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 )

83.20 -2.07 (-2.43%)
Official Closing Price Updated: 4:10 PM 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 29, 2016 3.300 3.308 3.193 3.268 1,866,142 -0.08(-2.41%)
Apr 28, 2016 3.531 3.537 3.324 3.348 2,278,760 -0.14(-3.97%)
Apr 27, 2016 3.386 3.494 3.362 3.487 3,152,891 -0.05(-1.51%)
Apr 26, 2016 3.614 3.618 3.501 3.540 1,775,213 -0.04(-1.25%)
Apr 25, 2016 3.567 3.588 3.528 3.585 1,124,430 -0.01(-0.33%)
Apr 22, 2016 3.605 3.650 3.526 3.597 2,904,726 -0.19(-4.92%)
Apr 21, 2016 3.817 3.827 3.757 3.783 976,630 -0.04(-0.97%)
Apr 20, 2016 3.807 3.868 3.779 3.820 1,313,567 +0.02(+0.54%)
Apr 19, 2016 3.872 3.872 3.739 3.799 973,355 -0.06(-1.59%)
Apr 18, 2016 3.782 3.866 3.776 3.861 1,242,640 +0.04(+1.17%)
Apr 15, 2016 3.862 3.873 3.795 3.816 771,877 -0.05(-1.19%)
Apr 14, 2016 3.859 3.896 3.823 3.862 1,006,211 -0.00(-0.13%)
Apr 13, 2016 3.842 3.879 3.808 3.867 1,093,844 +0.12(+3.33%)
Apr 12, 2016 3.685 3.757 3.623 3.742 1,296,544 +0.06(+1.64%)
Apr 11, 2016 3.766 3.818 3.679 3.682 1,762,399 -0.02(-0.58%)
Apr 08, 2016 3.770 3.802 3.674 3.703 1,764,237 -0.00(-0.05%)
Apr 07, 2016 3.791 3.796 3.664 3.705 1,885,485 -0.16(-4.08%)
Apr 06, 2016 3.769 3.870 3.727 3.863 1,883,925 +0.10(+2.67%)
Apr 05, 2016 3.801 3.821 3.744 3.762 1,474,356 -0.11(-2.93%)
Apr 04, 2016 3.924 3.928 3.854 3.876 684,316 -0.05(-1.18%)
Apr 01, 2016 3.768 3.923 3.751 3.922 1,701,708 +0.08(+2.13%)
Mar 31, 2016 3.842 3.891 3.815 3.840 1,745,252 -0.01(-0.33%)
Mar 30, 2016 3.867 3.913 3.834 3.853 1,903,063 +0.07(+1.80%)
Mar 29, 2016 3.606 3.797 3.597 3.785 2,059,889 +0.16(+4.46%)
Mar 28, 2016 3.668 3.671 3.606 3.623 791,231 -0.02(-0.51%)
Mar 24, 2016 3.567 3.642 3.642 3.642 3,749,677 +0.02(+0.51%)
Mar 23, 2016 3.664 3.669 3.597 3.623 862,548 -0.06(-1.74%)
Mar 22, 2016 3.634 3.725 3.629 3.687 1,193,489 +0.01(+0.24%)
Mar 21, 2016 3.637 3.682 3.627 3.679 1,291,780 +0.04(+1.02%)
Mar 18, 2016 3.667 3.673 3.600 3.642 1,956,793 +0.01(+0.19%)
Mar 17, 2016 3.556 3.663 3.556 3.635 1,681,666 +0.05(+1.50%)
Mar 16, 2016 3.454 3.604 3.454 3.581 1,737,418 +0.12(+3.40%)
Mar 15, 2016 3.405 3.474 3.391 3.463 722,839 +0.03(+0.99%)
Mar 14, 2016 3.391 3.448 3.384 3.429 902,150 +0.01(+0.40%)
Mar 11, 2016 3.352 3.418 3.338 3.416 1,798,592 +0.15(+4.56%)
Mar 10, 2016 3.321 3.360 3.146 3.267 2,029,435 -0.00(-0.09%)
Mar 09, 2016 3.237 3.276 3.212 3.270 555,110 +0.08(+2.38%)
Mar 08, 2016 3.202 3.273 3.162 3.194 633,933 -0.06(-1.83%)
Mar 07, 2016 3.262 3.295 3.185 3.253 1,600,142 -0.06(-1.68%)
Mar 04, 2016 3.288 3.360 3.256 3.309 1,628,819 +0.02(+0.71%)
Mar 03, 2016 3.294 3.294 3.217 3.285 983,715 -0.00(-0.12%)
Mar 02, 2016 3.234 3.289 3.212 3.289 1,348,877 +0.03(+0.96%)
Mar 01, 2016 3.075 3.260 3.065 3.258 3,459,241 +0.25(+8.43%)
Feb 29, 2016 3.058 3.136 3.005 3.005 1,136,916 -0.06(-1.81%)
Feb 26, 2016 3.137 3.142 3.041 3.060 1,807,884 -0.03(-0.82%)
Feb 25, 2016 3.005 3.087 2.941 3.085 1,645,976 +0.11(+3.67%)
Feb 24, 2016 2.777 2.990 2.769 2.976 2,419,835 +0.07(+2.38%)
Feb 23, 2016 3.002 3.020 2.892 2.907 1,413,819 -0.14(-4.66%)
Feb 22, 2016 3.018 3.065 3.006 3.049 1,757,645 +0.11(+3.85%)
Feb 19, 2016 2.879 2.954 2.876 2.936 2,322,068 +0.01(+0.33%)
Feb 18, 2016 3.026 3.026 2.915 2.927 2,079,376 -0.04(-1.22%)
Feb 17, 2016 2.842 2.981 2.838 2.963 2,726,945 +0.17(+6.10%)
Feb 16, 2016 2.748 2.795 2.702 2.792 1,771,814 +0.14(+5.40%)
Feb 12, 2016 2.639 2.649 2.649 2.649 1,419,990 +0.11(+4.13%)
Feb 11, 2016 2.460 2.595 2.453 2.544 2,739,512 -0.02(-0.94%)
Feb 10, 2016 2.630 2.708 2.561 2.568 2,817,812 +0.02(+0.73%)
Feb 09, 2016 2.487 2.658 2.484 2.550 3,563,979 -0.04(-1.55%)
Feb 08, 2016 2.562 2.611 2.451 2.590 4,437,977 -0.12(-4.39%)
Feb 05, 2016 2.921 2.921 2.674 2.709 3,059,970 -0.25(-8.43%)
Feb 04, 2016 2.919 3.012 2.875 2.958 1,704,316 +0.01(+0.50%)
Feb 03, 2016 2.994 3.016 2.815 2.943 2,959,934 -0.01(-0.49%)
Feb 02, 2016 3.074 3.090 2.932 2.958 2,790,562 -0.17(-5.54%)
Feb 01, 2016 3.064 3.168 3.049 3.131 2,747,285 +0.04(+1.23%)
Jan 29, 2016 2.889 3.099 2.889 3.093 3,589,052 +0.26(+9.37%)
Jan 28, 2016 2.824 2.857 2.728 2.828 4,002,821 +0.11(+4.01%)
Jan 27, 2016 2.833 2.873 2.686 2.719 3,079,304 -0.18(-6.21%)
Jan 26, 2016 2.852 2.921 2.807 2.899 2,071,070 +0.08(+3.01%)
Jan 25, 2016 2.907 2.950 2.808 2.815 2,158,189 -0.11(-3.63%)
Jan 22, 2016 2.869 2.924 2.836 2.921 3,947,438 +0.22(+8.03%)
Jan 21, 2016 2.689 2.811 2.608 2.704 3,122,612 +0.04(+1.68%)
Jan 20, 2016 2.579 2.730 2.437 2.659 6,067,875 -0.06(-2.29%)
Jan 19, 2016 2.801 2.815 2.648 2.721 6,025,819 +0.01(+0.43%)
Jan 15, 2016 2.824 2.710 2.710 2.710 3,522,766 -0.26(-8.75%)
Jan 14, 2016 2.835 3.026 2.741 2.969 4,365,961 +0.16(+5.57%)
Jan 13, 2016 3.108 3.117 2.794 2.813 3,597,051 -0.23(-7.64%)
Jan 12, 2016 3.039 3.071 2.939 3.046 2,782,718 +0.10(+3.30%)
Jan 11, 2016 2.950 2.982 2.840 2.948 2,869,611 +0.05(+1.88%)
Jan 08, 2016 3.061 3.068 2.881 2.894 2,945,385 -0.07(-2.40%)
Jan 07, 2016 3.090 3.169 2.955 2.965 4,140,467 -0.29(-8.86%)
Jan 06, 2016 3.215 3.309 3.191 3.253 2,322,695 -0.11(-3.38%)
Jan 05, 2016 3.431 3.445 3.330 3.367 1,957,132 -0.03(-0.95%)
Jan 04, 2016 3.351 3.399 3.235 3.399 7,012,584 -0.15(-4.20%)
Dec 31, 2015 3.664 3.548 3.548 3.548 4,727,139 -0.15(-4.13%)
Dec 30, 2015 3.785 3.785 3.696 3.701 1,117,182 -0.09(-2.26%)
Dec 29, 2015 3.704 3.819 3.704 3.787 1,010,759 +0.14(+3.76%)
Dec 28, 2015 3.617 3.650 3.553 3.649 827,434 -0.00(-0.03%)
Dec 24, 2015 3.627 3.650 3.650 3.650 479,490 -0.01(-0.21%)
Dec 23, 2015 3.623 3.665 3.611 3.658 1,157,225 +0.09(+2.46%)
Dec 22, 2015 3.554 3.585 3.489 3.571 855,936 +0.07(+2.11%)
Dec 21, 2015 3.476 3.497 3.409 3.497 916,637 +0.11(+3.14%)
Dec 18, 2015 3.541 3.588 3.390 3.390 1,913,947 -0.21(-5.92%)
Dec 17, 2015 3.811 3.823 3.604 3.604 1,925,949 -0.18(-4.69%)
Dec 16, 2015 3.718 3.797 3.589 3.781 1,543,343 +0.15(+4.24%)
Dec 15, 2015 3.682 3.706 3.619 3.627 2,449,374 +0.05(+1.39%)
Dec 14, 2015 3.498 3.582 3.393 3.577 2,375,500 +0.07(+2.06%)
Dec 11, 2015 3.635 3.636 3.495 3.505 3,019,095 -0.23(-6.25%)
Dec 10, 2015 3.779 3.815 3.707 3.739 1,165,634 +0.03(+0.71%)
Dec 09, 2015 3.819 3.904 3.650 3.713 1,988,992 -0.17(-4.37%)
Dec 08, 2015 3.729 3.908 3.728 3.882 1,193,910 -0.03(-0.72%)
Dec 07, 2015 3.962 3.962 3.849 3.910 884,079 -0.05(-1.30%)
Dec 04, 2015 3.709 3.982 3.687 3.962 2,475,526 +0.27(+7.19%)
Dec 03, 2015 3.886 3.905 3.643 3.696 1,866,932 -0.15(-3.80%)
Dec 02, 2015 3.925 3.973 3.832 3.842 1,036,767 -0.07(-1.84%)
Dec 01, 2015 3.874 3.920 3.839 3.914 1,189,310 +0.10(+2.66%)
Nov 30, 2015 3.849 3.849 3.780 3.813 1,114,512 +0.02(+0.41%)
Nov 27, 2015 3.787 3.819 3.776 3.797 351,106 +0.02(+0.49%)
Nov 25, 2015 3.828 3.779 3.779 3.779 445,607 -0.04(-0.97%)
Nov 24, 2015 3.719 3.845 3.699 3.816 1,228,450 +0.00(+0.03%)
Nov 23, 2015 3.874 3.881 3.769 3.815 868,278 -0.06(-1.43%)
Nov 20, 2015 3.850 3.882 3.833 3.870 1,338,219 +0.08(+2.11%)
Nov 19, 2015 3.747 3.851 3.747 3.791 2,030,585 +0.05(+1.25%)
Nov 18, 2015 3.654 3.756 3.628 3.744 1,049,704 +0.16(+4.43%)
Nov 17, 2015 3.608 3.664 3.566 3.585 2,218,839 +0.00(+0.00%)
Nov 16, 2015 3.409 3.585 3.409 3.585 1,751,618 +0.16(+4.60%)
Nov 13, 2015 3.604 3.614 3.423 3.427 2,552,912 -0.22(-6.01%)
Nov 12, 2015 3.696 3.739 3.640 3.646 1,141,166 -0.10(-2.63%)
Nov 11, 2015 3.787 3.826 3.725 3.745 740,848 -0.01(-0.23%)
Nov 10, 2015 3.751 3.754 3.697 3.754 998,089 -0.07(-1.76%)
Nov 09, 2015 3.907 3.907 3.767 3.821 1,332,090 -0.11(-2.75%)
Nov 06, 2015 3.893 3.940 3.854 3.929 1,887,416 +0.03(+0.82%)
Nov 05, 2015 3.940 3.996 3.874 3.897 1,377,431 -0.02(-0.57%)
Nov 04, 2015 3.959 3.963 3.902 3.919 1,225,010 +0.01(+0.15%)
Nov 03, 2015 3.822 3.960 3.803 3.913 1,777,605 +0.06(+1.49%)
Nov 02, 2015 3.773 3.861 3.751 3.856 1,261,193 +0.10(+2.56%)
Oct 30, 2015 3.830 3.854 3.759 3.759 1,717,561 -0.07(-1.81%)
Oct 29, 2015 3.780 3.849 3.766 3.829 651,285 -0.03(-0.71%)
Oct 28, 2015 3.756 3.860 3.724 3.856 1,610,533 +0.16(+4.27%)
Oct 27, 2015 3.741 3.763 3.685 3.698 1,125,272 -0.07(-1.78%)
Oct 26, 2015 3.815 3.815 3.723 3.765 1,226,633 -0.03(-0.74%)
Oct 23, 2015 3.764 3.847 3.744 3.794 5,876,972 +0.29(+8.13%)
Oct 22, 2015 3.377 3.533 3.377 3.508 1,932,880 +0.22(+6.73%)
Oct 21, 2015 3.372 3.411 3.278 3.287 988,130 -0.08(-2.32%)
Oct 20, 2015 3.358 3.397 3.332 3.365 447,497 -0.03(-0.81%)
Oct 19, 2015 3.321 3.393 3.308 3.392 878,740 +0.03(+0.99%)
Oct 16, 2015 3.360 3.361 3.299 3.359 967,964 +0.03(+0.85%)
Oct 15, 2015 3.274 3.339 3.251 3.331 1,078,904 +0.11(+3.48%)
Oct 14, 2015 3.207 3.273 3.190 3.219 803,695 -0.01(-0.39%)
Oct 13, 2015 3.201 3.289 3.190 3.232 1,066,111 -0.02(-0.72%)
Oct 12, 2015 3.253 3.269 3.222 3.255 1,208,829 +0.01(+0.39%)
Oct 09, 2015 3.221 3.252 3.194 3.242 886,502 +0.03(+1.06%)
Oct 08, 2015 3.113 3.220 3.080 3.208 747,122 +0.05(+1.70%)
Oct 07, 2015 3.183 3.196 3.051 3.155 1,336,053 +0.04(+1.25%)
Oct 06, 2015 3.092 3.138 3.075 3.116 863,893 +0.02(+0.60%)
Oct 05, 2015 2.968 3.124 2.968 3.097 1,697,108 +0.17(+5.93%)
Oct 02, 2015 2.785 2.924 2.687 2.924 1,750,150 +0.11(+3.98%)
Oct 01, 2015 2.837 2.837 2.705 2.812 1,077,683 +0.00(+0.17%)
Sep 30, 2015 2.755 2.821 2.727 2.807 1,576,928 +0.15(+5.53%)
Sep 29, 2015 2.708 2.762 2.596 2.660 2,115,579 -0.03(-1.09%)
Sep 28, 2015 2.833 2.858 2.687 2.689 2,799,084 -0.20(-6.94%)
Sep 25, 2015 2.945 2.991 2.848 2.890 2,082,621 -0.01(-0.47%)
Sep 24, 2015 2.818 2.918 2.760 2.903 1,781,178 +0.00(+0.17%)
Sep 23, 2015 2.904 2.930 2.854 2.898 1,207,186 +0.01(+0.37%)
Sep 22, 2015 2.892 2.923 2.824 2.888 1,958,703 -0.14(-4.72%)
Sep 21, 2015 3.001 3.058 2.955 3.031 1,246,510 +0.09(+3.05%)
Sep 18, 2015 2.923 3.039 2.923 2.941 1,652,496 -0.12(-3.88%)
Sep 17, 2015 3.094 3.205 3.036 3.060 2,465,515 -0.07(-2.12%)
Sep 16, 2015 3.116 3.138 3.069 3.126 1,171,517 +0.04(+1.17%)
Sep 15, 2015 2.996 3.112 2.980 3.090 1,784,905 +0.12(+3.90%)
Sep 14, 2015 3.032 3.033 2.958 2.974 971,763 -0.02(-0.68%)
Sep 11, 2015 2.916 2.995 2.894 2.995 995,204 +0.05(+1.59%)
Sep 10, 2015 2.868 3.008 2.853 2.948 1,981,948 +0.07(+2.51%)
Sep 09, 2015 3.084 3.087 2.851 2.876 3,133,824 -0.11(-3.59%)
Sep 08, 2015 2.922 2.994 2.895 2.983 1,543,096 +0.22(+8.01%)
Sep 04, 2015 2.772 2.762 2.762 2.762 1,564,761 -0.13(-4.55%)
Sep 03, 2015 2.922 2.995 2.871 2.894 2,673,616 +0.00(+0.00%)
Sep 02, 2015 2.769 2.894 2.733 2.894 2,148,877 +0.19(+7.14%)
Sep 01, 2015 2.926 2.926 2.656 2.701 4,583,313 -0.28(-9.53%)
Aug 31, 2015 3.025 3.076 2.956 2.985 1,793,479 -0.07(-2.33%)
Aug 28, 2015 3.009 3.069 2.985 3.056 1,482,980 +0.01(+0.35%)
Aug 27, 2015 2.971 3.046 2.855 3.046 5,685,206 +0.20(+7.02%)
Aug 26, 2015 2.706 2.855 2.557 2.846 5,639,578 +0.37(+14.75%)
Aug 25, 2015 2.870 2.873 2.479 2.480 5,196,763 -0.08(-3.25%)
Aug 24, 2015 2.319 2.874 2.143 2.563 6,834,341 -0.32(-11.11%)
Aug 21, 2015 3.156 3.210 2.878 2.884 7,362,971 -0.37(-11.29%)
Aug 20, 2015 3.410 3.429 3.251 3.251 4,724,603 -0.25(-7.07%)
Aug 19, 2015 3.539 3.584 3.439 3.498 1,550,797 -0.07(-2.07%)
Aug 18, 2015 3.585 3.607 3.558 3.572 742,542 -0.05(-1.42%)
Aug 17, 2015 3.511 3.625 3.489 3.624 1,027,064 +0.06(+1.75%)
Aug 14, 2015 3.499 3.577 3.495 3.562 791,611 +0.04(+1.25%)
Aug 13, 2015 3.580 3.583 3.502 3.518 1,456,726 -0.02(-0.61%)
Aug 12, 2015 3.414 3.561 3.320 3.539 2,435,431 +0.04(+1.20%)
Aug 11, 2015 3.595 3.638 3.467 3.497 1,804,917 -0.16(-4.44%)
Aug 10, 2015 3.546 3.671 3.546 3.660 2,131,946 +0.17(+4.80%)
Aug 07, 2015 3.477 3.507 3.428 3.492 1,610,122 -0.00(-0.01%)
Aug 06, 2015 3.616 3.637 3.454 3.493 1,579,484 -0.09(-2.63%)
Aug 05, 2015 3.529 3.671 3.529 3.587 1,776,907 +0.09(+2.62%)
Aug 04, 2015 3.543 3.559 3.457 3.496 1,266,234 -0.07(-1.86%)
Aug 03, 2015 3.603 3.623 3.494 3.562 1,101,442 -0.06(-1.56%)
Jul 31, 2015 3.687 3.687 3.603 3.618 1,136,669 -0.03(-0.85%)
Jul 30, 2015 3.575 3.672 3.539 3.649 1,337,039 +0.01(+0.37%)
Jul 29, 2015 3.564 3.656 3.526 3.636 1,325,005 +0.07(+2.08%)
Jul 28, 2015 3.532 3.584 3.444 3.562 1,533,753 +0.09(+2.58%)
Jul 27, 2015 3.506 3.545 3.458 3.472 1,988,386 -0.09(-2.62%)
Jul 24, 2015 3.661 3.683 3.557 3.566 1,411,765 -0.06(-1.56%)
Jul 23, 2015 3.671 3.723 3.601 3.622 1,997,719 -0.03(-0.82%)
Jul 22, 2015 3.628 3.703 3.584 3.652 2,887,313 -0.19(-4.85%)
Jul 21, 2015 3.874 3.893 3.825 3.838 1,702,622 -0.06(-1.62%)
Jul 20, 2015 3.894 3.944 3.855 3.902 2,308,146 +0.06(+1.44%)
Jul 17, 2015 3.770 3.848 3.757 3.846 3,411,631 +0.16(+4.44%)
Jul 16, 2015 3.608 3.683 3.604 3.683 1,417,495 +0.13(+3.79%)
Jul 15, 2015 3.555 3.578 3.522 3.548 1,599,814 +0.00(+0.05%)
Jul 14, 2015 3.506 3.571 3.503 3.546 961,167 +0.04(+1.14%)
Jul 13, 2015 3.420 3.509 3.420 3.506 2,030,626 +0.15(+4.56%)
Jul 10, 2015 3.267 3.384 3.267 3.353 1,285,013 +0.15(+4.71%)
Jul 09, 2015 3.359 3.384 3.199 3.202 1,440,453 -0.04(-1.17%)
Jul 08, 2015 3.322 3.345 3.234 3.240 2,465,094 -0.17(-4.86%)
Jul 07, 2015 3.388 3.419 3.221 3.406 2,521,657 +0.01(+0.37%)
Jul 06, 2015 3.360 3.434 3.323 3.393 1,303,649 -0.04(-1.02%)
Jul 02, 2015 3.459 3.428 3.428 3.428 952,820 +0.00(+0.09%)
Jul 01, 2015 3.481 3.481 3.377 3.425 2,265,700 +0.07(+2.03%)
Jun 30, 2015 3.400 3.420 3.325 3.357 3,179,350 +0.01(+0.29%)
Jun 29, 2015 3.463 3.517 3.342 3.347 4,102,159 -0.23(-6.43%)
Jun 26, 2015 3.681 3.681 3.538 3.577 2,304,583 -0.09(-2.47%)
Jun 25, 2015 3.741 3.751 3.662 3.668 1,564,206 -0.03(-0.69%)
Jun 24, 2015 3.703 3.778 3.691 3.693 1,257,969 -0.05(-1.35%)
Jun 23, 2015 3.750 3.757 3.715 3.744 1,251,151 +0.02(+0.50%)
Jun 22, 2015 3.729 3.765 3.707 3.725 1,213,367 +0.07(+1.89%)
Jun 19, 2015 3.739 3.739 3.650 3.656 1,434,159 -0.08(-2.04%)
Jun 18, 2015 3.650 3.753 3.650 3.732 3,323,875 +0.08(+2.24%)
Jun 17, 2015 3.660 3.683 3.583 3.650 2,354,092 +0.02(+0.62%)
Jun 16, 2015 3.543 3.648 3.543 3.628 1,346,320 +0.06(+1.64%)
Jun 15, 2015 3.578 3.578 3.486 3.570 2,603,058 -0.07(-1.80%)
Jun 12, 2015 3.697 3.697 3.621 3.635 2,090,711 -0.10(-2.58%)
Jun 11, 2015 3.740 3.791 3.719 3.731 1,909,090 +0.01(+0.31%)
Jun 10, 2015 3.609 3.751 3.604 3.720 2,347,644 +0.15(+4.23%)
Jun 09, 2015 3.596 3.602 3.491 3.569 3,158,887 -0.02(-0.65%)
Jun 08, 2015 3.722 3.722 3.567 3.592 3,094,992 -0.12(-3.23%)
Jun 05, 2015 3.750 3.754 3.662 3.712 3,703,843 -0.04(-1.01%)
Jun 04, 2015 3.798 3.855 3.721 3.750 3,617,401 -0.10(-2.65%)
Jun 03, 2015 3.851 3.917 3.833 3.852 2,015,523 +0.02(+0.61%)
Jun 02, 2015 3.811 3.880 3.759 3.829 2,358,353 -0.02(-0.61%)
Jun 01, 2015 3.884 3.895 3.786 3.852 2,589,392 +0.02(+0.64%)
May 29, 2015 3.884 3.907 3.795 3.828 1,742,614 -0.08(-2.08%)
May 28, 2015 3.886 3.932 3.877 3.909 1,553,816 -0.01(-0.19%)
May 27, 2015 3.775 3.941 3.756 3.916 2,999,331 +0.18(+4.88%)
May 26, 2015 3.845 3.861 3.688 3.734 2,523,464 -0.15(-3.98%)
May 22, 2015 3.861 3.889 3.889 3.889 1,834,795 -0.00(-0.08%)
May 21, 2015 3.837 3.912 3.818 3.892 1,982,441 +0.04(+1.01%)
May 20, 2015 3.863 3.910 3.807 3.853 2,487,621 +0.02(+0.56%)
May 19, 2015 3.876 3.896 3.828 3.832 6,406,896 -0.03(-0.84%)
May 18, 2015 3.815 3.887 3.792 3.864 2,175,510 +0.05(+1.28%)
May 15, 2015 3.862 3.885 3.794 3.815 2,050,781 -0.04(-1.05%)
May 14, 2015 3.756 3.856 3.755 3.856 4,479,734 +0.17(+4.73%)
May 13, 2015 3.674 3.737 3.658 3.682 824,271 +0.05(+1.44%)
May 12, 2015 3.604 3.679 3.533 3.629 2,854,313 -0.05(-1.43%)
May 11, 2015 3.726 3.756 3.681 3.682 1,596,426 -0.06(-1.50%)
May 08, 2015 3.685 3.752 3.685 3.738 2,518,567 +0.14(+4.02%)
May 07, 2015 3.524 3.628 3.514 3.594 2,099,408 +0.07(+1.84%)
May 06, 2015 3.649 3.659 3.454 3.529 2,980,644 -0.08(-2.24%)
May 05, 2015 3.753 3.754 3.602 3.609 3,140,447 -0.17(-4.51%)
May 04, 2015 3.791 3.839 3.780 3.780 1,665,998 +0.01(+0.22%)
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.