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
)
10.30
+0.14 (+1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2020
0.2900
0.3000
0.2800
0.2900
60,065
+0.01(+3.57%)
Apr 29, 2020
0.2900
0.2900
0.2800
0.2800
178,101
+0.01(+3.70%)
Apr 28, 2020
0.2900
0.2900
0.2600
0.2700
93,472
+0.00(+0.00%)
Apr 27, 2020
0.2800
0.2800
0.2600
0.2700
210,728
-0.01(-3.57%)
Apr 24, 2020
0.2900
0.2900
0.2800
0.2800
50,226
+0.00(+0.00%)
Apr 23, 2020
0.2800
0.2900
0.2700
0.2800
72,600
+0.01(+3.70%)
Apr 22, 2020
0.2800
0.2900
0.2700
0.2700
66,526
-0.01(-3.57%)
Apr 21, 2020
0.2800
0.2900
0.2600
0.2800
63,952
+0.02(+7.69%)
Apr 20, 2020
0.2800
0.2800
0.2600
0.2600
113,697
-0.02(-7.14%)
Apr 17, 2020
0.2800
0.2900
0.2700
0.2800
77,859
+0.01(+3.70%)
Apr 16, 2020
0.2600
0.2700
0.2600
0.2700
18,663
+0.01(+3.85%)
Apr 15, 2020
0.2900
0.2900
0.2500
0.2600
199,127
-0.03(-10.34%)
Apr 14, 2020
0.2800
0.2900
0.2600
0.2900
95,350
+0.03(+11.54%)
Apr 13, 2020
0.2900
0.2900
0.2600
0.2600
131,817
-0.02(-7.14%)
Apr 09, 2020
0.2800
0.2800
0.2800
0
+0.03(+12.00%)
Apr 08, 2020
0.2500
0.2700
0.2300
0.2500
74,545
+0.00(+0.00%)
Apr 07, 2020
0.2600
0.2700
0.2400
0.2500
72,068
+0.00(+0.00%)
Apr 06, 2020
0.2600
0.2600
0.2500
0.2500
58,007
-0.01(-3.85%)
Apr 03, 2020
0.2400
0.2600
0.2300
0.2600
401,310
+0.03(+13.04%)
Apr 02, 2020
0.2500
0.2500
0.2000
0.2300
331,267
+0.00(+0.00%)
Apr 01, 2020
0.2500
0.2500
0.2300
0.2300
97,476
+0.00(+0.00%)
Mar 31, 2020
0.2500
0.2600
0.2300
0.2300
124,464
+0.00(+0.00%)
Mar 30, 2020
0.2500
0.2600
0.2200
0.2300
121,730
-0.01(-4.17%)
Mar 27, 2020
0.2900
0.2900
0.2300
0.2400
341,320
-0.04(-14.29%)
Mar 26, 2020
0.2900
0.2900
0.2600
0.2800
145,176
+0.01(+3.70%)
Mar 25, 2020
0.2900
0.2900
0.2600
0.2700
104,770
+0.01(+3.85%)
Mar 24, 2020
0.2600
0.2900
0.2600
0.2600
103,729
+0.00(+0.00%)
Mar 23, 2020
0.2900
0.2900
0.2500
0.2600
81,946
-0.01(-3.70%)
Mar 20, 2020
0.3100
0.3100
0.2500
0.2700
76,094
+0.02(+8.00%)
Mar 19, 2020
0.2700
0.3200
0.2500
0.2500
180,650
-0.03(-10.71%)
Mar 18, 2020
0.2700
0.3000
0.2500
0.2800
151,952
-0.01(-3.45%)
Mar 17, 2020
0.2900
0.3000
0.2700
0.2900
68,372
+0.02(+7.41%)
Mar 16, 2020
0.2600
0.3100
0.2500
0.2700
144,842
-0.04(-12.90%)
Mar 13, 2020
0.4700
0.4700
0.2800
0.3100
126,879
+0.00(+0.00%)
Mar 12, 2020
0.3700
0.3700
0.2700
0.3100
139,285
+0.00(+0.00%)
Mar 11, 2020
0.3800
0.3900
0.3000
0.3100
201,334
-0.07(-18.42%)
Mar 10, 2020
0.4900
0.4900
0.3700
0.3800
139,975
+0.02(+5.56%)
Mar 09, 2020
0.4800
0.4900
0.3500
0.3600
281,027
-0.24(-40.00%)
Mar 06, 2020
0.5800
0.6000
0.5600
0.6000
169,928
+0.00(+0.00%)
Mar 05, 2020
0.6000
0.6500
0.5900
0.6000
327,112
-0.04(-6.25%)
Mar 04, 2020
0.6600
0.6900
0.6400
0.6400
109,505
-0.01(-1.54%)
Mar 03, 2020
0.7500
0.7500
0.6400
0.6500
266,082
-0.07(-9.72%)
Mar 02, 2020
0.7300
0.7500
0.7200
0.7200
41,540
-0.10(-12.20%)
Feb 28, 2020
0.6200
0.8200
0.6000
0.8200
109,913
+0.09(+12.33%)
Feb 27, 2020
0.7500
0.7500
0.6300
0.7300
166,220
-0.02(-2.67%)
Feb 26, 2020
0.7900
0.8600
0.7500
0.7500
53,085
-0.05(-6.25%)
Feb 25, 2020
0.8400
0.8600
0.7800
0.8000
55,647
-0.05(-5.88%)
Feb 24, 2020
0.8600
0.8800
0.8300
0.8500
71,314
-0.06(-6.59%)
Feb 21, 2020
0.9300
0.9400
0.8500
0.9100
195,275
-0.02(-2.15%)
Feb 20, 2020
0.9200
0.9500
0.9200
0.9300
27,308
+0.00(+0.00%)
Feb 19, 2020
0.8900
0.9400
0.8900
0.9300
11,648
+0.03(+3.33%)
Feb 18, 2020
0.9100
0.9100
0.9000
0.9000
29,869
-0.03(-3.23%)
Feb 14, 2020
0.9300
0.9300
0.9300
0
+0.02(+2.20%)
Feb 13, 2020
0.8900
0.9300
0.8900
0.9100
23,086
-0.01(-1.09%)
Feb 12, 2020
0.9000
0.9200
0.8900
0.9200
55,658
+0.02(+2.22%)
Feb 11, 2020
0.8900
0.9200
0.8900
0.9000
25,133
-0.01(-1.10%)
Feb 10, 2020
0.9000
0.9200
0.8900
0.9100
26,920
+0.01(+1.11%)
Feb 07, 2020
0.8900
0.9100
0.8900
0.9000
180,393
-0.01(-1.10%)
Feb 06, 2020
0.9300
0.9300
0.9000
0.9100
130,486
+0.00(+0.00%)
Feb 05, 2020
0.9300
0.9500
0.9000
0.9100
73,176
-0.02(-2.15%)
Feb 04, 2020
0.9300
0.9400
0.8700
0.9300
85,773
+0.03(+3.33%)
Feb 03, 2020
0.9100
0.9300
0.8900
0.9000
40,483
-0.01(-1.10%)
Jan 31, 2020
0.9800
0.9800
0.8800
0.9100
420,285
-0.04(-4.21%)
Jan 30, 2020
1.000
1.060
0.9000
0.9500
333,245
-0.10(-9.52%)
Jan 29, 2020
1.070
1.070
1.000
1.050
42,585
+0.02(+1.94%)
Jan 28, 2020
1.030
1.050
1.030
1.030
14,980
+0.02(+1.98%)
Jan 27, 2020
1.040
1.050
1.000
1.010
35,635
-0.04(-3.81%)
Jan 24, 2020
1.070
1.080
1.030
1.050
53,683
-0.03(-2.78%)
Jan 23, 2020
1.130
1.130
1.060
1.080
65,732
-0.05(-4.42%)
Jan 22, 2020
1.180
1.220
1.130
1.130
233,734
-0.03(-2.59%)
Jan 21, 2020
1.200
1.240
1.150
1.160
33,297
-0.03(-2.52%)
Jan 20, 2020
1.260
1.260
1.100
1.190
74,350
-0.02(-1.65%)
Jan 17, 2020
1.090
1.230
1.080
1.210
142,627
+0.11(+10.00%)
Jan 16, 2020
1.060
1.110
1.060
1.100
58,983
+0.05(+4.76%)
Jan 15, 2020
1.060
1.110
1.050
1.050
37,182
-0.05(-4.55%)
Jan 14, 2020
0.9800
1.100
0.9800
1.100
48,988
+0.09(+8.91%)
Jan 13, 2020
1.000
1.030
1.000
1.010
41,508
-0.02(-1.94%)
Jan 10, 2020
1.010
1.030
1.010
1.030
11,871
-0.01(-0.96%)
Jan 09, 2020
1.050
1.080
1.010
1.040
66,654
-0.04(-3.70%)
Jan 08, 2020
1.110
1.110
1.080
1.080
66,003
-0.03(-2.70%)
Jan 07, 2020
1.080
1.110
1.040
1.110
59,438
+0.02(+1.83%)
Jan 06, 2020
1.070
1.110
1.040
1.090
174,316
+0.08(+7.92%)
Jan 03, 2020
0.9800
1.030
0.9500
1.010
142,058
+0.07(+7.45%)
Jan 02, 2020
0.8900
0.9700
0.8900
0.9400
41,824
+0.01(+1.08%)
Dec 31, 2019
0.9300
0.9300
0.9300
0
+0.04(+4.49%)
Dec 30, 2019
0.9200
0.9200
0.8500
0.8900
139,670
-0.01(-1.11%)
Dec 27, 2019
0.9100
0.9300
0.8800
0.9000
131,638
+0.02(+2.27%)
Dec 24, 2019
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Dec 23, 2019
0.8700
0.9000
0.8500
0.8800
63,921
+0.01(+1.15%)
Dec 20, 2019
0.9500
0.9500
0.8700
0.8700
112,327
-0.07(-7.45%)
Dec 19, 2019
0.9700
0.9700
0.8800
0.9400
234,436
+0.04(+4.44%)
Dec 18, 2019
0.9600
0.9600
0.9000
0.9000
100,216
-0.07(-7.22%)
Dec 17, 2019
0.9500
0.9800
0.9300
0.9700
93,410
+0.03(+3.19%)
Dec 16, 2019
0.9500
0.9600
0.9000
0.9400
69,075
+0.04(+4.44%)
Dec 13, 2019
0.9600
0.9600
0.8800
0.9000
78,146
-0.06(-6.25%)
Dec 12, 2019
1.020
1.020
0.9300
0.9600
144,304
-0.02(-2.04%)
Dec 11, 2019
0.9200
1.000
0.9200
0.9800
73,701
+0.06(+6.52%)
Dec 10, 2019
1.090
1.120
0.8900
0.9200
165,945
-0.15(-14.02%)
Dec 09, 2019
0.9100
1.140
0.9100
1.070
251,436
+0.17(+18.89%)
Dec 06, 2019
0.6700
0.9000
0.6700
0.9000
161,558
+0.19(+26.76%)
Dec 05, 2019
0.7200
0.7500
0.7100
0.7100
48,312
+0.00(+0.00%)
Dec 04, 2019
0.6000
0.7800
0.6000
0.7100
184,025
+0.10(+16.39%)
Dec 03, 2019
0.6400
0.6400
0.6100
0.6100
35,677
-0.04(-6.15%)
Dec 02, 2019
0.6200
0.6800
0.6200
0.6500
123,733
+0.02(+3.17%)
Nov 29, 2019
0.5800
0.6600
0.5800
0.6300
23,972
+0.00(+0.00%)
Nov 28, 2019
0.5900
0.6500
0.5900
0.6300
16,206
+0.01(+1.61%)
Nov 27, 2019
0.6400
0.6500
0.6200
0.6200
15,463
+0.02(+3.33%)
Nov 26, 2019
0.5100
0.6700
0.5100
0.6000
106,941
-0.03(-4.76%)
Nov 25, 2019
0.6700
0.6700
0.6300
0.6300
58,255
-0.04(-5.97%)
Nov 22, 2019
0.6800
0.7000
0.6700
0.6700
19,615
-0.02(-2.90%)
Nov 21, 2019
0.7100
0.7100
0.6800
0.6900
67,059
-0.02(-2.82%)
Nov 20, 2019
0.7300
0.7300
0.6900
0.7100
642,781
-0.02(-2.74%)
Nov 19, 2019
0.7500
0.7500
0.6700
0.7300
80,791
-0.03(-3.95%)
Nov 18, 2019
0.8300
0.8300
0.7600
0.7600
30,497
-0.04(-5.00%)
Nov 15, 2019
0.8000
0.8400
0.7900
0.8000
23,900
+0.00(+0.00%)
Nov 14, 2019
0.7800
0.8100
0.7800
0.8000
11,287
-0.01(-1.23%)
Nov 13, 2019
0.7700
0.8100
0.7700
0.8100
20,612
+0.01(+1.25%)
Nov 12, 2019
0.8000
0.8400
0.7900
0.8000
78,251
+0.01(+1.27%)
Nov 11, 2019
0.8400
0.8500
0.7900
0.7900
8,502
-0.06(-7.06%)
Nov 08, 2019
0.8000
0.8500
0.8000
0.8500
52,069
+0.05(+6.25%)
Nov 07, 2019
0.8000
0.8100
0.7900
0.8000
45,964
-0.02(-2.44%)
Nov 06, 2019
0.8400
0.8400
0.8200
0.8200
19,881
-0.02(-2.38%)
Nov 05, 2019
0.8900
0.9100
0.8400
0.8400
117,675
-0.03(-3.45%)
Nov 04, 2019
0.8500
0.8800
0.8400
0.8700
38,553
+0.05(+6.10%)
Nov 01, 2019
0.7700
0.8200
0.7700
0.8200
30,260
+0.03(+3.80%)
Oct 31, 2019
0.8300
0.8300
0.7900
0.7900
43,607
-0.01(-1.25%)
Oct 30, 2019
0.8200
0.8200
0.7700
0.8000
119,891
-0.02(-2.44%)
Oct 29, 2019
0.8200
0.8300
0.8200
0.8200
35,320
-0.02(-2.38%)
Oct 28, 2019
0.8800
0.8900
0.8300
0.8400
42,347
-0.03(-3.45%)
Oct 25, 2019
0.8700
0.9000
0.8600
0.8700
25,386
+0.01(+1.16%)
Oct 24, 2019
0.8300
0.8700
0.8300
0.8600
27,644
-0.01(-1.15%)
Oct 23, 2019
0.8600
0.8900
0.8500
0.8700
17,855
-0.01(-1.14%)
Oct 22, 2019
0.8700
0.9200
0.8500
0.8800
167,308
-0.05(-5.38%)
Oct 21, 2019
0.9100
0.9300
0.8900
0.9300
147,433
+0.02(+2.20%)
Oct 18, 2019
0.8900
0.9500
0.8900
0.9100
47,847
+0.02(+2.25%)
Oct 17, 2019
0.9300
0.9300
0.8900
0.8900
18,461
-0.03(-3.26%)
Oct 16, 2019
0.8600
0.9200
0.8600
0.9200
77,635
+0.07(+8.24%)
Oct 15, 2019
0.8600
0.9200
0.8500
0.8500
63,109
-0.01(-1.16%)
Oct 11, 2019
0.8600
0.8600
0.8600
0
+0.01(+1.18%)
Oct 10, 2019
0.8000
0.8700
0.8000
0.8500
77,764
+0.05(+6.25%)
Oct 09, 2019
0.9000
0.9000
0.8000
0.8000
220,510
-0.09(-10.11%)
Oct 08, 2019
0.9200
0.9600
0.8700
0.8900
94,273
-0.08(-8.25%)
Oct 07, 2019
0.9800
0.9900
0.9700
0.9700
29,261
-0.04(-3.96%)
Oct 04, 2019
1.020
1.040
0.9800
1.010
49,100
-0.02(-1.94%)
Oct 03, 2019
0.9800
1.040
0.9800
1.030
107,094
+0.01(+0.98%)
Oct 02, 2019
1.080
1.090
1.010
1.020
84,055
-0.07(-6.42%)
Oct 01, 2019
1.080
1.120
1.030
1.090
66,097
-0.01(-0.91%)
Sep 30, 2019
1.140
1.140
1.100
1.100
48,881
-0.04(-3.51%)
Sep 27, 2019
1.150
1.150
1.130
1.140
29,230
-0.01(-0.87%)
Sep 26, 2019
1.180
1.190
1.150
1.150
32,195
-0.05(-4.17%)
Sep 25, 2019
1.230
1.230
1.190
1.200
52,182
-0.02(-1.64%)
Sep 24, 2019
1.230
1.250
1.220
1.220
81,005
-0.05(-3.94%)
Sep 23, 2019
1.260
1.280
1.260
1.270
14,960
+0.00(+0.00%)
Sep 20, 2019
1.280
1.290
1.270
1.270
18,141
+0.01(+0.79%)
Sep 19, 2019
1.250
1.290
1.250
1.260
47,800
+0.00(+0.00%)
Sep 18, 2019
1.280
1.300
1.260
1.260
36,825
-0.03(-2.33%)
Sep 17, 2019
1.400
1.400
1.290
1.290
88,415
-0.10(-7.19%)
Sep 16, 2019
1.510
1.510
1.330
1.390
325,915
+0.14(+11.20%)
Sep 13, 2019
1.320
1.320
1.240
1.250
102,751
-0.05(-3.85%)
Sep 12, 2019
1.280
1.320
1.280
1.300
79,552
-0.04(-2.99%)
Sep 11, 2019
1.440
1.440
1.330
1.340
109,520
-0.06(-4.29%)
Sep 10, 2019
1.570
1.570
1.390
1.400
353,367
+0.05(+3.70%)
Sep 09, 2019
1.270
1.410
1.270
1.350
104,045
+0.05(+3.85%)
Sep 06, 2019
1.300
1.300
1.270
1.300
10,104
+0.00(+0.00%)
Sep 05, 2019
1.220
1.350
1.220
1.300
167,336
+0.05(+4.00%)
Sep 04, 2019
1.250
1.260
1.240
1.250
45,789
+0.03(+2.46%)
Sep 03, 2019
1.290
1.290
1.220
1.220
41,350
-0.05(-3.94%)
Aug 30, 2019
1.270
1.270
1.270
0
-0.06(-4.51%)
Aug 29, 2019
1.300
1.330
1.290
1.330
26,126
+0.03(+2.31%)
Aug 28, 2019
1.330
1.330
1.300
1.300
20,079
-0.02(-1.52%)
Aug 27, 2019
1.280
1.330
1.270
1.320
30,717
+0.03(+2.33%)
Aug 26, 2019
1.330
1.330
1.290
1.290
11,770
-0.03(-2.27%)
Aug 23, 2019
1.310
1.360
1.290
1.320
50,711
-0.02(-1.49%)
Aug 22, 2019
1.360
1.390
1.340
1.340
17,337
-0.03(-2.19%)
Aug 21, 2019
1.380
1.420
1.350
1.370
26,470
-0.05(-3.52%)
Aug 20, 2019
1.450
1.480
1.390
1.420
51,505
-0.09(-5.96%)
Aug 19, 2019
1.530
1.570
1.490
1.510
42,228
-0.07(-4.43%)
Aug 16, 2019
1.570
1.620
1.490
1.580
30,876
-0.03(-1.86%)
Aug 15, 2019
1.610
1.640
1.590
1.610
28,436
-0.05(-3.01%)
Aug 14, 2019
1.600
1.690
1.360
1.660
150,959
+0.00(+0.00%)
Aug 13, 2019
1.690
1.690
1.630
1.660
47,687
+0.03(+1.84%)
Aug 12, 2019
1.590
1.770
1.530
1.630
109,328
+0.11(+7.24%)
Aug 09, 2019
1.390
1.530
1.390
1.520
48,678
+0.04(+2.70%)
Aug 08, 2019
1.380
1.490
1.380
1.480
52,507
+0.08(+5.71%)
Aug 07, 2019
1.360
1.400
1.320
1.400
50,075
-0.01(-0.71%)
Aug 06, 2019
1.300
1.470
1.300
1.410
128,894
+0.11(+8.46%)
Aug 02, 2019
1.300
1.300
1.300
0
-0.03(-2.26%)
Aug 01, 2019
1.430
1.430
1.320
1.330
34,033
-0.11(-7.64%)
Jul 31, 2019
1.270
1.440
1.270
1.440
97,463
+0.14(+10.77%)
Jul 30, 2019
1.210
1.320
1.200
1.300
50,151
+0.11(+9.24%)
Jul 29, 2019
1.230
1.240
1.180
1.190
25,025
-0.07(-5.56%)
Jul 26, 2019
1.300
1.300
1.260
1.260
21,663
-0.04(-3.08%)
Jul 25, 2019
1.300
1.330
1.300
1.300
10,369
-0.03(-2.26%)
Jul 24, 2019
1.290
1.330
1.290
1.330
4,420
+0.02(+1.53%)
Jul 23, 2019
1.250
1.340
1.250
1.310
38,670
+0.01(+0.77%)
Jul 22, 2019
1.260
1.300
1.230
1.300
54,324
+0.03(+2.36%)
Jul 19, 2019
1.270
1.310
1.270
1.270
44,608
-0.01(-0.78%)
Jul 18, 2019
1.300
1.310
1.280
1.280
52,245
-0.05(-3.76%)
Jul 17, 2019
1.300
1.340
1.300
1.330
55,625
+0.03(+2.31%)
Jul 16, 2019
1.340
1.350
1.290
1.300
113,308
-0.06(-4.41%)
Jul 15, 2019
1.360
1.450
1.340
1.360
122,216
-0.03(-2.16%)
Jul 12, 2019
1.390
1.400
1.380
1.390
25,401
-0.02(-1.42%)
Jul 11, 2019
1.430
1.450
1.410
1.410
13,200
-0.03(-2.08%)
Jul 10, 2019
1.440
1.480
1.410
1.440
27,957
+0.00(+0.00%)
Jul 09, 2019
1.390
1.460
1.370
1.440
99,563
+0.04(+2.86%)
Jul 08, 2019
1.380
1.430
1.370
1.400
42,398
+0.02(+1.45%)
Jul 05, 2019
1.410
1.410
1.370
1.380
33,500
+0.00(+0.00%)
Jul 04, 2019
1.350
1.440
1.340
1.380
175,069
+0.01(+0.73%)
Jul 03, 2019
1.430
1.440
1.360
1.370
63,295
-0.07(-4.86%)
Jul 02, 2019
1.560
1.560
1.420
1.440
96,970
-0.12(-7.69%)
Jun 28, 2019
1.560
1.560
1.560
0
-0.04(-2.50%)
Jun 27, 2019
1.560
1.730
1.560
1.600
154,432
+0.02(+1.27%)
Jun 26, 2019
1.530
1.640
1.530
1.580
183,472
+0.06(+3.95%)
Jun 25, 2019
1.500
1.540
1.480
1.520
45,188
+0.00(+0.00%)
Jun 24, 2019
1.530
1.540
1.500
1.520
46,293
-0.01(-0.65%)
Jun 21, 2019
1.490
1.590
1.490
1.530
43,449
+0.03(+2.00%)
Jun 20, 2019
1.470
1.570
1.430
1.500
193,946
+0.05(+3.45%)
Jun 19, 2019
1.550
1.550
1.420
1.450
146,573
-0.10(-6.45%)
Jun 18, 2019
1.470
1.580
1.450
1.550
207,752
+0.06(+4.03%)
Jun 17, 2019
1.390
1.590
1.320
1.490
263,353
+0.08(+5.67%)
Jun 14, 2019
1.460
1.480
1.390
1.410
147,863
-0.07(-4.73%)
Jun 13, 2019
1.720
1.720
1.480
1.480
298,544
-0.22(-12.94%)
Jun 12, 2019
1.870
1.870
1.610
1.700
433,238
-0.23(-11.92%)
Jun 11, 2019
2.150
2.150
1.850
1.930
116,105
-0.28(-12.67%)
Jun 10, 2019
1.800
2.230
1.800
2.210
135,932
+1.92(+662.07%)
Jun 07, 2019
0.2600
0.2900
0.2600
0.2900
405,516
+0.02(+7.41%)
Jun 06, 2019
0.2900
0.2900
0.2700
0.2700
254,139
-0.01(-3.57%)
Jun 05, 2019
0.2800
0.2900
0.2800
0.2800
554,093
-0.01(-3.45%)
Jun 04, 2019
0.2800
0.2900
0.2800
0.2900
145,980
+0.01(+3.57%)
Jun 03, 2019
0.2800
0.3100
0.2700
0.2800
436,848
-0.01(-3.45%)
May 31, 2019
0.2900
0.2900
0.2800
0.2900
245,007
-0.01(-3.33%)
May 30, 2019
0.3100
0.3100
0.2900
0.3000
215,683
+0.00(+0.00%)
May 29, 2019
0.2900
0.3100
0.2800
0.3000
1,778,739
+0.02(+7.14%)
May 28, 2019
0.3400
0.3500
0.2800
0.2800
6,824,795
-0.06(-17.65%)
May 27, 2019
0.3500
0.3500
0.3300
0.3400
112,815
+0.00(+0.00%)
May 24, 2019
0.3300
0.3500
0.3300
0.3400
273,055
+0.01(+3.03%)
May 23, 2019
0.3400
0.3600
0.3300
0.3300
651,576
-0.02(-5.71%)
May 22, 2019
0.3700
0.3900
0.3400
0.3500
737,378
-0.03(-7.89%)
May 21, 2019
0.4000
0.4100
0.3800
0.3800
633,515
-0.02(-5.00%)
May 17, 2019
0.4000
0.4000
0.4000
0
+0.01(+2.56%)
May 16, 2019
0.3900
0.4000
0.3900
0.3900
207,255
+0.00(+0.00%)
May 15, 2019
0.4000
0.4100
0.3900
0.3900
297,859
-0.02(-4.88%)
May 14, 2019
0.4200
0.4200
0.4000
0.4100
366,515
-0.01(-2.38%)
May 13, 2019
0.4200
0.4500
0.4200
0.4200
233,620
-0.01(-2.33%)
May 10, 2019
0.3900
0.4400
0.3900
0.4300
352,857
+0.04(+10.26%)
May 09, 2019
0.4000
0.4100
0.3900
0.3900
161,989
-0.01(-2.50%)
May 08, 2019
0.4000
0.4000
0.3900
0.4000
133,250
+0.01(+2.56%)
May 07, 2019
0.4000
0.4100
0.3900
0.3900
161,900
-0.02(-4.88%)
May 06, 2019
0.4000
0.4200
0.3900
0.4100
379,908
+0.01(+2.50%)
May 03, 2019
0.3800
0.4200
0.3800
0.4000
250,365
+0.03(+8.11%)
May 02, 2019
0.3800
0.3900
0.3700
0.3700
223,162
-0.01(-2.63%)
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.