 0.9979 0.9979 0.9460 0.9672 85,300,592 -0.05(-5.13%)
Nov 18, 2009 1.029 1.031 1.001 1.020 59,022,628 -0.02(-1.57%)
Nov 17, 2009 1.011 1.036 1.006 1.036 45,275,236 +0.02(+1.93%)
Nov 16, 2009 0.9988 1.026 0.9919 1.016 72,188,960 +0.03(+2.94%)
Nov 13, 2009 0.9684 0.9933 0.9581 0.9872 49,128,408 +0.03(+2.93%)
Nov 12, 2009 0.9679 0.9907 0.9522 0.9591 57,882,856 -0.02(-1.68%)
Nov 11, 2009 0.9715 0.9855 0.9584 0.9755 76,231,552 +0.02(+2.15%)
Nov 10, 2009 0.9487 0.9668 0.9421 0.9550 59,879,836 -0.00(-0.07%)
Nov 09, 2009 0.9179 0.9557 0.9131 0.9557 64,575,272 +0.06(+6.89%)
Nov 06, 2009 0.8727 0.9069 0.8706 0.8941 38,395,048 +0.01(+1.22%)
Nov 05, 2009 0.8710 0.8990 0.8624 0.8833 60,859,108 +0.05(+5.53%)
Nov 04, 2009 0.8369 0.8644 0.8319 0.8370 75,624,208 +0.02(+2.21%)
Nov 03, 2009 0.8080 0.8198 0.7944 0.8190 66,825,240 -0.02(-1.92%)
Nov 02, 2009 0.8199 0.8451 0.7956 0.8350 69,362,704 +0.02(+2.46%)
Oct 30, 2009 0.8747 0.8811 0.8082 0.8150 80,002,584 -0.07(-7.66%)
Oct 29, 2009 0.8529 0.8857 0.8444 0.8825 98,600,816 +0.05(+6.11%)
Oct 28, 2009 0.8718 0.8849 0.8263 0.8317 77,986,056 -0.05(-5.49%)
Oct 27, 2009 0.9120 0.9255 0.8736 0.8800 88,943,000 -0.03(-3.37%)
Oct 26, 2009 0.9234 0.9608 0.8998 0.9106 94,138,168 -0.01(-1.12%)
Oct 23, 2009 0.9314 0.9329 0.9116 0.9209 103,198,832 -0.01(-0.73%)
Oct 22, 2009 0.9100 0.9330 0.8871 0.9277 53,068,156 +0.02(+1.88%)
Oct 21, 2009 0.9176 0.9591 0.9055 0.9106 54,110,180 -0.01(-1.23%)
Oct 20, 2009 0.9026 0.9220 0.9021 0.9220 65,548,624 +0.00(+0.28%)
Oct 19, 2009 0.8962 0.9240 0.8871 0.9195 55,148,260 +0.03(+2.95%)
Oct 16, 2009 0.9074 0.9089 0.8750 0.8931 75,670,208 -0.03(-2.99%)
Oct 15, 2009 0.9100 0.9216 0.9035 0.9206 54,316,516 -0.00(-0.38%)
Oct 14, 2009 0.9375 0.9380 0.9094 0.9242 92,426,376 +0.04(+4.31%)
Oct 13, 2009 0.8854 0.8973 0.8732 0.8860 46,567,784 +0.00(+0.08%)
Oct 12, 2009 0.8986 0.8999 0.8697 0.8853 37,145,868 +0.01(+1.56%)
Oct 09, 2009 0.8402 0.8796 0.8380 0.8717 57,073,616 +0.03(+3.33%)
Oct 08, 2009 0.8536 0.8649 0.8361 0.8436 47,239,196 +0.01(+1.04%)
Oct 07, 2009 0.8274 0.8400 0.8206 0.8350 39,594,784 +0.00(+0.51%)
Oct 06, 2009 0.7976 0.8375 0.7963 0.8308 63,383,260 +0.05(+6.04%)
Oct 05, 2009 0.7731 0.7942 0.7555 0.7835 42,298,492 +0.02(+2.65%)
Oct 02, 2009 0.7495 0.7836 0.7489 0.7633 75,126,768 -0.01(-0.66%)
Oct 01, 2009 0.8352 0.8352 0.7683 0.7683 58,638,048 -0.07(-8.55%)
Sep 30, 2009 0.8439 0.8655 0.8043 0.8402 66,225,784 +0.00(+0.33%)
Sep 29, 2009 0.8573 0.8685 0.8345 0.8374 42,809,400 -0.02(-2.12%)
Sep 28, 2009 0.8313 0.8745 0.8304 0.8556 35,602,464 +0.04(+5.19%)
Sep 25, 2009 0.8100 0.8322 0.8056 0.8133 48,464,064 -0.01(-1.76%)
Sep 24, 2009 0.8595 0.8658 0.8154 0.8279 63,321,984 -0.02(-1.84%)
Sep 23, 2009 0.8651 0.8917 0.8433 0.8434 51,001,192 -0.01(-0.96%)
Sep 22, 2009 0.8623 0.8632 0.8431 0.8517 46,218,528 +0.01(+1.22%)
Sep 21, 2009 0.8318 0.8512 0.7716 0.8414 30,604,592 -0.00(-0.14%)
Sep 18, 2009 0.8504 0.8593 0.8336 0.8426 44,293,828 +0.00(+0.12%)
Sep 17, 2009 0.8388 0.8564 0.8297 0.8416 52,443,236 +0.02(+2.01%)
Sep 16, 2009 0.8331 0.8486 0.8203 0.8251 55,034,088 +0.00(+0.42%)
Sep 15, 2009 0.8109 0.8276 0.8035 0.8216 29,345,720 +0.01(+1.68%)
Sep 14, 2009 0.7912 0.8109 0.7907 0.8081 33,049,070 -0.00(-0.17%)
Sep 11, 2009 0.8142 0.8206 0.7945 0.8095 36,104,340 -0.00(-0.31%)
Sep 10, 2009 0.7830 0.8147 0.7779 0.8120 48,747,444 +0.03(+3.97%)
Sep 09, 2009 0.7658 0.7918 0.7554 0.7810 40,199,660 +0.02(+2.07%)
Sep 08, 2009 0.7674 0.7681 0.7480 0.7652 39,501,964 +0.02(+2.74%)
Sep 04, 2009 0.7107 0.7474 0.7082 0.7448 27,087,864 +0.04(+5.23%)
Sep 03, 2009 0.7096 0.7100 0.6847 0.7078 27,768,474 +0.01(+1.73%)
Sep 02, 2009 0.6863 0.7085 0.6837 0.6958 40,218,224 -0.00(-0.04%)
Sep 01, 2009 0.7325 0.7660 0.6910 0.6961 75,592,832 -0.05(-6.09%)
Aug 31, 2009 0.7425 0.7441 0.7251 0.7412 46,666,844 -0.02(-2.62%)
Aug 28, 2009 0.7868 0.8042 0.7516 0.7611 84,595,672 +0.01(+0.83%)
Aug 27, 2009 0.7431 0.7548 0.7127 0.7548 59,186,084 +0.01(+1.36%)
Aug 26, 2009 0.7382 0.7518 0.7302 0.7447 39,908,884 +0.00(+0.67%)
Aug 25, 2009 0.7466 0.7583 0.7347 0.7397 38,358,252 +0.00(+0.16%)
Aug 24, 2009 0.7496 0.7627 0.7335 0.7386 49,961,960 -0.00(-0.48%)
Aug 21, 2009 0.7292 0.7433 0.7109 0.7421 58,337,748 +0.03(+4.29%)
Aug 20, 2009 0.6889 0.7157 0.6872 0.7115 35,803,544 +0.02(+3.25%)
Aug 19, 2009 0.6531 0.6964 0.6510 0.6891 40,104,048 +0.01(+1.44%)
Aug 18, 2009 0.6604 0.6854 0.6585 0.6793 43,742,180 +0.01(+1.92%)
Aug 17, 2009 0.6703 0.6739 0.6488 0.6665 59,877,864 -0.04(-5.79%)
Aug 14, 2009 0.7197 0.7239 0.6894 0.7075 42,369,460 -0.02(-2.83%)
Aug 13, 2009 0.7206 0.7289 0.7032 0.7281 40,387,760 +0.02(+2.69%)
Aug 12, 2009 0.6708 0.7260 0.6704 0.7090 62,060,480 +0.04(+5.22%)
Aug 11, 2009 0.6814 0.6911 0.6684 0.6739 58,252,484 -0.02(-2.89%)
Aug 10, 2009 0.7005 0.7058 0.6822 0.6939 32,374,868 -0.01(-1.87%)
Aug 07, 2009 0.7122 0.7207 0.6986 0.7071 68,098,568 +0.02(+2.67%)
Aug 06, 2009 0.7061 0.7183 0.6816 0.6888 70,997,448 -0.02(-2.31%)
Aug 05, 2009 0.7263 0.7293 0.6934 0.7051 58,013,788 -0.01(-0.95%)
Aug 04, 2009 0.7182 0.7265 0.7086 0.7119 68,402,488 -0.01(-1.59%)
Aug 03, 2009 0.7210 0.7269 0.7056 0.7233 90,392,432 +0.03(+3.75%)
Jul 31, 2009 0.7000 0.7168 0.6939 0.6972 50,715,184 -0.00(-0.19%)
Jul 30, 2009 0.7106 0.7330 0.6970 0.6986 77,236,120 +0.01(+1.12%)
Jul 29, 2009 0.6871 0.6917 0.6686 0.6908 51,238,412 -0.01(-0.85%)
Jul 28, 2009 0.6777 0.7000 0.6635 0.6967 61,629,740 +0.02(+2.74%)
Jul 27, 2009 0.6925 0.6981 0.6693 0.6782 91,313,544 -0.02(-2.70%)
Jul 24, 2009 0.6762 0.6983 0.6611 0.6970 91,519,880 -0.01(-1.89%)
Jul 23, 2009 0.6731 0.7215 0.6690 0.7104 87,112,592 +0.03(+4.97%)
Jul 22, 2009 0.6590 0.6852 0.6590 0.6768 75,391,920 +0.01(+1.73%)
Jul 21, 2009 0.6669 0.6669 0.6367 0.6653 72,277,512 +0.01(+1.78%)
Jul 20, 2009 0.6471 0.6581 0.6361 0.6536 133,252,928 +0.02(+2.79%)
Jul 17, 2009 0.6195 0.6364 0.6112 0.6359 83,664,040 +0.02(+3.07%)
Jul 16, 2009 0.5807 0.6216 0.5770 0.6170 117,050,216 +0.03(+4.71%)
Jul 15, 2009 0.5577 0.5903 0.5542 0.5893 107,558,976 +0.07(+12.69%)
Jul 14, 2009 0.5183 0.5258 0.5070 0.5229 60,450,380 +0.01(+1.06%)
Jul 13, 2009 0.4900 0.5183 0.4894 0.5174 100,064,216 +0.03(+6.05%)
Jul 10, 2009 0.4764 0.4956 0.4631 0.4879 75,163,408 +0.01(+1.40%)
Jul 09, 2009 0.4806 0.4904 0.4769 0.4811 60,066,460 +0.01(+1.42%)
Jul 08, 2009 0.4735 0.4806 0.4536 0.4744 87,648,968 +0.00(+0.48%)
Jul 07, 2009 0.5083 0.5137 0.4705 0.4721 46,204,072 -0.04(-7.36%)
Jul 06, 2009 0.5088 0.5191 0.4949 0.5096 43,570,016 -0.01(-2.17%)
Jul 02, 2009 0.5423 0.5435 0.5158 0.5209 34,636,500 -0.03(-6.24%)
Jul 01, 2009 0.5589 0.5747 0.5548 0.5556 39,474,364 +0.01(+1.47%)
Jun 30, 2009 0.5587 0.5684 0.5348 0.5476 29,375,782 -0.01(-1.25%)
Jun 29, 2009 0.5502 0.5639 0.5440 0.5545 39,234,848 +0.01(+1.75%)
Jun 26, 2009 0.5421 0.5532 0.5363 0.5450 35,337,648 -0.00(-0.13%)
Jun 25, 2009 0.5357 0.5500 0.5334 0.5457 52,207,004 +0.03(+5.53%)
Jun 24, 2009 0.5097 0.5318 0.5065 0.5171 46,130,472 +0.02(+4.69%)
Jun 23, 2009 0.5022 0.5031 0.4837 0.4940 35,155,952 -0.00(-0.86%)
Jun 22, 2009 0.5290 0.5380 0.4956 0.4982 50,098,972 -0.05(-8.42%)
Jun 19, 2009 0.5382 0.5510 0.5349 0.5441 35,855,128 +0.02(+3.98%)
Jun 18, 2009 0.5338 0.5377 0.5197 0.5232 26,384,092 -0.01(-1.67%)
Jun 17, 2009 0.5235 0.5432 0.5101 0.5321 44,475,688 +0.01(+2.31%)
Jun 16, 2009 0.5454 0.5516 0.5197 0.5201 39,767,604 -0.02(-3.32%)
Jun 15, 2009 0.5491 0.5553 0.5230 0.5379 41,802,204 -0.03(-4.58%)
Jun 12, 2009 0.5609 0.5648 0.5408 0.5637 42,332,992 -0.00(-0.42%)
Jun 11, 2009 0.5625 0.5839 0.5586 0.5661 48,370,096 +0.01(+1.05%)
Jun 10, 2009 0.5699 0.5762 0.5358 0.5602 42,059,464 -0.00(-0.27%)
Jun 09, 2009 0.5520 0.5724 0.5477 0.5617 48,687,976 +0.02(+3.04%)
Jun 08, 2009 0.5251 0.5552 0.5163 0.5451 39,787,648 -0.00(-0.71%)
Jun 05, 2009 0.5581 0.5606 0.5357 0.5491 61,609,536 +0.01(+1.96%)
Jun 04, 2009 0.5240 0.5424 0.5226 0.5385 48,863,260 +0.02(+4.03%)
Jun 03, 2009 0.5212 0.5212 0.4981 0.5176 40,277,856 -0.01(-1.84%)
Jun 02, 2009 0.5288 0.5488 0.5165 0.5273 46,304,444 -0.01(-1.65%)
Jun 01, 2009 0.4987 0.5405 0.4987 0.5361 82,934,480 +0.05(+10.23%)
May 29, 2009 0.4809 0.4864 0.4607 0.4864 42,852,936 +0.01(+3.10%)
May 28, 2009 0.4654 0.4744 0.4410 0.4718 70,714,720 +0.02(+4.32%)
May 27, 2009 0.4599 0.4824 0.4494 0.4522 63,451,272 -0.01(-2.00%)
May 26, 2009 0.4089 0.4629 0.4089 0.4615 52,471,492 +0.04(+9.89%)
May 22, 2009 0.4306 0.4346 0.4086 0.4200 33,713,744 -0.01(-1.32%)
May 21, 2009 0.4358 0.4444 0.4109 0.4256 43,908,924 -0.02(-4.21%)
May 20, 2009 0.4626 0.4758 0.4417 0.4442 74,336,752 -0.01(-2.87%)
May 19, 2009 0.4454 0.4711 0.4383 0.4574 59,569,512 +0.01(+2.59%)
May 18, 2009 0.4190 0.4458 0.4167 0.4458 114,215,080 +0.03(+7.95%)
May 15, 2009 0.4109 0.4291 0.4099 0.4130 45,286,572 +0.00(+0.42%)
May 14, 2009 0.3957 0.4204 0.3947 0.4113 79,854,568 +0.02(+3.94%)
May 13, 2009 0.4203 0.4203 0.3948 0.3957 68,201,576 -0.02(-5.11%)
May 12, 2009 0.4385 0.4472 0.4144 0.4170 76,846,776 -0.02(-4.52%)
May 11, 2009 0.4161 0.4501 0.4133 0.4367 74,716,896 +0.00(+0.69%)
May 08, 2009 0.4469 0.4504 0.4160 0.4337 100,809,224 -0.00(-0.57%)
May 07, 2009 0.4961 0.4961 0.4257 0.4362 70,907,088 -0.05(-9.54%)
May 06, 2009 0.4970 0.4991 0.4646 0.4822 61,516,716 -0.00(-0.41%)
May 05, 2009 0.4870 0.4901 0.4714 0.4842 43,631,456 -0.01(-1.37%)
May 04, 2009 0.4877 0.4925 0.4834 0.4909 56,687,560 +0.03(+5.62%)
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.