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
)
10.27
+0.11 (+1.08%)
Streaming Delayed Price
Updated: 1:45 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, 2021
1.730
1.730
1.660
1.700
45,444
-0.02(-1.16%)
Apr 29, 2021
1.720
1.770
1.670
1.720
98,634
+0.02(+1.18%)
Apr 28, 2021
1.600
1.710
1.600
1.700
75,644
+0.15(+9.68%)
Apr 27, 2021
1.580
1.600
1.540
1.550
22,163
-0.03(-1.90%)
Apr 26, 2021
1.620
1.620
1.580
1.580
52,885
-0.04(-2.47%)
Apr 23, 2021
1.580
1.620
1.580
1.620
10,497
+0.03(+1.89%)
Apr 22, 2021
1.580
1.590
1.520
1.590
67,088
+0.03(+1.92%)
Apr 21, 2021
1.550
1.570
1.500
1.560
111,536
+0.00(+0.00%)
Apr 20, 2021
1.620
1.620
1.540
1.560
63,296
-0.07(-4.29%)
Apr 19, 2021
1.620
1.680
1.560
1.630
74,452
+0.13(+8.67%)
Apr 16, 2021
1.500
1.530
1.490
1.500
200,407
-0.02(-1.32%)
Apr 15, 2021
1.570
1.570
1.500
1.520
36,410
-0.01(-0.65%)
Apr 14, 2021
1.530
1.580
1.510
1.530
99,339
+0.04(+2.68%)
Apr 13, 2021
1.460
1.560
1.460
1.490
176,346
-0.05(-3.25%)
Apr 12, 2021
1.700
1.700
1.500
1.540
216,845
-0.19(-10.98%)
Apr 09, 2021
1.800
1.800
1.690
1.730
174,682
-0.04(-2.26%)
Apr 08, 2021
1.850
1.850
1.770
1.770
19,713
-0.05(-2.75%)
Apr 07, 2021
1.800
1.820
1.770
1.820
51,139
+0.03(+1.68%)
Apr 06, 2021
1.850
1.880
1.780
1.790
105,615
-0.01(-0.56%)
Apr 05, 2021
1.950
1.990
1.790
1.800
145,052
-0.12(-6.25%)
Apr 01, 2021
1.920
1.920
1.920
0
+0.10(+5.49%)
Mar 31, 2021
1.860
1.940
1.800
1.820
127,005
-0.05(-2.67%)
Mar 30, 2021
2.130
2.140
1.870
1.870
132,264
-0.20(-9.66%)
Mar 29, 2021
2.040
2.160
1.970
2.070
91,976
+0.01(+0.49%)
Mar 26, 2021
1.920
2.060
1.890
2.060
152,889
+0.20(+10.75%)
Mar 25, 2021
1.860
2.000
1.820
1.860
222,271
-0.07(-3.63%)
Mar 24, 2021
1.890
2.090
1.890
1.930
172,903
-0.04(-2.03%)
Mar 23, 2021
2.090
2.110
1.950
1.970
100,473
-0.17(-7.94%)
Mar 22, 2021
2.220
2.220
2.050
2.140
76,722
-0.08(-3.60%)
Mar 19, 2021
2.090
2.220
2.090
2.220
258,234
+0.13(+6.22%)
Mar 18, 2021
2.450
2.450
2.080
2.090
141,405
-0.25(-10.68%)
Mar 17, 2021
2.190
2.390
2.190
2.340
154,636
+0.11(+4.93%)
Mar 16, 2021
2.080
2.280
2.060
2.230
139,811
+0.18(+8.78%)
Mar 15, 2021
1.860
2.070
1.860
2.050
175,708
+0.15(+7.89%)
Mar 12, 2021
1.890
1.930
1.890
1.900
41,286
-0.01(-0.52%)
Mar 11, 2021
1.910
1.980
1.880
1.910
135,789
-0.02(-1.04%)
Mar 10, 2021
1.890
1.960
1.880
1.930
43,835
+0.04(+2.12%)
Mar 09, 2021
2.000
2.000
1.890
1.890
85,425
-0.09(-4.55%)
Mar 08, 2021
1.990
1.990
1.880
1.980
90,448
+0.09(+4.76%)
Mar 05, 2021
1.800
1.910
1.790
1.890
253,171
+0.08(+4.42%)
Mar 04, 2021
1.840
1.860
1.710
1.810
101,226
-0.01(-0.55%)
Mar 03, 2021
1.760
1.820
1.690
1.820
116,725
+0.14(+8.33%)
Mar 02, 2021
1.780
1.780
1.670
1.680
66,914
-0.07(-4.00%)
Mar 01, 2021
1.770
1.860
1.730
1.750
65,757
-0.01(-0.57%)
Feb 26, 2021
1.710
1.780
1.640
1.760
46,707
+0.03(+1.73%)
Feb 25, 2021
1.840
1.880
1.710
1.730
83,632
-0.10(-5.46%)
Feb 24, 2021
1.600
1.880
1.580
1.830
228,992
+0.28(+18.06%)
Feb 23, 2021
1.520
1.590
1.480
1.550
178,112
+0.07(+4.73%)
Feb 22, 2021
1.410
1.520
1.410
1.480
138,301
+0.08(+5.71%)
Feb 19, 2021
1.420
1.430
1.370
1.400
54,563
+0.00(+0.00%)
Feb 18, 2021
1.350
1.430
1.320
1.400
64,667
+0.01(+0.72%)
Feb 17, 2021
1.320
1.450
1.320
1.390
71,011
+0.04(+2.96%)
Feb 16, 2021
1.300
1.360
1.300
1.350
96,547
+0.06(+4.65%)
Feb 12, 2021
1.290
1.290
1.290
0
+0.03(+2.38%)
Feb 11, 2021
1.280
1.280
1.240
1.260
65,731
-0.01(-0.79%)
Feb 10, 2021
1.290
1.290
1.250
1.270
67,310
-0.03(-2.31%)
Feb 09, 2021
1.250
1.310
1.250
1.300
85,911
+0.02(+1.56%)
Feb 08, 2021
1.280
1.290
1.240
1.280
263,988
+0.07(+5.79%)
Feb 05, 2021
1.250
1.250
1.180
1.210
36,354
+0.00(+0.00%)
Feb 04, 2021
1.220
1.220
1.130
1.210
94,472
+0.01(+0.83%)
Feb 03, 2021
1.120
1.230
1.120
1.200
170,058
+0.08(+7.14%)
Feb 02, 2021
1.090
1.130
1.070
1.120
59,005
+0.01(+0.90%)
Feb 01, 2021
1.030
1.120
1.030
1.110
37,667
+0.03(+2.78%)
Jan 29, 2021
1.050
1.090
1.040
1.080
54,840
-0.01(-0.92%)
Jan 28, 2021
1.100
1.170
1.080
1.090
93,701
-0.03(-2.68%)
Jan 27, 2021
1.080
1.190
1.080
1.120
89,823
+0.00(+0.00%)
Jan 26, 2021
1.090
1.170
1.090
1.120
79,708
-0.02(-1.75%)
Jan 25, 2021
1.050
1.150
1.050
1.140
53,556
+0.04(+3.64%)
Jan 22, 2021
1.090
1.110
1.040
1.100
159,863
-0.01(-0.90%)
Jan 21, 2021
1.110
1.190
1.110
1.110
84,815
-0.06(-5.13%)
Jan 20, 2021
1.110
1.250
1.110
1.170
75,494
-0.01(-0.85%)
Jan 19, 2021
1.180
1.250
1.100
1.180
180,939
-0.06(-4.84%)
Jan 18, 2021
1.220
1.250
1.170
1.240
38,429
-0.05(-3.88%)
Jan 15, 2021
1.370
1.370
1.280
1.290
99,719
-0.05(-3.73%)
Jan 14, 2021
1.230
1.340
1.210
1.340
119,417
+0.15(+12.61%)
Jan 13, 2021
1.230
1.240
1.180
1.190
70,717
-0.06(-4.80%)
Jan 12, 2021
1.180
1.300
1.180
1.250
99,794
+0.04(+3.31%)
Jan 11, 2021
1.290
1.390
1.170
1.210
254,821
-0.12(-9.02%)
Jan 08, 2021
1.230
1.340
1.220
1.330
189,352
+0.14(+11.76%)
Jan 07, 2021
1.130
1.220
1.120
1.190
266,165
+0.11(+10.19%)
Jan 06, 2021
1.000
1.130
1.000
1.080
169,573
+0.06(+5.88%)
Jan 05, 2021
0.8900
1.040
0.8800
1.020
148,199
+0.13(+14.61%)
Jan 04, 2021
0.8800
0.9000
0.8700
0.8900
47,353
+0.02(+2.30%)
Dec 31, 2020
0.8700
0.8700
0.8700
0
+0.01(+1.16%)
Dec 30, 2020
0.8100
0.8700
0.8100
0.8600
54,193
+0.05(+6.17%)
Dec 29, 2020
0.8300
0.8400
0.8100
0.8100
93,616
-0.05(-5.81%)
Dec 24, 2020
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
Dec 23, 2020
0.8600
0.8700
0.8300
0.8600
45,639
+0.04(+4.88%)
Dec 22, 2020
0.8600
0.8600
0.8200
0.8200
44,906
-0.02(-2.38%)
Dec 21, 2020
0.8100
0.8500
0.7800
0.8400
102,953
-0.04(-4.55%)
Dec 18, 2020
0.9000
0.9200
0.8700
0.8800
132,971
+0.06(+7.32%)
Dec 17, 2020
0.8800
0.9400
0.8200
0.8200
283,673
+0.01(+1.23%)
Dec 16, 2020
0.7600
0.8300
0.7500
0.8100
120,528
+0.08(+10.96%)
Dec 15, 2020
0.7200
0.7400
0.7100
0.7300
62,213
+0.03(+4.29%)
Dec 14, 2020
0.7200
0.7200
0.6900
0.7000
80,306
+0.02(+2.94%)
Dec 11, 2020
0.7000
0.7000
0.6800
0.6800
59,696
+0.00(+0.00%)
Dec 10, 2020
0.6400
0.7000
0.6400
0.6800
102,290
+0.07(+11.48%)
Dec 09, 2020
0.6200
0.7000
0.6100
0.6100
269,160
+0.02(+3.39%)
Dec 08, 2020
0.5900
0.6200
0.5900
0.5900
101,784
+0.00(+0.00%)
Dec 07, 2020
0.6500
0.6500
0.5900
0.5900
91,005
-0.05(-7.81%)
Dec 04, 2020
0.5700
0.6400
0.5500
0.6400
180,331
+0.08(+14.29%)
Dec 03, 2020
0.5500
0.5900
0.5500
0.5600
51,609
-0.01(-1.75%)
Dec 02, 2020
0.5700
0.5700
0.5500
0.5700
75,499
+0.00(+0.00%)
Dec 01, 2020
0.5600
0.5700
0.5400
0.5700
13,661
+0.01(+1.79%)
Nov 30, 2020
0.5900
0.5900
0.5400
0.5600
70,223
+0.00(+0.00%)
Nov 27, 2020
0.5600
0.5600
0.5400
0.5600
72,128
+0.02(+3.70%)
Nov 26, 2020
0.5300
0.5500
0.5300
0.5400
16,512
-0.01(-1.82%)
Nov 25, 2020
0.5500
0.5600
0.5200
0.5500
55,672
+0.02(+3.77%)
Nov 24, 2020
0.5100
0.5500
0.5100
0.5300
69,989
+0.03(+6.00%)
Nov 23, 2020
0.4500
0.5000
0.4500
0.5000
77,632
+0.05(+11.11%)
Nov 20, 2020
0.4300
0.4700
0.4300
0.4500
7
+0.01(+2.27%)
Nov 19, 2020
0.4200
0.4500
0.4200
0.4400
76,165
+0.03(+6.02%)
Nov 18, 2020
0.4000
0.4250
0.4000
0.4150
115,414
+0.01(+3.75%)
Nov 17, 2020
0.4100
0.4100
0.4000
0.4000
20,940
-0.01(-2.44%)
Nov 16, 2020
0.4100
0.4200
0.4000
0.4100
16,817
+0.01(+2.50%)
Nov 13, 2020
0.4250
0.4250
0.4000
0.4000
3
-0.01(-2.44%)
Nov 12, 2020
0.4200
0.4200
0.4100
0.4100
24,789
-0.01(-1.20%)
Nov 11, 2020
0.4150
0.4250
0.4100
0.4150
22,400
-0.01(-2.35%)
Nov 10, 2020
0.4100
0.4250
0.4000
0.4250
39,071
+0.02(+3.66%)
Nov 09, 2020
0.4400
0.4500
0.4100
0.4100
129,512
-0.01(-2.38%)
Nov 06, 2020
0.4150
0.4200
0.4150
0.4200
1
+0.01(+1.20%)
Nov 05, 2020
0.4150
0.4200
0.4100
0.4150
15,742
-0.01(-1.19%)
Nov 04, 2020
0.4200
0.4350
0.4150
0.4200
13,796
+0.03(+7.69%)
Nov 03, 2020
0.4000
0.4050
0.3900
0.3900
23,158
+0.00(+0.00%)
Nov 02, 2020
0.4000
0.4150
0.3900
0.3900
13,826
-0.02(-4.88%)
Oct 30, 2020
0.3950
0.4100
0.3950
0.4100
1
-0.01(-2.38%)
Oct 29, 2020
0.3900
0.4200
0.3600
0.4200
819
+0.01(+2.44%)
Oct 28, 2020
0.4400
0.4400
0.4100
0.4100
373
-0.03(-6.82%)
Oct 27, 2020
0.4250
0.4500
0.4250
0.4400
289
+0.01(+1.15%)
Oct 26, 2020
0.4750
0.4750
0.4350
0.4350
167
-0.03(-5.43%)
Oct 23, 2020
0.4600
0.4600
0.4600
0.4600
1
+0.01(+2.22%)
Oct 22, 2020
0.4500
0.4600
0.4450
0.4500
270
+0.00(+0.00%)
Oct 21, 2020
0.4600
0.4600
0.4400
0.4500
158
+0.00(+0.00%)
Oct 20, 2020
0.4600
0.4600
0.4400
0.4500
154
+0.01(+1.12%)
Oct 19, 2020
0.4500
0.4700
0.4450
0.4450
142
-0.01(-1.11%)
Oct 16, 2020
0.4750
0.4750
0.4500
0.4500
2
-0.02(-4.26%)
Oct 15, 2020
0.4650
0.4750
0.4650
0.4700
135
+0.00(+0.00%)
Oct 14, 2020
0.4550
0.4800
0.4550
0.4700
164
+0.01(+3.30%)
Oct 13, 2020
0.4700
0.4900
0.4550
0.4550
25,613
-0.02(-4.21%)
Oct 09, 2020
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Oct 08, 2020
0.4750
0.4750
0.4700
0.4750
26,808
+0.02(+5.56%)
Oct 07, 2020
0.4800
0.5000
0.4500
0.4500
216
-0.02(-5.26%)
Oct 06, 2020
0.5100
0.5100
0.4700
0.4750
102
-0.01(-1.04%)
Oct 05, 2020
0.4800
0.4800
0.4650
0.4800
175
+0.01(+1.05%)
Oct 02, 2020
0.4700
0.4950
0.4600
0.4750
2
+0.01(+1.06%)
Oct 01, 2020
0.4750
0.4900
0.4500
0.4700
370
-0.02(-3.09%)
Sep 30, 2020
0.4800
0.5100
0.4750
0.4850
44,625
-0.01(-1.02%)
Sep 29, 2020
0.5100
0.5300
0.4900
0.4900
344
-0.03(-5.77%)
Sep 28, 2020
0.5000
0.5400
0.5000
0.5200
33,072
+0.02(+4.00%)
Sep 25, 2020
0.5200
0.5400
0.5000
0.5000
38,448
-0.03(-5.66%)
Sep 24, 2020
0.5300
0.5700
0.5200
0.5300
149,946
+0.00(+0.00%)
Sep 23, 2020
0.5200
0.5500
0.5200
0.5300
29,639
-0.01(-1.85%)
Sep 22, 2020
0.5400
0.5400
0.5300
0.5400
9,613
+0.00(+0.00%)
Sep 21, 2020
0.5500
0.5600
0.5300
0.5400
43,060
-0.03(-5.26%)
Sep 18, 2020
0.5700
0.5800
0.5700
0.5700
15,540
-0.01(-1.72%)
Sep 17, 2020
0.5800
0.5900
0.5600
0.5800
16,162
+0.03(+5.45%)
Sep 16, 2020
0.5400
0.5800
0.5300
0.5500
65,530
-0.02(-3.51%)
Sep 15, 2020
0.5600
0.5700
0.5500
0.5700
20,554
+0.00(+0.00%)
Sep 14, 2020
0.5600
0.5700
0.5500
0.5700
13,141
+0.02(+3.64%)
Sep 11, 2020
0.5600
0.5700
0.5400
0.5500
15,327
-0.02(-3.51%)
Sep 10, 2020
0.5700
0.5800
0.5500
0.5700
23,250
+0.01(+1.79%)
Sep 09, 2020
0.5400
0.5800
0.5400
0.5600
22,193
+0.01(+1.82%)
Sep 08, 2020
0.5600
0.5900
0.5400
0.5500
67,421
-0.02(-3.51%)
Sep 04, 2020
0.5700
0.5700
0.5700
0
-0.04(-6.56%)
Sep 03, 2020
0.5900
0.6200
0.5900
0.6100
12,712
+0.01(+1.67%)
Sep 02, 2020
0.6300
0.6400
0.6000
0.6000
35,476
-0.01(-1.64%)
Sep 01, 2020
0.5900
0.6100
0.5900
0.6100
91,248
+0.03(+5.17%)
Aug 31, 2020
0.5300
0.6500
0.5300
0.5800
272,357
+0.05(+9.43%)
Aug 28, 2020
0.5100
0.5300
0.4900
0.5300
19,608
+0.01(+1.92%)
Aug 27, 2020
0.5200
0.5400
0.5200
0.5200
19,172
+0.01(+1.96%)
Aug 26, 2020
0.5400
0.5600
0.5100
0.5100
31,033
-0.03(-5.56%)
Aug 25, 2020
0.5400
0.5500
0.5000
0.5400
80,366
+0.01(+1.89%)
Aug 24, 2020
0.5300
0.5500
0.5300
0.5300
18,703
+0.00(+0.00%)
Aug 21, 2020
0.5500
0.5700
0.5300
0.5300
65,440
-0.02(-3.64%)
Aug 20, 2020
0.5500
0.5600
0.5500
0.5500
16,913
-0.02(-3.51%)
Aug 19, 2020
0.5700
0.5800
0.5500
0.5700
14,859
+0.00(+0.00%)
Aug 18, 2020
0.5700
0.5700
0.5600
0.5700
39,248
+0.00(+0.00%)
Aug 17, 2020
0.5900
0.5900
0.5700
0.5700
37,728
+0.00(+0.00%)
Aug 14, 2020
0.5700
0.5800
0.5700
0.5700
39,065
+0.00(+0.00%)
Aug 13, 2020
0.6000
0.6000
0.5700
0.5700
13,375
-0.01(-1.72%)
Aug 12, 2020
0.6000
0.6000
0.5800
0.5800
24,440
-0.02(-3.33%)
Aug 11, 2020
0.5800
0.6000
0.5700
0.6000
168,013
+0.03(+5.26%)
Aug 10, 2020
0.5800
0.5800
0.5600
0.5700
114,905
-0.01(-1.72%)
Aug 07, 2020
0.5600
0.5800
0.5600
0.5800
68,496
+0.00(+0.00%)
Aug 06, 2020
0.5600
0.5800
0.5400
0.5800
160,625
+0.03(+5.45%)
Aug 05, 2020
0.5800
0.5900
0.5400
0.5500
139,314
+0.00(+0.00%)
Aug 04, 2020
0.5600
0.6100
0.5500
0.5500
240,487
-0.03(-5.17%)
Jul 31, 2020
0.5800
0.5800
0.5800
0
-0.04(-6.45%)
Jul 30, 2020
0.6100
0.6500
0.5700
0.6200
63,389
+0.03(+5.08%)
Jul 29, 2020
0.6100
0.6300
0.5500
0.5900
144,358
-0.02(-3.28%)
Jul 28, 2020
0.6500
0.6900
0.6100
0.6100
131,322
-0.01(-1.61%)
Jul 27, 2020
0.6000
0.6400
0.5900
0.6200
59,145
+0.02(+3.33%)
Jul 24, 2020
0.6600
0.6600
0.6000
0.6000
65,563
-0.03(-4.76%)
Jul 23, 2020
0.6700
0.7000
0.6300
0.6300
51,833
-0.03(-4.55%)
Jul 22, 2020
0.6700
0.7000
0.6200
0.6600
76,463
-0.01(-1.49%)
Jul 21, 2020
0.7000
0.7000
0.6700
0.6700
56,238
+0.03(+4.69%)
Jul 20, 2020
0.7000
0.7000
0.6400
0.6400
50,558
-0.06(-8.57%)
Jul 17, 2020
0.7700
0.7700
0.6900
0.7000
146,444
-0.10(-12.50%)
Jul 16, 2020
0.6300
0.9000
0.5900
0.8000
471,408
+0.17(+26.98%)
Jul 15, 2020
0.5700
0.6500
0.5500
0.6300
346,631
+0.08(+14.55%)
Jul 14, 2020
0.5400
0.5700
0.5400
0.5500
11,352
+0.02(+3.77%)
Jul 13, 2020
0.5500
0.5700
0.5300
0.5300
40,844
-0.06(-10.17%)
Jul 10, 2020
0.5300
0.5900
0.5300
0.5900
171,514
+0.05(+9.26%)
Jul 09, 2020
0.5600
0.5600
0.5100
0.5400
314,113
+0.00(+0.00%)
Jul 08, 2020
0.5600
0.5600
0.5300
0.5400
112,760
-0.01(-1.82%)
Jul 07, 2020
0.5600
0.5900
0.5400
0.5500
69,053
-0.02(-3.51%)
Jul 06, 2020
0.5900
0.6100
0.5700
0.5700
85,130
-0.01(-1.72%)
Jul 03, 2020
0.5700
0.5800
0.5700
0.5800
17,201
+0.01(+1.75%)
Jul 02, 2020
0.5800
0.6000
0.5300
0.5700
319,135
+0.00(+0.00%)
Jun 30, 2020
0.5700
0.5700
0.5700
0
-0.02(-3.39%)
Jun 29, 2020
0.5600
0.5900
0.5600
0.5900
43,975
+0.03(+5.36%)
Jun 26, 2020
0.6000
0.6200
0.5600
0.5600
81,819
-0.03(-5.08%)
Jun 25, 2020
0.6100
0.6500
0.5800
0.5900
223,763
-0.01(-1.67%)
Jun 24, 2020
0.5800
0.6400
0.5800
0.6000
243,722
-0.01(-1.64%)
Jun 23, 2020
0.6000
0.6300
0.6000
0.6100
286,158
+0.02(+3.39%)
Jun 22, 2020
0.5700
0.6200
0.5600
0.5900
103,893
+0.04(+7.27%)
Jun 19, 2020
0.5700
0.6500
0.5500
0.5500
387,556
+0.02(+3.77%)
Jun 18, 2020
0.5400
0.5600
0.5200
0.5300
37,669
-0.01(-1.85%)
Jun 17, 2020
0.5900
0.5900
0.5300
0.5400
46,603
-0.06(-10.00%)
Jun 16, 2020
0.6000
0.6200
0.5600
0.6000
107,408
+0.05(+9.09%)
Jun 15, 2020
0.5800
0.5900
0.5000
0.5500
106,314
-0.04(-6.78%)
Jun 12, 2020
0.6100
0.6700
0.5300
0.5900
156,409
+0.01(+1.72%)
Jun 11, 2020
0.5700
0.6800
0.5700
0.5800
230,455
-0.07(-10.77%)
Jun 10, 2020
0.6400
0.6700
0.5800
0.6500
174,195
+0.02(+3.17%)
Jun 09, 2020
0.5500
0.6900
0.5500
0.6300
364,700
+0.02(+3.28%)
Jun 08, 2020
0.5800
0.6200
0.5700
0.6100
250,753
+0.08(+15.09%)
Jun 05, 2020
0.5100
0.5800
0.5100
0.5300
172,164
+0.05(+10.42%)
Jun 04, 2020
0.5400
0.5400
0.4800
0.4800
58,771
-0.02(-4.00%)
Jun 03, 2020
0.5100
0.5500
0.5000
0.5000
81,609
+0.00(+0.00%)
Jun 02, 2020
0.4800
0.5100
0.4500
0.5000
68,108
+0.06(+13.64%)
Jun 01, 2020
0.4700
0.4700
0.4000
0.4400
52,679
-0.01(-2.22%)
May 29, 2020
0.4600
0.4700
0.4500
0.4500
59,147
-0.06(-11.76%)
May 28, 2020
0.5000
0.5200
0.4500
0.5100
186,756
-0.03(-5.56%)
May 27, 2020
0.5300
0.5400
0.4800
0.5400
67,713
-0.02(-3.57%)
May 26, 2020
0.5600
0.5800
0.5400
0.5600
89,125
-0.02(-3.45%)
May 25, 2020
0.6200
0.6200
0.5700
0.5800
51,725
+0.00(+0.00%)
May 22, 2020
0.5500
0.6000
0.5400
0.5800
315,303
-0.05(-7.94%)
May 21, 2020
0.7300
0.7300
0.5800
0.6300
209,907
-0.02(-3.08%)
May 20, 2020
0.5900
0.7700
0.5900
0.6500
316,560
+0.11(+20.37%)
May 19, 2020
0.3800
0.6600
0.3700
0.5400
436,472
+0.16(+42.11%)
May 15, 2020
0.3800
0.3800
0.3800
0
+0.03(+8.57%)
May 14, 2020
0.3300
0.3600
0.3200
0.3500
44,655
+0.03(+9.37%)
May 13, 2020
0.3700
0.3700
0.3200
0.3200
151,950
-0.02(-5.88%)
May 12, 2020
0.3300
0.3700
0.3300
0.3400
101,899
+0.00(+0.00%)
May 11, 2020
0.3400
0.3500
0.3200
0.3400
107,536
+0.02(+6.25%)
May 08, 2020
0.3500
0.3800
0.3100
0.3200
124,631
-0.01(-3.03%)
May 07, 2020
0.2900
0.3600
0.2900
0.3300
221,720
+0.04(+13.79%)
May 06, 2020
0.3100
0.3100
0.2800
0.2900
149,981
-0.01(-3.33%)
May 05, 2020
0.2800
0.3100
0.2800
0.3000
217,771
+0.02(+7.14%)
May 04, 2020
0.3000
0.3000
0.2700
0.2800
33,957
-0.01(-3.45%)
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.