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
(NY:
OBE
)
7.160
+0.220 (+3.17%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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
1.540
1.540
1.440
1.508
94,071
-0.05(-3.41%)
May 30, 2019
1.568
1.613
1.540
1.561
131,013
+0.02(+1.27%)
May 29, 2019
1.505
1.607
1.470
1.541
172,083
-0.09(-5.45%)
May 28, 2019
1.782
1.831
1.603
1.630
531,537
-0.19(-10.42%)
May 24, 2019
1.750
1.820
1.746
1.820
121,471
+0.13(+7.44%)
May 23, 2019
1.780
1.978
1.681
1.694
141,720
-0.14(-7.63%)
May 22, 2019
2.037
2.037
1.785
1.834
244,773
-0.16(-7.91%)
May 21, 2019
2.135
2.170
1.960
1.992
267,845
-0.21(-9.51%)
May 20, 2019
2.100
2.239
2.100
2.201
69,599
+0.08(+3.83%)
May 17, 2019
2.138
2.195
2.037
2.120
230,314
+0.08(+3.91%)
May 16, 2019
2.074
2.085
2.030
2.040
62,937
-0.02(-1.19%)
May 15, 2019
2.113
2.181
2.034
2.064
83,607
-0.07(-3.28%)
May 14, 2019
2.205
2.205
2.100
2.134
187,077
-0.03(-1.20%)
May 13, 2019
2.310
2.360
2.130
2.160
148,282
-0.13(-5.80%)
May 10, 2019
2.037
2.293
2.037
2.293
281,842
+0.21(+10.34%)
May 09, 2019
2.100
2.100
2.030
2.078
160,766
+0.01(+0.47%)
May 08, 2019
2.030
2.092
2.030
2.068
51,772
+0.01(+0.48%)
May 07, 2019
2.135
2.135
2.030
2.059
91,537
-0.09(-4.14%)
May 06, 2019
2.030
2.170
1.988
2.148
74,326
+0.07(+3.37%)
May 03, 2019
1.960
2.240
1.960
2.078
118,457
+0.12(+6.00%)
May 02, 2019
1.992
1.994
1.931
1.960
70,366
-0.04(-2.23%)
May 01, 2019
2.100
2.090
1.960
2.005
96,778
-0.06(-2.92%)
Apr 30, 2019
2.189
2.212
2.037
2.065
154,705
-0.15(-6.85%)
Apr 29, 2019
2.310
2.313
2.170
2.217
184,503
-0.12(-5.29%)
Apr 26, 2019
2.414
2.415
2.247
2.341
76,528
-0.07(-2.93%)
Apr 25, 2019
2.457
2.520
2.359
2.412
67,821
-0.05(-2.02%)
Apr 24, 2019
2.590
2.696
2.415
2.461
191,929
-0.15(-5.89%)
Apr 23, 2019
2.520
2.662
2.500
2.615
210,630
+0.12(+4.62%)
Apr 22, 2019
2.344
2.511
2.288
2.500
223,394
+0.24(+10.56%)
Apr 18, 2019
2.240
2.316
2.206
2.261
323,628
-0.01(-0.40%)
Apr 17, 2019
2.108
2.271
2.106
2.270
190,604
+0.16(+7.74%)
Apr 16, 2019
2.100
2.124
2.066
2.107
75,684
+0.06(+3.05%)
Apr 15, 2019
2.089
2.122
2.023
2.045
166,352
-0.08(-3.76%)
Apr 12, 2019
2.047
2.156
2.047
2.124
155,242
+0.11(+5.27%)
Apr 11, 2019
2.030
2.081
2.002
2.018
96,370
-0.01(-0.69%)
Apr 10, 2019
2.059
2.077
1.994
2.032
347,381
-0.03(-1.33%)
Apr 09, 2019
2.030
2.114
2.010
2.059
87,244
+0.05(+2.33%)
Apr 08, 2019
1.969
2.116
1.960
2.013
148,646
+0.04(+2.20%)
Apr 05, 2019
1.867
1.998
1.867
1.969
149,428
+0.05(+2.66%)
Apr 04, 2019
1.960
1.980
1.890
1.918
151,154
-0.04(-2.07%)
Apr 03, 2019
1.820
2.022
1.820
1.959
188,315
+0.12(+6.47%)
Apr 02, 2019
1.898
1.934
1.820
1.840
177,071
-0.10(-5.23%)
Apr 01, 2019
1.966
1.973
1.911
1.941
77,439
+0.02(+0.84%)
Mar 29, 2019
2.031
2.031
1.925
1.925
204,971
-0.07(-3.71%)
Mar 28, 2019
2.030
2.030
1.964
1.999
52,283
-0.01(-0.63%)
Mar 27, 2019
2.030
2.052
1.964
2.012
112,284
-0.02(-0.93%)
Mar 26, 2019
2.006
2.096
2.006
2.031
162,970
+0.01(+0.73%)
Mar 25, 2019
2.030
2.078
1.929
2.016
412,884
-0.03(-1.44%)
Mar 22, 2019
2.268
2.268
2.030
2.045
254,757
-0.15(-6.68%)
Mar 21, 2019
2.080
2.358
2.065
2.192
519,486
+0.13(+6.28%)
Mar 20, 2019
2.030
2.080
2.017
2.062
556,040
+0.03(+1.59%)
Mar 19, 2019
2.037
2.099
2.030
2.030
307,647
-0.01(-0.55%)
Mar 18, 2019
2.030
2.078
1.995
2.041
178,320
-0.01(-0.34%)
Mar 15, 2019
2.100
2.112
2.008
2.048
185,971
-0.05(-2.40%)
Mar 14, 2019
2.159
2.159
2.051
2.099
268,153
+0.02(+0.91%)
Mar 13, 2019
2.100
2.152
2.030
2.080
241,629
-0.03(-1.33%)
Mar 12, 2019
2.170
2.165
2.031
2.108
387,535
-0.06(-2.65%)
Mar 11, 2019
2.100
2.165
2.016
2.165
238,256
+0.10(+4.92%)
Mar 08, 2019
2.180
2.251
1.961
2.064
402,928
-0.11(-5.18%)
Mar 07, 2019
2.450
2.463
2.085
2.176
445,267
-0.32(-12.69%)
Mar 06, 2019
2.526
2.568
2.450
2.493
124,690
+0.00(+0.14%)
Mar 05, 2019
2.513
2.646
2.451
2.489
134,556
-0.13(-4.89%)
Mar 04, 2019
2.730
2.773
2.566
2.617
123,495
-0.04(-1.61%)
Mar 01, 2019
2.450
2.730
2.450
2.660
207,671
+0.14(+5.56%)
Feb 28, 2019
2.590
2.590
2.450
2.520
85,834
-0.00(-0.08%)
Feb 27, 2019
2.417
2.612
2.417
2.522
98,288
+0.07(+2.94%)
Feb 26, 2019
2.450
2.450
2.380
2.450
105,741
+0.00(+0.00%)
Feb 25, 2019
2.520
2.520
2.450
2.450
116,411
-0.07(-2.78%)
Feb 22, 2019
2.590
2.590
2.450
2.520
89,514
+0.00(+0.00%)
Feb 21, 2019
2.590
2.660
2.520
2.520
109,097
-0.07(-2.86%)
Feb 20, 2019
2.660
2.660
2.548
2.594
96,880
-0.07(-2.47%)
Feb 19, 2019
2.590
2.730
2.520
2.660
73,734
+0.07(+2.70%)
Feb 15, 2019
2.520
2.590
2.520
2.590
116,257
+0.07(+2.78%)
Feb 14, 2019
2.660
2.660
2.520
2.520
61,454
-0.04(-1.61%)
Feb 13, 2019
2.800
2.800
2.535
2.561
144,359
-0.03(-1.11%)
Feb 12, 2019
2.765
2.859
2.545
2.590
153,659
-0.14(-4.96%)
Feb 11, 2019
2.380
2.800
2.341
2.725
202,235
+0.42(+17.97%)
Feb 08, 2019
2.450
2.450
2.310
2.310
144,600
-0.00(-0.06%)
Feb 07, 2019
2.450
2.520
2.311
2.311
162,932
-0.18(-7.33%)
Feb 06, 2019
2.520
2.622
2.467
2.494
135,445
-0.03(-1.30%)
Feb 05, 2019
2.611
2.656
2.521
2.527
125,670
-0.13(-4.87%)
Feb 04, 2019
2.765
2.800
2.614
2.656
125,993
-0.07(-2.69%)
Feb 01, 2019
2.800
2.870
2.660
2.730
138,757
+0.00(+0.00%)
Jan 31, 2019
2.800
2.870
2.660
2.730
132,946
-0.09(-3.18%)
Jan 30, 2019
2.958
3.080
2.616
2.820
231,171
-0.15(-5.02%)
Jan 29, 2019
2.968
3.109
2.947
2.969
47,175
+0.01(+0.26%)
Jan 28, 2019
3.080
3.080
2.961
2.961
44,428
-0.19(-6.00%)
Jan 25, 2019
3.150
3.220
3.150
3.150
68,771
-0.01(-0.24%)
Jan 24, 2019
3.090
3.220
2.995
3.158
68,552
+0.02(+0.65%)
Jan 23, 2019
3.107
3.270
3.010
3.137
79,948
+0.09(+3.01%)
Jan 22, 2019
3.280
3.356
3.045
3.046
85,650
-0.37(-10.84%)
Jan 18, 2019
3.290
3.465
3.290
3.416
50,328
+0.12(+3.50%)
Jan 17, 2019
3.297
3.413
3.263
3.300
67,652
-0.16(-4.73%)
Jan 16, 2019
3.430
3.499
3.263
3.464
123,463
+0.02(+0.67%)
Jan 15, 2019
3.441
3.499
3.364
3.441
23,629
+0.05(+1.57%)
Jan 14, 2019
3.500
3.544
3.360
3.388
48,907
-0.18(-5.10%)
Jan 11, 2019
3.570
3.640
3.500
3.570
62,614
+0.00(+0.00%)
Jan 10, 2019
3.570
3.640
3.430
3.570
61,107
+0.02(+0.51%)
Jan 09, 2019
3.480
3.570
3.360
3.552
72,522
+0.21(+6.13%)
Jan 08, 2019
3.654
3.654
3.329
3.347
72,098
-0.29(-8.06%)
Jan 07, 2019
3.640
3.780
3.570
3.640
85,065
+0.13(+3.79%)
Jan 04, 2019
3.395
3.850
3.395
3.507
231,057
+0.15(+4.38%)
Jan 03, 2019
3.220
3.430
3.150
3.360
95,227
+0.28(+9.09%)
Jan 02, 2019
2.800
3.290
2.730
3.080
210,208
+0.28(+10.00%)
Dec 31, 2018
2.520
2.940
2.380
2.800
461,271
+0.28(+11.11%)
Dec 28, 2018
2.450
2.590
2.380
2.520
449,928
+0.06(+2.24%)
Dec 27, 2018
2.590
2.590
2.310
2.465
332,571
-0.09(-3.59%)
Dec 26, 2018
2.317
2.579
2.297
2.556
309,515
+0.18(+7.41%)
Dec 24, 2018
2.380
2.520
2.310
2.380
193,385
-0.18(-7.10%)
Dec 21, 2018
2.660
2.730
2.555
2.562
243,871
-0.17(-6.15%)
Dec 20, 2018
2.803
2.866
2.702
2.730
184,370
-0.19(-6.47%)
Dec 19, 2018
2.940
3.093
2.869
2.919
174,385
-0.04(-1.23%)
Dec 18, 2018
3.150
3.304
2.940
2.955
321,954
-0.06(-2.06%)
Dec 17, 2018
3.126
3.272
3.014
3.018
300,643
-0.10(-3.12%)
Dec 14, 2018
3.290
3.332
3.115
3.115
128,942
-0.24(-7.29%)
Dec 13, 2018
3.386
3.447
3.346
3.360
76,033
-0.08(-2.34%)
Dec 12, 2018
3.381
3.570
3.381
3.441
88,302
+0.04(+1.13%)
Dec 11, 2018
3.420
3.499
3.325
3.402
76,140
+0.02(+0.52%)
Dec 10, 2018
3.559
3.559
3.325
3.385
106,952
-0.19(-5.20%)
Dec 07, 2018
3.500
3.780
3.500
3.570
97,014
+0.01(+0.33%)
Dec 06, 2018
3.710
3.710
3.391
3.558
106,014
-0.12(-3.18%)
Dec 04, 2018
3.829
3.920
3.640
3.675
141,742
-0.10(-2.78%)
Dec 03, 2018
3.570
3.850
3.570
3.780
132,267
+0.35(+10.20%)
Nov 30, 2018
3.360
3.605
3.199
3.430
191,700
+0.08(+2.25%)
Nov 29, 2018
3.325
3.430
3.283
3.354
202,448
+0.05(+1.53%)
Nov 28, 2018
3.290
3.424
3.255
3.304
178,264
-0.07(-1.97%)
Nov 27, 2018
3.500
3.570
3.336
3.370
207,892
-0.27(-7.40%)
Nov 26, 2018
3.710
3.780
3.500
3.640
164,306
-0.07(-1.89%)
Nov 23, 2018
3.920
3.920
3.640
3.710
70,042
-0.28(-7.00%)
Nov 21, 2018
3.989
3.989
3.989
0
+0.14(+3.69%)
Nov 20, 2018
4.098
4.130
3.655
3.847
276,258
-0.42(-9.87%)
Nov 19, 2018
4.340
4.353
4.060
4.269
70,883
-0.00(-0.03%)
Nov 16, 2018
3.780
4.480
3.780
4.270
226,328
+0.49(+13.11%)
Nov 15, 2018
3.710
3.780
3.570
3.775
202,938
+0.06(+1.58%)
Nov 14, 2018
3.640
3.850
3.640
3.716
148,446
+0.08(+2.10%)
Nov 13, 2018
3.850
4.046
3.640
3.640
294,822
-0.28(-7.14%)
Nov 12, 2018
4.480
4.480
3.850
3.920
248,788
-0.42(-9.68%)
Nov 09, 2018
4.690
4.725
4.340
4.340
224,385
-0.42(-8.82%)
Nov 08, 2018
4.690
4.900
4.690
4.760
72,612
-0.19(-3.90%)
Nov 07, 2018
5.025
5.064
4.791
4.953
75,641
+0.02(+0.41%)
Nov 06, 2018
5.064
5.180
4.899
4.933
77,111
-0.19(-3.68%)
Nov 05, 2018
4.878
5.178
4.739
5.121
106,714
+0.29(+6.03%)
Nov 02, 2018
5.250
5.250
4.690
4.830
293,800
-0.28(-5.48%)
Nov 01, 2018
5.040
5.250
4.900
5.110
75,094
+0.11(+2.10%)
Oct 31, 2018
4.988
5.298
4.955
5.005
105,956
-0.02(-0.39%)
Oct 30, 2018
5.110
5.110
4.900
5.025
86,448
-0.06(-1.21%)
Oct 29, 2018
5.411
5.411
5.055
5.086
135,058
-0.30(-5.64%)
Oct 26, 2018
5.460
5.530
5.390
5.390
60,342
-0.14(-2.52%)
Oct 25, 2018
5.397
5.600
5.397
5.529
64,623
+0.13(+2.45%)
Oct 24, 2018
5.482
5.651
5.390
5.397
50,426
-0.15(-2.64%)
Oct 23, 2018
5.600
5.600
5.390
5.543
64,372
-0.11(-1.91%)
Oct 22, 2018
5.793
5.793
5.600
5.651
30,455
-0.16(-2.73%)
Oct 19, 2018
5.530
5.810
5.530
5.810
73,814
+0.32(+5.81%)
Oct 18, 2018
5.527
5.667
5.391
5.491
88,393
-0.08(-1.52%)
Oct 17, 2018
5.754
5.774
5.554
5.575
75,570
-0.20(-3.45%)
Oct 16, 2018
5.670
5.837
5.622
5.775
51,242
+0.03(+0.50%)
Oct 15, 2018
5.936
5.936
5.460
5.746
214,388
-0.04(-0.74%)
Oct 12, 2018
6.055
6.125
5.740
5.789
115,985
-0.23(-3.84%)
Oct 11, 2018
6.161
6.188
5.950
6.020
158,781
-0.19(-3.08%)
Oct 10, 2018
6.335
6.335
6.161
6.211
119,075
-0.12(-1.96%)
Oct 09, 2018
6.237
6.341
6.202
6.335
58,806
+0.03(+0.46%)
Oct 08, 2018
6.440
6.479
6.300
6.306
77,614
-0.12(-1.86%)
Oct 05, 2018
6.447
6.559
6.405
6.426
86,757
-0.16(-2.45%)
Oct 04, 2018
6.463
6.822
6.463
6.588
90,566
-0.02(-0.23%)
Oct 03, 2018
6.423
6.679
6.380
6.603
120,242
+0.22(+3.49%)
Oct 02, 2018
6.640
6.720
6.370
6.380
172,072
-0.24(-3.66%)
Oct 01, 2018
6.650
6.720
6.612
6.623
75,654
-0.03(-0.41%)
Sep 28, 2018
6.720
6.825
6.629
6.650
52,471
-0.06(-0.84%)
Sep 27, 2018
6.650
6.738
6.650
6.706
40,760
+0.08(+1.25%)
Sep 26, 2018
6.874
6.994
6.580
6.623
56,773
-0.28(-4.12%)
Sep 25, 2018
7.000
7.140
6.874
6.908
86,792
-0.08(-1.10%)
Sep 24, 2018
6.720
7.000
6.644
6.985
192,207
+0.32(+4.82%)
Sep 21, 2018
6.545
6.685
6.510
6.664
53,214
+0.08(+1.28%)
Sep 20, 2018
6.650
6.650
6.544
6.580
21,286
-0.04(-0.64%)
Sep 19, 2018
6.490
6.650
6.470
6.623
48,518
+0.11(+1.73%)
Sep 18, 2018
6.281
6.543
6.281
6.510
51,786
+0.21(+3.33%)
Sep 17, 2018
6.440
6.510
6.300
6.300
144,476
-0.14(-2.17%)
Sep 14, 2018
6.510
6.580
6.440
6.440
48,085
-0.09(-1.33%)
Sep 13, 2018
6.531
6.657
6.510
6.527
27,774
-0.09(-1.32%)
Sep 12, 2018
6.456
6.686
6.456
6.614
65,536
+0.08(+1.28%)
Sep 11, 2018
6.510
6.580
6.440
6.531
54,981
+0.06(+1.00%)
Sep 10, 2018
6.573
6.720
6.440
6.467
52,726
-0.14(-2.14%)
Sep 07, 2018
6.580
6.650
6.475
6.608
51,457
-0.01(-0.13%)
Sep 06, 2018
6.659
6.817
6.616
6.616
96,835
-0.13(-1.95%)
Sep 05, 2018
6.937
7.000
6.720
6.748
67,201
-0.11(-1.63%)
Sep 04, 2018
6.875
6.930
6.783
6.860
69,007
-0.07(-1.01%)
Aug 31, 2018
6.930
6.930
6.930
0
-0.28(-3.88%)
Aug 30, 2018
7.350
7.420
7.210
7.210
59,714
-0.21(-2.83%)
Aug 29, 2018
7.420
7.490
7.350
7.420
45,938
+0.00(+0.00%)
Aug 28, 2018
7.560
7.560
7.350
7.420
52,068
-0.14(-1.85%)
Aug 27, 2018
7.560
7.560
7.420
7.560
40,819
+0.00(+0.00%)
Aug 24, 2018
7.350
7.560
7.210
7.560
156,100
+0.21(+2.86%)
Aug 23, 2018
7.210
7.350
7.070
7.350
74,876
+0.07(+0.96%)
Aug 22, 2018
7.140
7.350
7.071
7.280
86,688
+0.14(+1.96%)
Aug 21, 2018
7.000
7.210
7.000
7.140
88,667
+0.19(+2.75%)
Aug 20, 2018
7.000
7.070
6.804
6.949
132,339
+0.02(+0.27%)
Aug 17, 2018
6.790
6.930
6.790
6.930
34,614
+0.07(+1.02%)
Aug 16, 2018
6.650
6.930
6.580
6.860
51,347
+0.21(+3.14%)
Aug 15, 2018
6.891
6.891
6.580
6.651
138,467
-0.22(-3.21%)
Aug 14, 2018
6.720
6.930
6.662
6.872
116,736
+0.15(+2.26%)
Aug 13, 2018
6.790
6.901
6.685
6.720
74,098
-0.14(-2.04%)
Aug 10, 2018
6.720
6.860
6.720
6.860
79,585
+0.07(+0.99%)
Aug 09, 2018
6.741
6.859
6.675
6.793
116,070
+0.00(+0.05%)
Aug 08, 2018
6.860
7.070
6.723
6.789
230,786
-0.21(-3.01%)
Aug 07, 2018
7.350
7.350
7.000
7.000
270,140
-0.35(-4.76%)
Aug 06, 2018
7.280
7.420
7.210
7.350
93,343
+0.07(+0.96%)
Aug 03, 2018
7.210
7.350
7.140
7.280
222,100
+0.00(+0.00%)
Aug 02, 2018
7.490
7.490
7.140
7.280
279,509
-0.28(-3.70%)
Aug 01, 2018
7.420
7.560
7.420
7.560
98,054
+0.00(+0.00%)
Jul 31, 2018
7.420
7.560
7.420
7.560
86,940
+0.07(+0.93%)
Jul 30, 2018
7.350
7.700
7.280
7.490
236,409
+0.14(+1.90%)
Jul 27, 2018
7.350
7.490
7.280
7.350
36,357
+0.00(+0.00%)
Jul 26, 2018
7.420
7.420
7.351
7.350
78,265
-0.07(-0.94%)
Jul 25, 2018
7.210
7.420
7.210
7.420
67,700
+0.14(+1.92%)
Jul 24, 2018
7.280
7.420
7.210
7.280
66,953
+0.00(+0.00%)
Jul 23, 2018
7.350
7.420
7.210
7.280
66,239
+0.00(+0.00%)
Jul 20, 2018
7.350
7.490
7.280
7.280
102,704
-0.07(-0.95%)
Jul 19, 2018
7.280
7.630
7.280
7.350
79,969
+0.00(+0.00%)
Jul 18, 2018
7.350
7.420
7.140
7.350
111,059
-0.07(-0.94%)
Jul 17, 2018
7.560
7.630
7.280
7.420
392,700
-0.21(-2.75%)
Jul 16, 2018
7.840
7.910
7.560
7.630
163,155
-0.28(-3.54%)
Jul 13, 2018
7.770
7.980
7.770
7.910
60,746
+0.07(+0.89%)
Jul 12, 2018
7.840
7.910
7.801
7.840
102,590
+0.00(+0.00%)
Jul 11, 2018
7.980
8.260
7.770
7.840
236,643
-0.28(-3.45%)
Jul 10, 2018
7.980
8.120
7.840
8.120
253,523
+0.28(+3.57%)
Jul 09, 2018
7.910
8.050
7.770
7.840
184,551
-0.07(-0.88%)
Jul 06, 2018
7.840
8.050
7.770
7.910
149,367
+0.07(+0.89%)
Jul 05, 2018
7.980
7.980
7.792
7.840
115,600
-0.14(-1.75%)
Jul 03, 2018
7.980
7.980
7.980
0
+0.00(+0.00%)
Jul 02, 2018
7.840
8.050
7.777
7.980
90,665
+0.07(+0.88%)
Jun 29, 2018
7.630
7.980
7.630
7.910
185,132
+0.28(+3.67%)
Jun 28, 2018
7.840
7.980
7.567
7.630
222,661
-0.14(-1.80%)
Jun 27, 2018
7.560
7.910
7.560
7.770
205,991
+0.21(+2.78%)
Jun 26, 2018
7.420
7.700
7.420
7.560
166,654
+0.14(+1.89%)
Jun 25, 2018
7.490
7.700
7.350
7.420
119,023
-0.07(-0.93%)
Jun 22, 2018
7.560
7.770
7.420
7.490
171,691
+0.07(+0.94%)
Jun 21, 2018
7.560
7.700
7.455
7.420
150,193
-0.14(-1.85%)
Jun 20, 2018
7.700
7.910
7.560
7.560
81,193
-0.14(-1.82%)
Jun 19, 2018
7.770
7.840
7.630
7.700
219,613
-0.14(-1.79%)
Jun 18, 2018
7.700
8.050
7.700
7.840
283,318
+0.14(+1.82%)
Jun 15, 2018
7.910
7.700
7.700
171,086
-0.21(-2.65%)
Jun 14, 2018
8.330
8.330
7.840
7.910
175,247
-0.42(-5.04%)
Jun 13, 2018
8.120
8.330
8.050
8.330
111,302
+0.14(+1.71%)
Jun 12, 2018
8.120
8.330
8.050
8.190
163,352
+0.07(+0.86%)
Jun 11, 2018
7.980
8.120
7.847
8.120
107,646
+0.14(+1.75%)
Jun 08, 2018
8.120
8.120
7.938
7.980
51,596
-0.21(-2.56%)
Jun 07, 2018
7.910
8.260
7.910
8.190
180,373
+0.28(+3.54%)
Jun 06, 2018
7.910
103,985
+0.14(+1.80%)
Jun 05, 2018
7.490
7.980
7.490
7.770
120,923
+0.21(+2.78%)
Jun 04, 2018
7.770
7.910
7.490
7.560
223,431
-0.21(-2.70%)
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.