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
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.870
-0.120 (-4.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2019
3.133
3.217
3.112
3.203
463,017
+0.05(+1.55%)
May 30, 2019
3.112
3.217
3.106
3.154
1,014,819
+0.04(+1.34%)
May 29, 2019
3.043
3.147
2.994
3.112
3,173,027
+0.07(+2.29%)
May 28, 2019
3.092
3.112
3.036
3.043
1,113,665
-0.03(-1.13%)
May 24, 2019
3.050
3.119
3.050
3.078
261,667
+0.05(+1.61%)
May 23, 2019
3.022
3.078
3.008
3.029
331,907
-0.02(-0.68%)
May 22, 2019
3.057
3.120
3.015
3.050
324,239
+0.00(+0.00%)
May 21, 2019
3.050
3.099
2.994
3.050
306,434
+0.01(+0.23%)
May 20, 2019
3.036
3.071
3.025
3.043
394,048
+0.01(+0.46%)
May 17, 2019
3.043
3.085
3.015
3.029
1,291,536
-0.04(-1.36%)
May 16, 2019
3.085
3.099
3.054
3.071
542,940
-0.01(-0.45%)
May 15, 2019
3.029
3.092
3.008
3.085
215,804
+0.03(+0.91%)
May 14, 2019
3.057
3.099
2.994
3.057
464,687
+0.01(+0.23%)
May 13, 2019
3.071
3.154
3.015
3.050
332,042
-0.07(-2.23%)
May 10, 2019
3.092
3.161
3.071
3.119
333,475
+0.01(+0.45%)
May 09, 2019
3.064
3.119
3.022
3.106
289,166
-0.00(-0.02%)
May 08, 2019
3.186
3.206
3.053
3.106
497,327
-0.04(-1.27%)
May 07, 2019
3.220
3.226
3.146
3.146
191,537
-0.10(-3.09%)
May 06, 2019
3.233
3.287
3.193
3.247
187,748
-0.03(-1.02%)
May 03, 2019
3.293
3.313
3.243
3.280
215,717
-0.01(-0.20%)
May 02, 2019
3.347
3.347
3.280
3.287
569,431
-0.05(-1.60%)
May 01, 2019
3.353
3.373
3.333
3.340
223,791
-0.02(-0.60%)
Apr 30, 2019
3.300
3.360
3.213
3.360
701,431
+0.07(+2.03%)
Apr 29, 2019
3.387
3.413
3.287
3.293
308,176
-0.09(-2.76%)
Apr 26, 2019
3.360
3.407
3.360
3.387
130,837
+0.02(+0.60%)
Apr 25, 2019
3.420
3.420
3.360
3.367
322,521
-0.04(-1.18%)
Apr 24, 2019
3.434
3.440
3.373
3.407
981,409
-0.02(-0.58%)
Apr 23, 2019
3.407
3.447
3.400
3.427
251,633
+0.01(+0.39%)
Apr 22, 2019
3.467
3.480
3.407
3.413
103,098
-0.07(-2.11%)
Apr 18, 2019
3.494
3.507
3.474
3.487
105,987
-0.01(-0.38%)
Apr 17, 2019
3.487
3.517
3.480
3.500
315,864
+0.01(+0.19%)
Apr 16, 2019
3.480
3.514
3.440
3.494
223,260
+0.02(+0.58%)
Apr 15, 2019
3.494
3.534
3.460
3.474
463,194
-0.01(-0.38%)
Apr 12, 2019
3.454
3.514
3.393
3.487
224,399
+0.03(+0.97%)
Apr 11, 2019
3.487
3.500
3.444
3.454
237,803
-0.05(-1.52%)
Apr 10, 2019
3.494
3.520
3.460
3.507
178,837
+0.01(+0.38%)
Apr 09, 2019
3.454
3.514
3.434
3.494
396,717
+0.03(+0.77%)
Apr 08, 2019
3.500
3.527
3.460
3.467
495,881
-0.03(-0.95%)
Apr 05, 2019
3.487
3.527
3.487
3.500
514,817
+0.01(+0.38%)
Apr 04, 2019
3.467
3.507
3.434
3.487
378,042
+0.02(+0.58%)
Apr 03, 2019
3.454
3.500
3.454
3.467
485,451
+0.01(+0.39%)
Apr 02, 2019
3.507
3.507
3.454
3.454
906,727
-0.05(-1.34%)
Apr 01, 2019
3.467
3.540
3.440
3.500
461,059
+0.04(+1.16%)
Mar 29, 2019
3.353
3.517
3.347
3.460
2,719,443
+0.12(+3.60%)
Mar 28, 2019
3.360
3.437
3.340
3.340
663,236
-0.02(-0.60%)
Mar 27, 2019
3.393
3.393
3.347
3.360
463,014
-0.06(-1.76%)
Mar 26, 2019
3.467
3.467
3.367
3.420
308,647
-0.04(-1.16%)
Mar 25, 2019
3.333
3.460
3.327
3.460
685,991
+0.15(+4.44%)
Mar 22, 2019
3.400
3.400
3.303
3.313
288,171
-0.11(-3.31%)
Mar 21, 2019
3.434
3.460
3.400
3.427
176,057
-0.01(-0.19%)
Mar 20, 2019
3.467
3.480
3.413
3.434
222,781
-0.03(-0.96%)
Mar 19, 2019
3.480
3.494
3.434
3.467
142,490
-0.01(-0.19%)
Mar 18, 2019
3.434
3.474
3.434
3.474
222,164
+0.05(+1.56%)
Mar 15, 2019
3.434
3.529
3.420
3.420
578,738
+0.01(+0.20%)
Mar 14, 2019
3.434
3.440
3.367
3.413
266,152
-0.01(-0.39%)
Mar 13, 2019
3.447
3.487
3.413
3.427
120,752
-0.02(-0.58%)
Mar 12, 2019
3.454
3.474
3.413
3.447
178,066
-0.01(-0.19%)
Mar 11, 2019
3.440
3.480
3.427
3.454
152,675
+0.02(+0.58%)
Mar 08, 2019
3.413
3.440
3.387
3.434
136,076
+0.00(+0.00%)
Mar 07, 2019
3.454
3.494
3.413
3.434
237,627
-0.02(-0.58%)
Mar 06, 2019
3.507
3.540
3.420
3.454
268,784
-0.05(-1.34%)
Mar 05, 2019
3.487
3.514
3.467
3.500
210,079
+0.01(+0.19%)
Mar 04, 2019
3.474
3.520
3.447
3.494
250,007
+0.03(+0.77%)
Mar 01, 2019
3.487
3.567
3.460
3.467
217,363
-0.02(-0.57%)
Feb 28, 2019
3.601
3.614
3.474
3.487
190,646
-0.15(-4.22%)
Feb 27, 2019
3.674
3.687
3.574
3.641
270,106
-0.03(-0.91%)
Feb 26, 2019
3.707
3.727
3.647
3.674
290,602
-0.03(-0.90%)
Feb 25, 2019
3.721
3.754
3.701
3.707
295,511
-0.01(-0.36%)
Feb 22, 2019
3.741
3.741
3.687
3.721
457,631
+0.03(+0.72%)
Feb 21, 2019
3.641
3.707
3.580
3.694
1,130,917
+0.03(+0.73%)
Feb 20, 2019
3.714
3.714
3.661
3.667
311,399
-0.04(-1.08%)
Feb 19, 2019
3.547
3.727
3.547
3.707
574,608
+0.21(+6.12%)
Feb 15, 2019
3.474
3.514
3.434
3.494
350,297
+0.01(+0.38%)
Feb 14, 2019
3.467
3.507
3.454
3.480
197,380
+0.01(+0.19%)
Feb 13, 2019
3.527
3.534
3.460
3.474
520,502
-0.07(-1.89%)
Feb 12, 2019
3.480
3.554
3.474
3.540
326,159
+0.05(+1.53%)
Feb 11, 2019
3.534
3.534
3.460
3.487
254,362
-0.04(-1.14%)
Feb 08, 2019
3.547
3.574
3.484
3.527
471,104
-0.03(-0.94%)
Feb 07, 2019
3.534
3.560
3.494
3.560
159,028
+0.01(+0.38%)
Feb 06, 2019
3.580
3.601
3.540
3.547
237,714
-0.05(-1.48%)
Feb 05, 2019
3.601
3.621
3.560
3.601
147,855
+0.00(+0.00%)
Feb 04, 2019
3.520
3.601
3.480
3.601
231,419
+0.05(+1.32%)
Feb 01, 2019
3.621
3.621
3.527
3.554
138,322
-0.07(-2.03%)
Jan 31, 2019
3.554
3.634
3.550
3.627
272,814
+0.08(+2.26%)
Jan 30, 2019
3.507
3.567
3.500
3.547
239,769
+0.03(+0.95%)
Jan 29, 2019
3.460
3.527
3.454
3.514
229,079
+0.07(+2.14%)
Jan 28, 2019
3.447
3.474
3.434
3.440
215,034
-0.05(-1.34%)
Jan 25, 2019
3.460
3.507
3.454
3.487
249,100
+0.03(+0.97%)
Jan 24, 2019
3.474
3.494
3.395
3.454
250,592
-0.02(-0.58%)
Jan 23, 2019
3.520
3.520
3.413
3.474
217,074
-0.03(-0.95%)
Jan 22, 2019
3.540
3.540
3.434
3.507
464,323
-0.05(-1.50%)
Jan 18, 2019
3.554
3.580
3.534
3.560
1,514,660
+0.01(+0.38%)
Jan 17, 2019
3.494
3.547
3.487
3.547
393,530
+0.06(+1.60%)
Jan 16, 2019
3.451
3.524
3.451
3.491
497,286
+0.03(+0.96%)
Jan 15, 2019
3.458
3.485
3.398
3.458
430,998
+0.00(+0.00%)
Jan 14, 2019
3.412
3.465
3.385
3.458
372,368
+0.03(+0.77%)
Jan 11, 2019
3.365
3.445
3.352
3.432
446,111
+0.04(+1.17%)
Jan 10, 2019
3.345
3.418
3.299
3.392
366,822
+0.04(+1.19%)
Jan 09, 2019
3.285
3.365
3.266
3.352
650,863
+0.09(+2.85%)
Jan 08, 2019
3.266
3.312
3.239
3.259
357,766
-0.03(-0.81%)
Jan 07, 2019
3.292
3.312
3.259
3.285
504,725
-0.01(-0.20%)
Jan 04, 2019
3.226
3.302
3.199
3.292
361,137
+0.07(+2.27%)
Jan 03, 2019
3.239
3.292
3.139
3.219
547,813
-0.03(-1.02%)
Jan 02, 2019
3.272
3.272
3.166
3.252
534,591
-0.03(-1.01%)
Dec 31, 2018
3.279
3.305
3.226
3.285
297,407
+0.01(+0.20%)
Dec 28, 2018
3.226
3.319
3.186
3.279
526,565
+0.05(+1.65%)
Dec 27, 2018
3.133
3.239
3.126
3.226
513,992
+0.05(+1.46%)
Dec 26, 2018
3.126
3.186
3.080
3.179
540,980
+0.06(+1.91%)
Dec 24, 2018
3.126
3.159
3.080
3.120
312,021
-0.02(-0.63%)
Dec 21, 2018
3.113
3.179
3.113
3.139
564,984
+0.01(+0.42%)
Dec 20, 2018
3.126
3.153
3.106
3.126
315,726
+0.00(+0.00%)
Dec 19, 2018
3.133
3.187
3.090
3.126
519,051
+0.00(+0.00%)
Dec 18, 2018
3.219
3.219
3.126
3.126
411,353
-0.09(-2.89%)
Dec 17, 2018
3.219
3.239
3.166
3.219
616,387
-0.01(-0.21%)
Dec 14, 2018
3.193
3.239
3.159
3.226
339,442
+0.01(+0.41%)
Dec 13, 2018
3.199
3.219
3.179
3.212
309,016
+0.01(+0.42%)
Dec 12, 2018
3.206
3.252
3.199
3.199
370,019
+0.01(+0.21%)
Dec 11, 2018
3.199
3.212
3.159
3.193
447,886
+0.00(+0.00%)
Dec 10, 2018
3.186
3.219
3.159
3.193
500,762
-0.01(-0.41%)
Dec 07, 2018
3.166
3.226
3.159
3.206
788,567
+0.03(+0.84%)
Dec 06, 2018
3.166
3.212
3.106
3.179
843,672
-0.03(-0.83%)
Dec 04, 2018
3.186
3.252
3.166
3.206
421,704
+0.01(+0.21%)
Dec 03, 2018
3.193
3.246
3.186
3.199
469,250
+0.01(+0.21%)
Nov 30, 2018
3.173
3.226
3.153
3.193
575,078
+0.00(+0.00%)
Nov 29, 2018
3.166
3.211
3.133
3.193
333,063
+0.04(+1.26%)
Nov 28, 2018
3.133
3.153
3.083
3.153
436,160
+0.03(+0.85%)
Nov 27, 2018
3.173
3.173
3.100
3.126
552,604
-0.05(-1.46%)
Nov 26, 2018
3.173
3.199
3.139
3.173
372,892
-0.01(-0.21%)
Nov 23, 2018
3.199
3.206
3.166
3.179
322,718
-0.05(-1.44%)
Nov 21, 2018
3.226
3.226
3.226
0
+0.10(+3.18%)
Nov 20, 2018
3.053
3.173
3.053
3.126
460,415
+0.04(+1.29%)
Nov 19, 2018
3.053
3.113
3.053
3.086
429,062
+0.00(+0.00%)
Nov 16, 2018
3.033
3.100
3.007
3.086
570,709
+0.04(+1.31%)
Nov 15, 2018
2.954
3.093
2.954
3.047
544,421
+0.07(+2.46%)
Nov 14, 2018
2.947
2.993
2.940
2.974
658,968
+0.03(+0.90%)
Nov 13, 2018
2.960
2.974
2.927
2.947
1,288,374
-0.04(-1.33%)
Nov 12, 2018
2.993
3.027
2.967
2.987
856,915
-0.03(-0.88%)
Nov 09, 2018
3.093
3.093
2.980
3.013
1,911,755
-0.09(-2.78%)
Nov 08, 2018
3.133
3.153
3.080
3.100
582,965
-0.05(-1.68%)
Nov 07, 2018
3.020
3.159
2.993
3.153
2,846,608
+0.15(+4.86%)
Nov 06, 2018
2.987
3.020
2.960
3.007
3,139,055
-0.01(-0.22%)
Nov 05, 2018
2.894
3.060
2.887
3.013
2,103,868
+0.12(+4.13%)
Nov 02, 2018
2.887
2.940
2.874
2.894
1,697,363
+0.03(+0.93%)
Nov 01, 2018
2.881
2.894
2.821
2.867
1,287,686
+0.01(+0.47%)
Oct 31, 2018
2.834
2.876
2.788
2.854
2,473,655
+0.02(+0.70%)
Oct 30, 2018
2.781
2.894
2.771
2.834
2,360,701
+0.04(+1.43%)
Oct 29, 2018
2.974
3.013
2.774
2.794
2,562,103
-0.19(-6.24%)
Oct 26, 2018
2.993
3.011
2.950
2.980
641,370
-0.03(-1.10%)
Oct 25, 2018
2.980
3.047
2.980
3.013
402,139
+0.03(+1.11%)
Oct 24, 2018
3.027
3.033
2.980
2.980
812,361
-0.02(-0.66%)
Oct 23, 2018
2.987
3.033
2.974
3.000
486,781
-0.03(-1.09%)
Oct 22, 2018
3.073
3.073
3.008
3.033
784,222
-0.03(-0.87%)
Oct 19, 2018
3.047
3.106
3.013
3.060
337,785
+0.00(+0.00%)
Oct 18, 2018
3.080
3.086
3.047
3.060
362,028
-0.03(-0.86%)
Oct 17, 2018
3.040
3.100
3.040
3.086
348,577
+0.02(+0.65%)
Oct 16, 2018
3.047
3.113
3.047
3.066
312,094
+0.04(+1.32%)
Oct 15, 2018
3.027
3.063
2.987
3.027
319,371
+0.00(+0.00%)
Oct 12, 2018
3.033
3.086
3.020
3.027
335,977
+0.01(+0.44%)
Oct 11, 2018
3.020
3.066
3.013
3.013
597,736
-0.02(-0.66%)
Oct 10, 2018
3.053
3.100
2.993
3.033
2,245,560
-0.03(-1.08%)
Oct 09, 2018
3.100
3.100
3.040
3.066
701,770
-0.03(-1.07%)
Oct 08, 2018
3.139
3.139
3.080
3.100
493,643
-0.03(-1.06%)
Oct 05, 2018
3.199
3.226
3.113
3.133
771,843
-0.06(-1.87%)
Oct 04, 2018
3.266
3.266
3.159
3.193
614,898
-0.07(-2.24%)
Oct 03, 2018
3.305
3.339
3.246
3.266
738,934
-0.02(-0.61%)
Oct 02, 2018
3.325
3.339
3.259
3.285
672,956
-0.03(-0.80%)
Oct 01, 2018
3.332
3.332
3.279
3.312
542,237
-0.01(-0.40%)
Sep 28, 2018
3.272
3.332
3.236
3.325
1,702,334
+0.03(+1.01%)
Sep 27, 2018
3.292
3.322
3.279
3.292
704,229
+0.00(+0.00%)
Sep 26, 2018
3.319
3.335
3.279
3.292
587,485
-0.03(-0.80%)
Sep 25, 2018
3.305
3.332
3.259
3.319
401,242
+0.02(+0.60%)
Sep 24, 2018
3.272
3.345
3.232
3.299
350,339
+0.02(+0.61%)
Sep 21, 2018
3.252
3.339
3.219
3.279
1,915,974
+0.02(+0.61%)
Sep 20, 2018
3.173
3.279
3.173
3.259
506,861
+0.08(+2.51%)
Sep 19, 2018
3.239
3.239
3.166
3.179
254,517
-0.05(-1.64%)
Sep 18, 2018
3.239
3.239
3.183
3.232
243,572
+0.01(+0.21%)
Sep 17, 2018
3.120
3.242
3.120
3.226
331,333
+0.09(+2.75%)
Sep 14, 2018
3.193
3.212
3.106
3.139
348,180
-0.05(-1.46%)
Sep 13, 2018
3.086
3.193
3.080
3.186
384,799
+0.13(+4.12%)
Sep 12, 2018
3.073
3.126
3.053
3.060
2,326,728
-0.01(-0.43%)
Sep 11, 2018
3.033
3.106
3.033
3.073
408,115
+0.01(+0.43%)
Sep 10, 2018
3.120
3.146
3.053
3.060
399,103
-0.07(-2.33%)
Sep 07, 2018
3.139
3.153
3.093
3.133
521,593
-0.02(-0.63%)
Sep 06, 2018
3.146
3.179
3.133
3.153
266,678
+0.01(+0.21%)
Sep 05, 2018
3.106
3.159
3.093
3.146
395,497
+0.01(+0.42%)
Sep 04, 2018
3.212
3.212
3.113
3.133
342,109
-0.10(-3.08%)
Aug 31, 2018
3.232
3.232
3.232
0
+0.03(+1.04%)
Aug 30, 2018
3.272
3.272
3.189
3.199
546,076
-0.07(-2.23%)
Aug 29, 2018
3.299
3.299
3.266
3.272
451,060
-0.01(-0.40%)
Aug 28, 2018
3.285
3.319
3.259
3.285
513,552
-0.01(-0.20%)
Aug 27, 2018
3.266
3.353
3.219
3.292
578,670
+0.03(+1.02%)
Aug 24, 2018
3.226
3.305
3.226
3.259
544,494
+0.07(+2.08%)
Aug 23, 2018
3.285
3.285
3.193
3.193
542,851
-0.10(-3.02%)
Aug 22, 2018
3.246
3.305
3.246
3.292
785,392
+0.05(+1.43%)
Aug 21, 2018
3.179
3.292
3.173
3.246
461,623
+0.05(+1.66%)
Aug 20, 2018
3.206
3.246
3.166
3.193
805,593
-0.02(-0.62%)
Aug 17, 2018
3.193
3.219
3.179
3.212
787,512
+0.00(+0.00%)
Aug 16, 2018
3.166
3.239
3.133
3.212
1,339,749
+0.04(+1.26%)
Aug 15, 2018
3.239
3.252
3.159
3.173
257,430
-0.07(-2.25%)
Aug 14, 2018
3.246
3.292
3.226
3.246
639,444
+0.03(+0.82%)
Aug 13, 2018
3.285
3.285
3.216
3.219
606,556
-0.09(-2.61%)
Aug 10, 2018
3.352
3.352
3.272
3.305
929,135
-0.05(-1.58%)
Aug 09, 2018
3.358
3.385
3.339
3.358
1,010,973
-0.03(-0.98%)
Aug 08, 2018
3.438
3.451
3.358
3.392
735,615
-0.03(-0.97%)
Aug 07, 2018
3.438
3.485
3.408
3.425
915,024
-0.03(-0.96%)
Aug 06, 2018
3.471
3.505
3.415
3.458
451,833
-0.03(-0.76%)
Aug 03, 2018
3.465
3.524
3.425
3.485
503,363
+0.01(+0.38%)
Aug 02, 2018
3.432
3.478
3.385
3.471
325,462
+0.03(+0.77%)
Aug 01, 2018
3.465
3.491
3.445
3.445
194,362
-0.04(-1.14%)
Jul 31, 2018
3.412
3.551
3.412
3.485
393,310
+0.03(+0.96%)
Jul 30, 2018
3.438
3.466
3.392
3.451
475,217
+0.02(+0.58%)
Jul 27, 2018
3.498
3.528
3.412
3.432
326,786
-0.07(-2.08%)
Jul 26, 2018
3.524
3.558
3.485
3.505
295,934
-0.03(-0.75%)
Jul 25, 2018
3.505
3.578
3.465
3.531
478,805
+0.05(+1.33%)
Jul 24, 2018
3.432
3.499
3.405
3.485
728,636
+0.09(+2.54%)
Jul 23, 2018
3.418
3.445
3.392
3.398
200,319
-0.03(-0.77%)
Jul 20, 2018
3.405
3.445
3.372
3.425
441,299
+0.03(+0.98%)
Jul 19, 2018
3.432
3.458
3.378
3.392
436,054
-0.07(-1.92%)
Jul 18, 2018
3.438
3.478
3.385
3.458
580,332
+0.03(+0.77%)
Jul 17, 2018
3.451
3.491
3.418
3.432
466,449
-0.03(-0.77%)
Jul 16, 2018
3.418
3.491
3.392
3.458
506,979
+0.03(+0.97%)
Jul 13, 2018
3.372
3.445
3.345
3.425
468,210
+0.04(+1.18%)
Jul 12, 2018
3.398
3.438
3.365
3.385
403,028
-0.01(-0.39%)
Jul 11, 2018
3.412
3.438
3.358
3.398
771,902
-0.05(-1.54%)
Jul 10, 2018
3.339
3.471
3.289
3.451
1,215,967
+0.10(+2.97%)
Jul 09, 2018
3.305
3.372
3.305
3.352
582,661
+0.08(+2.43%)
Jul 06, 2018
3.199
3.299
3.193
3.272
575,892
+0.06(+1.86%)
Jul 05, 2018
3.206
3.219
3.149
3.212
479,697
+0.01(+0.42%)
Jul 03, 2018
3.199
3.199
3.199
0
-0.01(-0.41%)
Jul 02, 2018
3.239
3.279
3.206
3.212
435,530
-0.03(-0.82%)
Jun 29, 2018
3.232
3.259
3.183
3.239
1,432,145
-0.01(-0.20%)
Jun 28, 2018
3.199
3.285
3.193
3.246
2,113,333
+0.05(+1.45%)
Jun 27, 2018
3.485
3.485
3.199
3.199
849,431
-0.07(-2.23%)
Jun 26, 2018
3.332
3.332
3.252
3.272
702,196
-0.05(-1.40%)
Jun 25, 2018
3.392
3.405
3.319
3.319
665,551
-0.07(-1.96%)
Jun 22, 2018
3.405
3.412
3.365
3.385
663,812
+0.01(+0.39%)
Jun 21, 2018
3.432
3.451
3.358
3.372
819,142
-0.03(-0.97%)
Jun 20, 2018
3.465
3.511
3.405
3.405
2,275,908
-0.05(-1.54%)
Jun 19, 2018
3.485
3.511
3.412
3.458
1,267,015
-0.05(-1.51%)
Jun 18, 2018
3.505
3.511
3.458
3.511
687,201
-0.01(-0.19%)
Jun 15, 2018
3.544
3.465
3.518
2,613,952
+0.01(+0.19%)
Jun 14, 2018
3.505
3.534
3.491
3.511
961,200
+0.02(+0.57%)
Jun 13, 2018
3.518
3.531
3.465
3.491
1,481,493
-0.03(-0.75%)
Jun 12, 2018
3.578
3.597
3.511
3.518
395,696
-0.05(-1.49%)
Jun 11, 2018
3.604
3.604
3.531
3.571
494,552
-0.01(-0.37%)
Jun 08, 2018
3.518
3.611
3.478
3.584
516,434
+0.08(+2.27%)
Jun 07, 2018
3.584
3.591
3.458
3.505
461,411
-0.08(-2.22%)
Jun 06, 2018
3.584
569,671
+0.01(+0.37%)
Jun 05, 2018
3.611
3.611
3.564
3.571
267,365
-0.04(-1.10%)
Jun 04, 2018
3.564
3.637
3.538
3.611
839,328
+0.06(+1.68%)
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.