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
Obsidian Energy Ltd
(TSX:
OBE
)
9.840
+0.080 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 27, 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 (%)
Apr 30, 2019
0.4100
0.4300
0.3900
0.3900
274,335
-0.03(-7.14%)
Apr 29, 2019
0.4300
0.4500
0.4200
0.4200
264,346
-0.02(-4.55%)
Apr 26, 2019
0.4500
0.4500
0.4400
0.4400
206,026
-0.03(-6.38%)
Apr 25, 2019
0.4600
0.4800
0.4600
0.4700
479,645
+0.00(+0.00%)
Apr 24, 2019
0.5100
0.5100
0.4700
0.4700
654,710
-0.04(-7.84%)
Apr 23, 2019
0.5000
0.5100
0.4800
0.5100
1,105,375
+0.03(+6.25%)
Apr 22, 2019
0.4400
0.4800
0.4400
0.4800
794,710
+0.05(+11.63%)
Apr 18, 2019
0.4300
0.4300
0.4300
0
+0.01(+2.38%)
Apr 17, 2019
0.4100
0.4300
0.4000
0.4200
802,154
+0.01(+2.44%)
Apr 16, 2019
0.4000
0.4100
0.4000
0.4100
162,400
+0.02(+5.13%)
Apr 15, 2019
0.4000
0.4000
0.3900
0.3900
766,906
-0.02(-4.88%)
Apr 12, 2019
0.3900
0.4100
0.3900
0.4100
677,073
+0.02(+5.13%)
Apr 11, 2019
0.3800
0.4000
0.3800
0.3900
1,510,151
+0.00(+0.00%)
Apr 10, 2019
0.3800
0.4000
0.3800
0.3900
637,916
+0.00(+0.00%)
Apr 09, 2019
0.3900
0.4000
0.3900
0.3900
105,386
+0.00(+0.00%)
Apr 08, 2019
0.3800
0.4000
0.3800
0.3900
468,660
+0.02(+5.41%)
Apr 05, 2019
0.3700
0.3800
0.3600
0.3700
296,625
+0.01(+2.78%)
Apr 04, 2019
0.3700
0.3800
0.3600
0.3600
107,878
-0.01(-2.70%)
Apr 03, 2019
0.3600
0.3800
0.3600
0.3700
625,189
+0.01(+2.78%)
Apr 02, 2019
0.3600
0.3700
0.3500
0.3600
401,192
+0.00(+0.00%)
Apr 01, 2019
0.3700
0.3800
0.3600
0.3600
203,725
-0.01(-2.70%)
Mar 29, 2019
0.3900
0.3900
0.3700
0.3700
737,620
-0.02(-5.13%)
Mar 28, 2019
0.3800
0.3900
0.3700
0.3900
289,182
+0.00(+0.00%)
Mar 27, 2019
0.3900
0.3900
0.3800
0.3900
698,628
+0.00(+0.00%)
Mar 26, 2019
0.3900
0.3900
0.3900
0.3900
508,510
+0.01(+2.63%)
Mar 25, 2019
0.3900
0.4000
0.3800
0.3800
836,983
-0.02(-5.00%)
Mar 22, 2019
0.4300
0.4300
0.3900
0.4000
594,385
-0.02(-4.76%)
Mar 21, 2019
0.4000
0.4500
0.4000
0.4200
1,818,389
+0.02(+5.00%)
Mar 20, 2019
0.3900
0.4000
0.3900
0.4000
1,430,104
+0.02(+5.26%)
Mar 19, 2019
0.3900
0.4000
0.3800
0.3800
788,454
+0.00(+0.00%)
Mar 18, 2019
0.3900
0.3900
0.3800
0.3800
354,030
-0.01(-2.56%)
Mar 15, 2019
0.3900
0.4000
0.3800
0.3900
8,104,605
+0.00(+0.00%)
Mar 14, 2019
0.4000
0.4000
0.3900
0.3900
398,932
-0.01(-2.50%)
Mar 13, 2019
0.4000
0.4100
0.3800
0.4000
987,704
-0.01(-2.44%)
Mar 12, 2019
0.4100
0.4100
0.3900
0.4100
1,690,161
+0.01(+2.50%)
Mar 11, 2019
0.4000
0.4100
0.3900
0.4000
726,961
+0.00(+0.00%)
Mar 08, 2019
0.4100
0.4300
0.3800
0.4000
1,219,727
-0.01(-2.44%)
Mar 07, 2019
0.4600
0.4700
0.4000
0.4100
1,364,114
-0.06(-12.77%)
Mar 06, 2019
0.4900
0.4900
0.4700
0.4700
459,478
-0.02(-4.08%)
Mar 05, 2019
0.4900
0.5000
0.4700
0.4900
604,438
+0.00(+0.00%)
Mar 04, 2019
0.5200
0.5300
0.4900
0.4900
697,583
-0.01(-2.00%)
Mar 01, 2019
0.4600
0.5100
0.4600
0.5000
654,637
+0.04(+8.70%)
Feb 28, 2019
0.4800
0.4800
0.4600
0.4600
345,869
-0.01(-2.13%)
Feb 27, 2019
0.4600
0.4900
0.4600
0.4700
256,813
+0.01(+2.17%)
Feb 26, 2019
0.4600
0.4600
0.4500
0.4600
304,593
+0.00(+0.00%)
Feb 25, 2019
0.4700
0.4700
0.4600
0.4600
583,082
-0.01(-2.13%)
Feb 22, 2019
0.4800
0.4900
0.4700
0.4700
396,125
-0.02(-4.08%)
Feb 21, 2019
0.4900
0.4900
0.4800
0.4900
467,756
+0.00(+0.00%)
Feb 20, 2019
0.4900
0.5000
0.4800
0.4900
668,408
-0.01(-2.00%)
Feb 19, 2019
0.4900
0.5100
0.4800
0.5000
344,963
+0.01(+2.04%)
Feb 15, 2019
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Feb 14, 2019
0.4900
0.5000
0.4800
0.4900
371,915
+0.01(+2.08%)
Feb 13, 2019
0.4900
0.5100
0.4800
0.4800
289,617
-0.01(-2.04%)
Feb 12, 2019
0.5200
0.5200
0.4900
0.4900
287,191
-0.03(-5.77%)
Feb 11, 2019
0.4500
0.5300
0.4500
0.5200
938,257
+0.08(+18.18%)
Feb 08, 2019
0.4500
0.4500
0.4400
0.4400
296,236
+0.00(+0.00%)
Feb 07, 2019
0.4700
0.4700
0.4400
0.4400
292,612
-0.03(-6.38%)
Feb 06, 2019
0.4700
0.4800
0.4600
0.4700
217,393
-0.01(-2.08%)
Feb 05, 2019
0.4900
0.5000
0.4800
0.4800
163,465
-0.02(-4.00%)
Feb 04, 2019
0.5100
0.5100
0.4900
0.5000
218,510
-0.01(-1.96%)
Feb 01, 2019
0.5300
0.5300
0.5000
0.5100
106,117
-0.02(-3.77%)
Jan 31, 2019
0.5200
0.5500
0.5000
0.5300
548,014
+0.00(+0.00%)
Jan 30, 2019
0.5600
0.5800
0.4900
0.5300
1,001,791
-0.02(-3.64%)
Jan 29, 2019
0.5600
0.5800
0.5500
0.5500
66,729
-0.01(-1.79%)
Jan 28, 2019
0.5600
0.5900
0.5600
0.5600
95,257
-0.02(-3.45%)
Jan 25, 2019
0.6000
0.6100
0.5800
0.5800
174,157
-0.02(-3.33%)
Jan 24, 2019
0.5800
0.6200
0.5700
0.6000
163,702
+0.01(+1.69%)
Jan 23, 2019
0.6000
0.6100
0.5900
0.5900
69,095
+0.00(+0.00%)
Jan 22, 2019
0.6300
0.6300
0.5900
0.5900
263,754
-0.04(-6.35%)
Jan 21, 2019
0.6400
0.6400
0.6200
0.6300
56,337
-0.01(-1.56%)
Jan 18, 2019
0.6200
0.6500
0.6200
0.6400
266,585
+0.02(+3.23%)
Jan 17, 2019
0.6200
0.6400
0.6200
0.6200
235,436
-0.02(-3.13%)
Jan 16, 2019
0.6400
0.6400
0.6200
0.6400
183,734
+0.00(+0.00%)
Jan 15, 2019
0.6500
0.6700
0.6400
0.6400
66,692
+0.00(+0.00%)
Jan 14, 2019
0.6600
0.6600
0.6400
0.6400
224,717
-0.04(-5.88%)
Jan 11, 2019
0.6600
0.6900
0.6600
0.6800
90,655
-0.01(-1.45%)
Jan 10, 2019
0.6800
0.6900
0.6500
0.6900
110,860
+0.01(+1.47%)
Jan 09, 2019
0.6800
0.6800
0.6400
0.6800
160,490
+0.04(+6.25%)
Jan 08, 2019
0.6900
0.6900
0.6300
0.6400
235,385
-0.05(-7.25%)
Jan 07, 2019
0.7100
0.7200
0.6900
0.6900
294,229
+0.00(+0.00%)
Jan 04, 2019
0.6500
0.7400
0.6500
0.6900
675,173
+0.04(+6.15%)
Jan 03, 2019
0.6400
0.6600
0.6100
0.6500
463,907
+0.05(+8.33%)
Jan 02, 2019
0.5200
0.6300
0.5200
0.6000
583,114
+0.09(+17.65%)
Dec 31, 2018
0.5100
0.5100
0.5100
0
+0.02(+4.08%)
Dec 28, 2018
0.4900
0.5000
0.4600
0.4900
457,041
+0.00(+0.00%)
Dec 27, 2018
0.4700
0.5000
0.4300
0.4900
494,630
+0.02(+4.26%)
Dec 24, 2018
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Dec 21, 2018
0.5100
0.5300
0.4700
0.4700
855,404
-0.05(-9.62%)
Dec 20, 2018
0.5500
0.5500
0.5200
0.5200
230,094
-0.03(-5.45%)
Dec 19, 2018
0.6000
0.6000
0.5500
0.5500
262,093
-0.01(-1.79%)
Dec 18, 2018
0.5900
0.6300
0.5600
0.5600
467,911
-0.03(-5.08%)
Dec 17, 2018
0.6000
0.6200
0.5800
0.5900
369,242
-0.01(-1.67%)
Dec 14, 2018
0.6200
0.6300
0.5900
0.6000
480,772
-0.04(-6.25%)
Dec 13, 2018
0.6500
0.6500
0.6400
0.6400
151,089
-0.03(-4.48%)
Dec 12, 2018
0.6600
0.6800
0.6600
0.6700
272,969
+0.02(+3.08%)
Dec 11, 2018
0.6400
0.6600
0.6400
0.6500
156,025
+0.01(+1.56%)
Dec 10, 2018
0.6800
0.6800
0.6300
0.6400
211,038
-0.02(-3.03%)
Dec 07, 2018
0.6700
0.7100
0.6600
0.6600
250,158
+0.00(+0.00%)
Dec 06, 2018
0.7000
0.7100
0.6500
0.6600
403,388
-0.05(-7.04%)
Dec 05, 2018
0.6800
0.7300
0.6800
0.7100
361,928
+0.01(+1.43%)
Dec 04, 2018
0.7100
0.7400
0.6900
0.7000
368,590
-0.01(-1.41%)
Dec 03, 2018
0.6800
0.7200
0.6800
0.7100
392,627
+0.04(+5.97%)
Nov 30, 2018
0.6400
0.6700
0.6100
0.6700
402,211
+0.03(+4.69%)
Nov 29, 2018
0.6300
0.6500
0.6200
0.6400
136,947
+0.02(+3.23%)
Nov 28, 2018
0.6400
0.6500
0.6200
0.6200
243,296
-0.01(-1.59%)
Nov 27, 2018
0.6600
0.6700
0.6300
0.6300
336,112
-0.06(-8.70%)
Nov 26, 2018
0.7000
0.7100
0.6600
0.6900
414,703
-0.01(-1.43%)
Nov 23, 2018
0.7100
0.7100
0.6900
0.7000
249,554
-0.04(-5.41%)
Nov 22, 2018
0.7600
0.7600
0.7300
0.7400
55,050
-0.03(-3.90%)
Nov 21, 2018
0.7300
0.7700
0.7200
0.7700
184,224
+0.04(+5.48%)
Nov 20, 2018
0.7700
0.7900
0.7000
0.7300
308,707
-0.07(-8.75%)
Nov 19, 2018
0.7700
0.8100
0.7700
0.8000
242,496
+0.00(+0.00%)
Nov 16, 2018
0.7100
0.8300
0.7000
0.8000
446,397
+0.08(+11.11%)
Nov 15, 2018
0.7200
0.7200
0.6700
0.7200
487,808
+0.02(+2.86%)
Nov 14, 2018
0.7000
0.7300
0.6900
0.7000
433,478
+0.00(+0.00%)
Nov 13, 2018
0.7300
0.7600
0.6900
0.7000
679,873
-0.03(-4.11%)
Nov 12, 2018
0.8400
0.8400
0.7200
0.7300
320,444
-0.09(-10.98%)
Nov 09, 2018
0.8900
0.8900
0.8200
0.8200
522,789
-0.07(-7.87%)
Nov 08, 2018
0.9100
0.9100
0.8900
0.8900
227,367
-0.05(-5.32%)
Nov 07, 2018
0.9400
0.9400
0.9000
0.9400
217,192
-0.03(-3.09%)
Nov 06, 2018
0.9400
0.9700
0.9200
0.9700
135,287
+0.02(+2.11%)
Nov 05, 2018
0.8800
0.9700
0.8800
0.9500
345,662
+0.04(+4.40%)
Nov 02, 2018
0.9800
0.9800
0.8800
0.9100
420,485
-0.06(-6.19%)
Nov 01, 2018
0.9800
0.9800
0.9300
0.9700
241,014
+0.01(+1.04%)
Oct 31, 2018
0.9400
0.9900
0.9400
0.9600
104,773
+0.02(+2.13%)
Oct 30, 2018
0.9400
0.9500
0.9200
0.9400
119,818
-0.01(-1.05%)
Oct 29, 2018
1.010
1.010
0.9500
0.9500
358,401
-0.07(-6.86%)
Oct 26, 2018
1.030
1.030
1.010
1.020
103,720
-0.01(-0.97%)
Oct 25, 2018
1.010
1.040
1.010
1.030
114,777
+0.02(+1.98%)
Oct 24, 2018
1.050
1.050
0.9900
1.010
392,722
-0.02(-1.94%)
Oct 23, 2018
1.020
1.050
1.000
1.030
276,637
+0.01(+0.98%)
Oct 22, 2018
1.070
1.080
1.020
1.020
648,524
-0.06(-5.56%)
Oct 19, 2018
1.020
1.090
1.020
1.080
322,495
+0.06(+5.88%)
Oct 18, 2018
1.020
1.050
1.000
1.020
185,347
+0.01(+0.99%)
Oct 17, 2018
1.090
1.090
1.010
1.010
287,569
-0.05(-4.72%)
Oct 16, 2018
1.070
1.080
1.040
1.060
115,250
+0.01(+0.95%)
Oct 15, 2018
1.070
1.090
1.010
1.050
367,608
-0.02(-1.87%)
Oct 12, 2018
1.130
1.130
1.070
1.070
407,430
-0.05(-4.46%)
Oct 11, 2018
1.120
1.150
1.100
1.120
294,447
-0.04(-3.45%)
Oct 10, 2018
1.150
1.170
1.150
1.160
210,543
-0.02(-1.69%)
Oct 09, 2018
1.140
1.180
1.140
1.180
154,297
+0.00(+0.00%)
Oct 05, 2018
1.180
1.180
1.180
0
-0.03(-2.48%)
Oct 04, 2018
1.220
1.260
1.200
1.210
123,198
-0.01(-0.82%)
Oct 03, 2018
1.190
1.220
1.170
1.220
101,420
+0.05(+4.27%)
Oct 02, 2018
1.220
1.230
1.170
1.170
172,658
-0.05(-4.10%)
Oct 01, 2018
1.230
1.250
1.210
1.220
145,129
+0.01(+0.83%)
Sep 28, 2018
1.270
1.270
1.210
1.210
307,196
-0.05(-3.97%)
Sep 27, 2018
1.270
1.270
1.240
1.260
85,407
+0.04(+3.28%)
Sep 26, 2018
1.260
1.270
1.220
1.220
168,591
-0.07(-5.43%)
Sep 25, 2018
1.300
1.310
1.280
1.290
95,011
-0.01(-0.77%)
Sep 24, 2018
1.250
1.300
1.230
1.300
247,995
+0.05(+4.00%)
Sep 21, 2018
1.210
1.250
1.210
1.250
416,535
+0.04(+3.31%)
Sep 20, 2018
1.220
1.230
1.210
1.210
176,266
-0.01(-0.82%)
Sep 19, 2018
1.190
1.240
1.190
1.220
202,584
+0.01(+0.83%)
Sep 18, 2018
1.180
1.220
1.170
1.210
439,435
+0.06(+5.22%)
Sep 17, 2018
1.200
1.220
1.150
1.150
330,421
-0.06(-4.96%)
Sep 14, 2018
1.210
1.220
1.200
1.210
204,890
-0.02(-1.63%)
Sep 13, 2018
1.210
1.240
1.210
1.230
97,320
+0.00(+0.00%)
Sep 12, 2018
1.230
1.240
1.210
1.230
170,568
+0.01(+0.82%)
Sep 11, 2018
1.210
1.230
1.200
1.220
121,691
+0.02(+1.67%)
Sep 10, 2018
1.240
1.260
1.200
1.200
244,845
-0.04(-3.23%)
Sep 07, 2018
1.240
1.260
1.220
1.240
149,827
+0.00(+0.00%)
Sep 06, 2018
1.260
1.300
1.240
1.240
344,907
-0.02(-1.59%)
Sep 05, 2018
1.260
1.300
1.260
1.260
171,150
-0.03(-2.33%)
Sep 04, 2018
1.290
1.310
1.270
1.290
126,417
+0.01(+0.78%)
Aug 31, 2018
1.280
1.280
1.280
0
-0.05(-3.76%)
Aug 30, 2018
1.370
1.370
1.330
1.330
25,977
-0.03(-2.21%)
Aug 29, 2018
1.350
1.380
1.350
1.360
118,747
+0.00(+0.00%)
Aug 28, 2018
1.390
1.390
1.360
1.360
164,717
-0.04(-2.86%)
Aug 27, 2018
1.390
1.410
1.390
1.400
60,332
-0.01(-0.71%)
Aug 24, 2018
1.360
1.410
1.360
1.410
207,155
+0.04(+2.92%)
Aug 23, 2018
1.340
1.380
1.330
1.370
327,290
+0.01(+0.74%)
Aug 22, 2018
1.300
1.360
1.300
1.360
184,838
+0.04(+3.03%)
Aug 21, 2018
1.300
1.340
1.300
1.320
94,927
+0.02(+1.54%)
Aug 20, 2018
1.300
1.320
1.280
1.300
61,834
+0.00(+0.00%)
Aug 17, 2018
1.270
1.300
1.270
1.300
38,672
+0.00(+0.00%)
Aug 16, 2018
1.240
1.300
1.240
1.300
147,217
+0.03(+2.36%)
Aug 15, 2018
1.250
1.290
1.240
1.270
271,009
+0.00(+0.00%)
Aug 14, 2018
1.250
1.290
1.250
1.270
122,780
+0.02(+1.60%)
Aug 13, 2018
1.260
1.280
1.250
1.250
165,191
-0.02(-1.57%)
Aug 10, 2018
1.250
1.290
1.250
1.270
103,204
+0.02(+1.60%)
Aug 09, 2018
1.250
1.270
1.250
1.250
170,480
+0.00(+0.00%)
Aug 08, 2018
1.300
1.310
1.250
1.250
625,688
-0.06(-4.58%)
Aug 07, 2018
1.350
1.360
1.300
1.310
955,708
-0.03(-2.24%)
Aug 03, 2018
1.340
1.340
1.340
0
-0.02(-1.47%)
Aug 02, 2018
1.370
1.410
1.330
1.360
506,900
-0.03(-2.16%)
Aug 01, 2018
1.370
1.400
1.370
1.390
63,656
+0.00(+0.00%)
Jul 31, 2018
1.360
1.400
1.360
1.390
171,359
-0.01(-0.71%)
Jul 30, 2018
1.370
1.420
1.360
1.400
305,967
+0.01(+0.72%)
Jul 27, 2018
1.380
1.390
1.360
1.390
120,600
+0.00(+0.00%)
Jul 26, 2018
1.390
1.390
1.360
1.390
102,517
+0.01(+0.72%)
Jul 25, 2018
1.370
1.380
1.360
1.380
58,111
+0.00(+0.00%)
Jul 24, 2018
1.360
1.390
1.360
1.380
155,575
+0.02(+1.47%)
Jul 23, 2018
1.360
1.370
1.350
1.360
191,941
+0.00(+0.00%)
Jul 20, 2018
1.400
1.410
1.360
1.360
197,718
-0.03(-2.16%)
Jul 19, 2018
1.380
1.440
1.380
1.390
116,804
+0.02(+1.46%)
Jul 18, 2018
1.380
1.400
1.360
1.370
159,856
-0.01(-0.72%)
Jul 17, 2018
1.410
1.430
1.370
1.380
475,647
-0.03(-2.13%)
Jul 16, 2018
1.470
1.480
1.410
1.410
238,307
-0.08(-5.37%)
Jul 13, 2018
1.480
1.490
1.470
1.490
172,524
+0.02(+1.36%)
Jul 12, 2018
1.480
1.480
1.470
1.470
409,736
+0.00(+0.00%)
Jul 11, 2018
1.520
1.530
1.460
1.470
420,676
-0.06(-3.92%)
Jul 10, 2018
1.490
1.530
1.460
1.530
655,347
+0.04(+2.68%)
Jul 09, 2018
1.470
1.500
1.460
1.490
361,089
+0.02(+1.36%)
Jul 06, 2018
1.470
1.500
1.460
1.470
388,530
+0.01(+0.68%)
Jul 05, 2018
1.470
1.490
1.460
1.460
169,136
-0.02(-1.35%)
Jul 04, 2018
1.490
1.500
1.480
1.480
88,138
-0.03(-1.99%)
Jul 03, 2018
1.480
1.520
1.470
1.510
189,431
+0.02(+1.34%)
Jun 29, 2018
1.490
1.490
1.490
0
+0.05(+3.47%)
Jun 28, 2018
1.480
1.500
1.440
1.440
261,413
-0.05(-3.36%)
Jun 27, 2018
1.450
1.490
1.445
1.490
364,596
+0.06(+4.20%)
Jun 26, 2018
1.410
1.450
1.410
1.430
165,421
+0.02(+1.42%)
Jun 25, 2018
1.430
1.470
1.410
1.410
299,012
-0.05(-3.42%)
Jun 22, 2018
1.420
1.470
1.420
1.460
342,024
+0.05(+3.55%)
Jun 21, 2018
1.450
1.460
1.410
1.410
253,969
-0.03(-2.08%)
Jun 20, 2018
1.470
1.480
1.440
1.440
208,880
-0.04(-2.70%)
Jun 19, 2018
1.470
1.480
1.450
1.480
211,977
+0.01(+0.68%)
Jun 18, 2018
1.450
1.510
1.450
1.470
395,888
+0.02(+1.38%)
Jun 15, 2018
1.480
1.480
1.450
550,015
-0.03(-2.03%)
Jun 14, 2018
1.540
1.550
1.470
1.480
329,344
-0.06(-3.90%)
Jun 13, 2018
1.530
1.550
1.510
1.540
138,380
+0.01(+0.65%)
Jun 12, 2018
1.490
1.540
1.490
1.530
316,634
+0.02(+1.32%)
Jun 11, 2018
1.470
1.510
1.470
1.510
282,833
+0.03(+2.03%)
Jun 08, 2018
1.500
1.510
1.470
1.480
448,737
-0.04(-2.63%)
Jun 07, 2018
1.460
1.540
1.460
1.520
382,359
+0.06(+4.11%)
Jun 06, 2018
1.480
1.460
545,451
+0.02(+1.39%)
Jun 05, 2018
1.400
1.490
1.400
1.440
433,188
+0.05(+3.60%)
Jun 04, 2018
1.410
1.430
1.380
1.390
268,384
-0.05(-3.47%)
Jun 01, 2018
1.450
1.470
1.430
1.440
183,105
-0.03(-2.04%)
May 31, 2018
1.480
1.490
1.450
1.470
723,680
-0.01(-0.68%)
May 30, 2018
1.430
1.490
1.430
1.480
151,450
+0.04(+2.78%)
May 29, 2018
1.410
1.450
1.400
1.440
249,735
+0.05(+3.60%)
May 28, 2018
1.400
1.410
1.380
1.390
101,014
-0.03(-2.11%)
May 25, 2018
1.480
1.480
1.410
1.420
481,151
-0.08(-5.33%)
May 24, 2018
1.520
1.520
1.500
1.500
322,829
-0.03(-1.96%)
May 23, 2018
1.560
1.560
1.510
1.530
260,577
-0.03(-1.92%)
May 22, 2018
1.520
1.590
1.520
1.560
845,155
+0.04(+2.63%)
May 18, 2018
1.520
1.520
1.520
0
+0.00(+0.00%)
May 17, 2018
1.480
1.550
1.480
1.520
1,020,097
+0.05(+3.40%)
May 16, 2018
1.460
1.490
1.460
1.470
139,218
+0.01(+0.68%)
May 15, 2018
1.480
1.480
1.460
1.460
203,952
-0.02(-1.35%)
May 14, 2018
1.430
1.480
1.430
1.480
379,964
+0.03(+2.07%)
May 11, 2018
1.450
1.490
1.420
1.450
770,331
-0.04(-2.68%)
May 10, 2018
1.510
1.510
1.465
1.490
366,346
+0.00(+0.00%)
May 09, 2018
1.490
1.540
1.480
1.490
546,347
+0.00(+0.00%)
May 08, 2018
1.480
1.520
1.450
1.490
504,569
+0.02(+1.36%)
May 07, 2018
1.500
1.540
1.470
1.470
430,335
-0.02(-1.34%)
May 04, 2018
1.490
1.490
1.460
1.490
243,667
+0.01(+0.68%)
May 03, 2018
1.470
1.500
1.420
1.480
382,165
-0.01(-0.67%)
May 02, 2018
1.400
1.490
1.390
1.490
466,010
+0.08(+5.67%)
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.