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

Semiconductor Bull 3X Direxion (NY: SOXL )

50.67 +1.29 (+2.61%)
Streaming Delayed Price Updated: 12:45 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 30, 2015 2.036 2.063 1.962 2.006 6,895,139 -0.05(-2.28%)
Apr 29, 2015 2.068 2.073 1.989 2.053 7,597,091 -0.04(-1.68%)
Apr 28, 2015 2.069 2.100 1.999 2.088 5,079,660 +0.00(+0.13%)
Apr 27, 2015 2.069 2.146 2.062 2.086 9,076,484 +0.02(+1.04%)
Apr 24, 2015 2.161 2.165 2.025 2.064 19,737,562 -0.11(-4.89%)
Apr 23, 2015 2.152 2.197 2.111 2.170 12,340,536 -0.11(-4.69%)
Apr 22, 2015 2.214 2.281 2.176 2.277 10,513,353 +0.09(+4.14%)
Apr 21, 2015 2.211 2.230 2.161 2.187 6,562,174 +0.05(+2.19%)
Apr 20, 2015 2.122 2.165 2.115 2.140 4,783,236 +0.05(+2.44%)
Apr 17, 2015 2.134 2.134 2.056 2.089 9,869,334 -0.09(-4.29%)
Apr 16, 2015 2.153 2.195 2.140 2.182 4,010,867 -0.03(-1.26%)
Apr 15, 2015 2.156 2.229 2.125 2.210 9,720,699 +0.11(+5.05%)
Apr 14, 2015 2.185 2.185 2.081 2.104 8,679,929 -0.06(-2.92%)
Apr 13, 2015 2.210 2.245 2.162 2.167 8,407,562 -0.04(-1.94%)
Apr 10, 2015 2.198 2.210 2.175 2.210 4,600,401 +0.02(+1.12%)
Apr 09, 2015 2.068 2.191 2.068 2.185 7,974,010 +0.08(+3.88%)
Apr 08, 2015 2.055 2.122 2.049 2.104 4,275,367 +0.04(+1.80%)
Apr 07, 2015 2.077 2.119 2.053 2.067 6,271,146 +0.01(+0.25%)
Apr 06, 2015 1.971 2.076 1.946 2.061 9,224,209 +0.03(+1.43%)
Apr 02, 2015 2.058 2.032 2.032 2.032 46,320,004 -0.02(-1.00%)
Apr 01, 2015 2.073 2.079 1.999 2.053 13,400,876 -0.04(-1.88%)
Mar 31, 2015 2.129 2.144 2.081 2.092 7,524,725 -0.08(-3.52%)
Mar 30, 2015 2.122 2.180 2.088 2.169 18,168,378 +0.09(+4.17%)
Mar 27, 2015 1.913 2.107 1.908 2.082 17,735,542 +0.16(+8.21%)
Mar 26, 2015 1.899 1.961 1.793 1.924 26,081,400 -0.08(-4.12%)
Mar 25, 2015 2.334 2.334 1.999 2.007 22,812,602 -0.32(-13.70%)
Mar 24, 2015 2.375 2.404 2.323 2.325 7,102,617 -0.06(-2.56%)
Mar 23, 2015 2.455 2.462 2.386 2.386 6,847,675 -0.07(-2.80%)
Mar 20, 2015 2.406 2.474 2.391 2.455 7,169,847 +0.10(+4.39%)
Mar 19, 2015 2.335 2.369 2.316 2.352 5,097,151 +0.02(+0.73%)
Mar 18, 2015 2.285 2.369 2.195 2.335 8,828,694 +0.05(+2.19%)
Mar 17, 2015 2.290 2.297 2.242 2.285 6,661,459 -0.05(-2.13%)
Mar 16, 2015 2.252 2.338 2.252 2.334 6,852,096 +0.10(+4.40%)
Mar 13, 2015 2.205 2.246 2.161 2.236 6,482,459 +0.05(+2.06%)
Mar 12, 2015 2.128 2.191 2.118 2.191 5,647,867 -0.00(-0.13%)
Mar 11, 2015 2.203 2.259 2.190 2.193 6,300,925 +0.02(+0.84%)
Mar 10, 2015 2.254 2.272 2.167 2.175 11,864,072 -0.13(-5.64%)
Mar 09, 2015 2.279 2.320 2.273 2.305 4,141,492 +0.02(+0.87%)
Mar 06, 2015 2.327 2.346 2.263 2.285 6,936,362 -0.07(-3.02%)
Mar 05, 2015 2.389 2.397 2.326 2.356 5,601,898 +0.00(+0.09%)
Mar 04, 2015 2.339 2.357 2.269 2.354 8,350,279 -0.00(-0.16%)
Mar 03, 2015 2.479 2.479 2.362 2.358 12,377,597 -0.14(-5.78%)
Mar 02, 2015 2.361 2.504 2.361 2.502 11,492,159 +0.19(+8.31%)
Feb 27, 2015 2.332 2.348 2.289 2.311 4,589,087 -0.02(-0.72%)
Feb 26, 2015 2.312 2.349 2.292 2.327 6,599,560 +0.05(+2.03%)
Feb 25, 2015 2.319 2.324 2.263 2.281 6,247,609 -0.04(-1.68%)
Feb 24, 2015 2.222 2.323 2.186 2.320 9,078,239 +0.09(+4.05%)
Feb 23, 2015 2.273 2.275 2.206 2.230 5,421,924 -0.05(-1.99%)
Feb 20, 2015 2.218 2.277 2.198 2.275 6,719,261 +0.04(+1.78%)
Feb 19, 2015 2.200 2.254 2.193 2.235 5,554,629 +0.02(+0.92%)
Feb 18, 2015 2.230 2.235 2.190 2.215 6,122,186 -0.02(-0.98%)
Feb 17, 2015 2.215 2.242 2.190 2.237 6,344,553 +0.02(+1.00%)
Feb 13, 2015 2.205 2.215 2.215 2.215 38,907,764 +0.05(+2.13%)
Feb 12, 2015 2.107 2.169 2.091 2.168 9,561,075 +0.10(+4.82%)
Feb 11, 2015 2.045 2.092 1.988 2.069 10,001,324 +0.02(+1.01%)
Feb 10, 2015 1.928 2.049 1.915 2.048 11,315,956 +0.19(+10.13%)
Feb 09, 2015 1.890 1.914 1.846 1.860 6,868,416 -0.06(-3.27%)
Feb 06, 2015 1.964 2.010 1.906 1.923 12,157,050 -0.03(-1.51%)
Feb 05, 2015 1.909 1.954 1.894 1.952 6,854,502 +0.05(+2.74%)
Feb 04, 2015 1.864 1.939 1.849 1.900 9,695,146 +0.02(+1.20%)
Feb 03, 2015 1.808 1.881 1.795 1.878 11,691,770 +0.10(+5.40%)
Feb 02, 2015 1.783 1.793 1.667 1.781 15,777,410 +0.02(+0.91%)
Jan 30, 2015 1.831 1.865 1.761 1.765 11,088,127 -0.12(-6.15%)
Jan 29, 2015 1.847 1.902 1.776 1.881 16,743,602 +0.01(+0.29%)
Jan 28, 2015 1.969 2.028 1.873 1.876 14,268,304 -0.03(-1.49%)
Jan 27, 2015 1.938 1.961 1.864 1.904 16,784,434 -0.12(-5.75%)
Jan 26, 2015 1.997 2.023 1.941 2.020 7,125,569 +0.02(+1.05%)
Jan 23, 2015 1.994 2.030 1.965 1.999 10,395,993 -0.02(-0.88%)
Jan 22, 2015 1.986 2.022 1.863 2.017 13,354,517 +0.04(+1.88%)
Jan 21, 2015 1.901 2.004 1.879 1.980 10,447,944 +0.06(+3.28%)
Jan 20, 2015 1.873 1.937 1.843 1.917 10,227,982 +0.06(+3.16%)
Jan 16, 2015 1.780 1.865 1.756 1.858 9,338,058 +0.06(+3.42%)
Jan 15, 2015 1.877 1.915 1.792 1.797 7,306,714 -0.04(-2.44%)
Jan 14, 2015 1.811 1.897 1.784 1.842 10,105,355 -0.03(-1.60%)
Jan 13, 2015 1.972 2.043 1.842 1.872 13,763,426 -0.06(-2.98%)
Jan 12, 2015 2.024 2.024 1.897 1.929 11,879,806 -0.12(-6.01%)
Jan 09, 2015 2.072 2.079 1.973 2.052 11,998,857 +0.01(+0.25%)
Jan 08, 2015 1.953 2.087 1.938 2.047 15,043,273 +0.17(+9.00%)
Jan 07, 2015 1.855 1.904 1.824 1.878 9,293,910 +0.06(+3.03%)
Jan 06, 2015 1.954 1.961 1.806 1.823 14,493,076 -0.13(-6.81%)
Jan 05, 2015 2.017 2.053 1.952 1.956 13,705,818 -0.12(-5.66%)
Jan 02, 2015 2.111 2.143 2.014 2.074 17,317,010 +0.00(+0.01%)
Dec 31, 2014 2.121 2.074 2.074 2.074 36,437,016 -0.04(-1.95%)
Dec 30, 2014 2.108 2.141 2.108 2.115 5,727,321 -0.04(-1.72%)
Dec 29, 2014 2.159 2.166 2.125 2.152 6,470,171 -0.02(-0.89%)
Dec 26, 2014 2.186 2.194 2.160 2.171 3,329,201 +0.01(+0.39%)
Dec 24, 2014 2.163 2.163 2.163 2.163 13,133,971 +0.01(+0.35%)
Dec 23, 2014 2.215 2.219 2.149 2.155 17,749,196 -0.01(-0.56%)
Dec 22, 2014 2.105 2.174 2.096 2.167 11,909,841 +0.09(+4.44%)
Dec 19, 2014 2.113 2.119 2.043 2.075 16,709,449 -0.02(-0.78%)
Dec 18, 2014 2.076 2.092 2.032 2.092 23,031,614 +0.11(+5.52%)
Dec 17, 2014 1.867 1.991 1.821 1.982 16,787,736 +0.12(+6.45%)
Dec 16, 2014 1.871 1.979 1.848 1.862 18,216,662 -0.03(-1.70%)
Dec 15, 2014 1.985 2.034 1.876 1.894 18,377,396 -0.06(-2.84%)
Dec 12, 2014 1.999 2.038 1.944 1.950 11,293,301 -0.10(-4.95%)
Dec 11, 2014 2.057 2.127 2.037 2.051 9,903,974 +0.03(+1.42%)
Dec 10, 2014 2.144 2.153 2.011 2.023 12,827,498 -0.12(-5.60%)
Dec 09, 2014 2.041 2.161 2.036 2.143 13,702,111 -0.01(-0.27%)
Dec 08, 2014 2.241 2.256 2.106 2.148 16,416,329 -0.10(-4.31%)
Dec 05, 2014 2.194 2.245 2.182 2.245 7,416,813 +0.07(+3.07%)
Dec 04, 2014 2.198 2.218 2.138 2.178 12,606,943 +0.01(+0.43%)
Dec 03, 2014 2.061 2.177 2.061 2.169 10,938,346 +0.13(+6.21%)
Dec 02, 2014 2.021 2.042 1.963 2.042 9,673,210 +0.04(+1.90%)
Dec 01, 2014 2.060 2.087 1.977 2.004 14,066,820 -0.07(-3.49%)
Nov 28, 2014 2.082 2.101 2.042 2.076 6,684,859 +0.01(+0.57%)
Nov 26, 2014 1.949 2.064 2.064 2.064 43,746,880 +0.13(+6.45%)
Nov 25, 2014 1.953 1.961 1.928 1.939 6,659,305 -0.00(-0.04%)
Nov 24, 2014 1.895 1.944 1.884 1.940 9,809,367 +0.06(+3.09%)
Nov 21, 2014 1.888 1.901 1.844 1.882 13,984,437 +0.05(+3.01%)
Nov 20, 2014 1.738 1.830 1.729 1.827 8,999,191 +0.05(+2.79%)
Nov 19, 2014 1.817 1.822 1.751 1.778 8,908,810 -0.03(-1.93%)
Nov 18, 2014 1.721 1.827 1.721 1.812 11,739,028 +0.10(+5.78%)
Nov 17, 2014 1.715 1.726 1.670 1.713 11,179,773 -0.02(-1.29%)
Nov 14, 2014 1.679 1.740 1.656 1.736 10,752,382 +0.04(+2.46%)
Nov 13, 2014 1.704 1.745 1.676 1.694 8,362,559 +0.00(+0.17%)
Nov 12, 2014 1.672 1.698 1.664 1.691 4,087,290 -0.00(-0.18%)
Nov 11, 2014 1.722 1.722 1.681 1.694 4,926,791 -0.01(-0.87%)
Nov 10, 2014 1.687 1.717 1.663 1.709 4,072,075 +0.04(+2.26%)
Nov 07, 2014 1.722 1.733 1.630 1.671 17,351,282 -0.05(-2.94%)
Nov 06, 2014 1.740 1.750 1.686 1.722 12,411,292 -0.05(-2.55%)
Nov 05, 2014 1.753 1.771 1.706 1.767 14,292,707 +0.05(+2.95%)
Nov 04, 2014 1.715 1.744 1.673 1.716 8,719,596 -0.01(-0.84%)
Nov 03, 2014 1.728 1.757 1.699 1.731 13,437,601 +0.03(+1.86%)
Oct 31, 2014 1.642 1.720 1.642 1.699 33,111,602 +0.18(+11.63%)
Oct 30, 2014 1.563 1.563 1.459 1.522 19,287,900 -0.05(-3.38%)
Oct 29, 2014 1.559 1.585 1.522 1.576 26,564,656 +0.01(+0.60%)
Oct 28, 2014 1.519 1.568 1.509 1.566 19,658,916 +0.07(+4.36%)
Oct 27, 2014 1.461 1.510 1.486 1.501 26,722,400 +0.02(+1.02%)
Oct 24, 2014 1.438 1.492 1.438 1.486 16,906,596 +0.05(+3.23%)
Oct 23, 2014 1.428 1.462 1.423 1.439 19,314,950 +0.06(+4.33%)
Oct 22, 2014 1.467 1.483 1.377 1.380 35,261,236 -0.06(-4.16%)
Oct 21, 2014 1.347 1.444 1.331 1.439 24,446,496 +0.14(+10.88%)
Oct 20, 2014 1.233 1.301 1.215 1.298 17,743,756 +0.06(+4.73%)
Oct 17, 2014 1.280 1.300 1.233 1.240 47,609,064 +0.03(+2.44%)
Oct 16, 2014 1.110 1.238 1.100 1.210 34,420,240 +0.05(+4.34%)
Oct 15, 2014 1.083 1.184 1.056 1.160 44,569,476 +0.02(+1.32%)
Oct 14, 2014 1.141 1.204 1.114 1.145 32,634,210 +0.06(+5.65%)
Oct 13, 2014 1.163 1.202 1.083 1.083 20,419,026 -0.07(-6.47%)
Oct 10, 2014 1.342 1.342 1.129 1.158 62,839,260 -0.30(-20.72%)
Oct 09, 2014 1.584 1.584 1.457 1.461 12,379,951 -0.13(-8.01%)
Oct 08, 2014 1.495 1.596 1.450 1.588 12,913,523 +0.10(+6.59%)
Oct 07, 2014 1.563 1.573 1.490 1.490 7,541,135 -0.09(-5.62%)
Oct 06, 2014 1.637 1.638 1.548 1.579 7,674,820 -0.04(-2.41%)
Oct 03, 2014 1.642 1.653 1.596 1.618 11,341,418 +0.02(+1.52%)
Oct 02, 2014 1.613 1.613 1.506 1.594 19,007,396 -0.03(-1.66%)
Oct 01, 2014 1.740 1.740 1.608 1.621 14,111,685 -0.13(-7.29%)
Sep 30, 2014 1.796 1.798 1.730 1.748 5,946,923 -0.04(-2.50%)
Sep 29, 2014 1.730 1.810 1.722 1.793 4,533,342 +0.01(+0.42%)
Sep 26, 2014 1.751 1.801 1.750 1.785 5,767,527 +0.06(+3.48%)
Sep 25, 2014 1.820 1.820 1.708 1.725 9,641,545 -0.10(-5.41%)
Sep 24, 2014 1.774 1.827 1.769 1.824 4,877,504 +0.06(+3.59%)
Sep 23, 2014 1.747 1.803 1.734 1.761 5,980,864 -0.01(-0.78%)
Sep 22, 2014 1.826 1.833 1.765 1.775 9,006,864 -0.07(-3.66%)
Sep 19, 2014 1.926 1.931 1.832 1.842 7,256,533 -0.07(-3.57%)
Sep 18, 2014 1.858 1.910 1.839 1.910 7,343,143 +0.08(+4.30%)
Sep 17, 2014 1.796 1.861 1.796 1.832 8,838,651 +0.04(+2.36%)
Sep 16, 2014 1.695 1.797 1.690 1.789 6,688,370 +0.09(+5.19%)
Sep 15, 2014 1.773 1.779 1.699 1.701 8,266,001 -0.06(-3.65%)
Sep 12, 2014 1.823 1.823 1.753 1.766 6,038,344 -0.07(-3.87%)
Sep 11, 2014 1.806 1.838 1.780 1.837 4,480,869 +0.01(+0.76%)
Sep 10, 2014 1.824 1.834 1.787 1.823 8,218,795 -0.00(-0.10%)
Sep 09, 2014 1.874 1.880 1.817 1.825 4,636,467 -0.05(-2.65%)
Sep 08, 2014 1.863 1.905 1.855 1.874 6,313,647 +0.01(+0.62%)
Sep 05, 2014 1.815 1.863 1.813 1.863 9,205,636 +0.05(+2.51%)
Sep 04, 2014 1.813 1.857 1.804 1.817 7,355,952 +0.01(+0.77%)
Sep 03, 2014 1.820 1.825 1.789 1.803 4,230,014 +0.02(+0.88%)
Sep 02, 2014 1.824 1.824 1.764 1.788 4,505,902 -0.02(-1.35%)
Aug 29, 2014 1.802 1.812 1.812 1.812 22,601,688 +0.02(+1.11%)
Aug 28, 2014 1.738 1.792 1.720 1.792 3,359,432 +0.04(+2.14%)
Aug 27, 2014 1.744 1.760 1.721 1.755 4,048,797 +0.01(+0.55%)
Aug 26, 2014 1.740 1.764 1.740 1.745 3,742,413 +0.00(+0.09%)
Aug 25, 2014 1.800 1.800 1.735 1.744 7,389,763 -0.02(-1.21%)
Aug 22, 2014 1.768 1.785 1.742 1.765 6,878,885 +0.00(+0.22%)
Aug 21, 2014 1.744 1.763 1.728 1.761 4,740,307 +0.02(+1.33%)
Aug 20, 2014 1.696 1.747 1.690 1.738 5,286,753 +0.04(+2.46%)
Aug 19, 2014 1.666 1.705 1.666 1.696 4,927,961 +0.04(+2.14%)
Aug 18, 2014 1.660 1.661 1.628 1.661 6,561,447 +0.02(+1.32%)
Aug 15, 2014 1.624 1.659 1.590 1.639 7,868,651 +0.05(+3.02%)
Aug 14, 2014 1.584 1.601 1.577 1.591 5,173,810 +0.01(+0.53%)
Aug 13, 2014 1.552 1.582 1.548 1.583 6,404,353 +0.04(+2.88%)
Aug 12, 2014 1.535 1.557 1.499 1.538 6,114,875 -0.01(-0.38%)
Aug 11, 2014 1.521 1.569 1.521 1.544 8,344,028 +0.05(+3.02%)
Aug 08, 2014 1.465 1.499 1.456 1.499 6,994,689 +0.05(+3.35%)
Aug 07, 2014 1.542 1.547 1.438 1.450 7,693,937 -0.06(-3.92%)
Aug 06, 2014 1.474 1.539 1.471 1.510 8,725,448 +0.01(+0.89%)
Aug 05, 2014 1.520 1.545 1.476 1.496 7,462,003 -0.05(-2.98%)
Aug 04, 2014 1.536 1.556 1.499 1.542 4,989,992 +0.02(+1.25%)
Aug 01, 2014 1.492 1.552 1.486 1.523 10,158,015 +0.02(+1.50%)
Jul 31, 2014 1.561 1.568 1.490 1.501 10,408,545 -0.11(-6.78%)
Jul 30, 2014 1.591 1.623 1.579 1.610 6,416,837 +0.05(+2.95%)
Jul 29, 2014 1.581 1.608 1.561 1.564 6,321,125 -0.01(-0.46%)
Jul 28, 2014 1.581 1.581 1.513 1.571 8,831,304 -0.01(-0.32%)
Jul 25, 2014 1.644 1.644 1.561 1.576 11,553,715 -0.10(-6.02%)
Jul 24, 2014 1.720 1.722 1.671 1.677 10,700,430 -0.04(-2.53%)
Jul 23, 2014 1.829 1.829 1.718 1.720 13,211,064 -0.13(-6.91%)
Jul 22, 2014 1.846 1.860 1.822 1.848 4,665,922 +0.03(+1.91%)
Jul 21, 2014 1.799 1.824 1.782 1.814 3,693,061 +0.01(+0.82%)
Jul 18, 2014 1.753 1.804 1.741 1.799 5,719,085 +0.07(+3.92%)
Jul 17, 2014 1.831 1.831 1.721 1.731 13,701,526 -0.14(-7.72%)
Jul 16, 2014 1.855 1.879 1.841 1.876 6,240,107 +0.06(+3.46%)
Jul 15, 2014 1.844 1.844 1.762 1.813 7,392,754 -0.01(-0.79%)
Jul 14, 2014 1.837 1.847 1.813 1.828 7,762,145 +0.02(+1.35%)
Jul 11, 2014 1.809 1.817 1.778 1.803 4,206,996 +0.00(+0.20%)
Jul 10, 2014 1.746 1.822 1.727 1.800 7,339,696 -0.03(-1.44%)
Jul 09, 2014 1.809 1.832 1.767 1.826 7,071,220 +0.03(+1.74%)
Jul 08, 2014 1.812 1.824 1.741 1.795 11,383,097 -0.03(-1.51%)
Jul 07, 2014 1.861 1.866 1.813 1.822 8,839,172 -0.04(-2.09%)
Jul 03, 2014 1.829 1.861 1.861 1.861 17,087,812 +0.04(+2.01%)
Jul 02, 2014 1.826 1.832 1.807 1.824 6,140,689 +0.01(+0.76%)
Jul 01, 2014 1.752 1.835 1.752 1.811 10,814,349 +0.07(+4.12%)
Jun 30, 2014 1.688 1.744 1.688 1.739 5,050,268 +0.05(+3.13%)
Jun 27, 2014 1.666 1.686 1.657 1.686 2,919,233 +0.01(+0.48%)
Jun 26, 2014 1.689 1.703 1.640 1.678 5,802,313 -0.02(-1.28%)
Jun 25, 2014 1.669 1.706 1.646 1.700 6,824,786 +0.02(+1.08%)
Jun 24, 2014 1.710 1.757 1.668 1.682 9,926,146 -0.04(-2.23%)
Jun 23, 2014 1.746 1.746 1.715 1.720 7,302,504 -0.02(-1.11%)
Jun 20, 2014 1.728 1.739 1.714 1.739 4,516,306 +0.02(+0.87%)
Jun 19, 2014 1.735 1.738 1.690 1.724 8,577,002 +0.00(+0.28%)
Jun 18, 2014 1.745 1.747 1.676 1.720 9,647,787 -0.02(-1.20%)
Jun 17, 2014 1.708 1.747 1.697 1.740 6,971,281 +0.04(+2.25%)
Jun 16, 2014 1.676 1.711 1.663 1.702 8,096,034 +0.03(+1.87%)
Jun 13, 2014 1.671 1.688 1.644 1.671 6,731,349 +0.05(+2.84%)
Jun 12, 2014 1.641 1.656 1.606 1.625 7,414,862 -0.02(-1.04%)
Jun 11, 2014 1.604 1.659 1.604 1.642 5,290,524 +0.02(+1.45%)
Jun 10, 2014 1.605 1.619 1.582 1.618 4,460,387 +0.03(+1.72%)
Jun 06, 2014 1.579 1.601 1.573 1.591 7,210,107 +0.02(+1.49%)
Jun 05, 2014 1.556 1.582 1.528 1.568 6,789,674 +0.02(+1.38%)
Jun 04, 2014 1.526 1.553 1.510 1.546 4,384,441 +0.02(+1.36%)
Jun 03, 2014 1.485 1.531 1.477 1.525 6,769,257 +0.04(+2.82%)
Jun 02, 2014 1.485 1.496 1.446 1.484 4,242,888 +0.02(+1.62%)
May 30, 2014 1.453 1.466 1.443 1.460 2,602,900 +0.01(+0.41%)
May 29, 2014 1.448 1.471 1.446 1.454 3,280,886 +0.01(+0.62%)
May 28, 2014 1.453 1.458 1.424 1.445 5,133,691 +0.00(+0.32%)
May 27, 2014 1.415 1.440 1.404 1.440 7,043,130 +0.05(+3.82%)
May 23, 2014 1.350 1.387 1.387 1.387 33,265,316 +0.03(+1.92%)
May 22, 2014 1.341 1.366 1.336 1.361 4,004,192 +0.03(+2.23%)
May 21, 2014 1.326 1.343 1.312 1.332 4,714,233 +0.02(+1.44%)
May 20, 2014 1.333 1.344 1.292 1.313 3,973,111 -0.02(-1.41%)
May 19, 2014 1.285 1.342 1.285 1.331 4,812,677 +0.04(+3.21%)
May 16, 2014 1.251 1.296 1.247 1.290 3,688,249 +0.04(+2.96%)
May 15, 2014 1.287 1.298 1.223 1.253 9,007,709 -0.05(-3.51%)
May 14, 2014 1.322 1.331 1.296 1.298 4,166,292 -0.03(-2.55%)
May 13, 2014 1.373 1.374 1.331 1.332 4,967,494 -0.03(-2.21%)
May 12, 2014 1.300 1.367 1.300 1.363 10,771,174 +0.07(+5.41%)
May 09, 2014 1.299 1.302 1.264 1.293 3,237,451 -0.01(-0.81%)
May 08, 2014 1.266 1.357 1.265 1.303 8,438,895 +0.03(+2.05%)
May 07, 2014 1.287 1.291 1.245 1.277 3,351,240 +0.00(+0.19%)
May 06, 2014 1.296 1.312 1.274 1.275 2,238,971 -0.02(-1.19%)
May 05, 2014 1.270 1.300 1.252 1.290 3,079,447 +0.01(+0.48%)
May 02, 2014 1.264 1.303 1.264 1.284 4,564,032 +0.01(+0.60%)
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.