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
U S Energy Corp
(NQ:
USEG
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 14, 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, 2022
4.166
4.368
4.022
4.262
884,016
+0.29(+7.25%)
May 27, 2022
3.802
4.051
3.782
3.974
424,017
+0.14(+3.76%)
May 26, 2022
3.706
3.984
3.706
3.830
225,740
+0.12(+3.37%)
May 25, 2022
3.658
3.792
3.648
3.706
140,206
+0.03(+0.78%)
May 24, 2022
3.734
3.734
3.600
3.677
69,771
-0.04(-1.03%)
May 23, 2022
3.686
3.802
3.619
3.715
174,624
+0.04(+1.04%)
May 20, 2022
3.888
3.917
3.667
3.677
135,503
-0.19(-4.96%)
May 19, 2022
3.792
3.946
3.739
3.869
204,715
+0.07(+1.77%)
May 18, 2022
3.840
3.893
3.667
3.802
171,089
+0.00(+0.00%)
May 17, 2022
4.003
4.166
3.792
3.802
534,708
-0.18(-4.58%)
May 16, 2022
3.821
4.174
3.744
3.984
833,824
+0.22(+5.87%)
May 13, 2022
3.859
3.974
3.722
3.763
413,759
-0.05(-1.26%)
May 12, 2022
3.715
3.849
3.638
3.811
124,957
+0.03(+0.76%)
May 11, 2022
3.792
3.984
3.744
3.782
163,346
+0.04(+1.03%)
May 10, 2022
3.782
3.936
3.715
3.744
135,283
-0.06(-1.52%)
May 09, 2022
4.205
4.205
3.763
3.802
220,067
-0.51(-11.80%)
May 06, 2022
4.147
4.315
4.032
4.310
265,920
+0.19(+4.66%)
May 05, 2022
4.416
4.464
3.926
4.118
590,712
-0.20(-4.67%)
May 04, 2022
3.802
4.339
3.802
4.320
568,722
+0.58(+15.38%)
May 03, 2022
3.581
3.830
3.581
3.744
188,428
+0.12(+3.17%)
May 02, 2022
3.658
3.696
3.523
3.629
360,590
-0.07(-1.82%)
Apr 29, 2022
3.850
3.974
3.648
3.696
207,617
-0.19(-4.94%)
Apr 28, 2022
3.850
3.955
3.586
3.888
771,507
+0.15(+4.11%)
Apr 27, 2022
3.696
3.850
3.686
3.734
283,636
-0.03(-0.77%)
Apr 26, 2022
3.840
4.032
3.706
3.763
385,152
-0.12(-2.97%)
Apr 25, 2022
3.802
3.878
3.667
3.878
282,141
-0.08(-1.94%)
Apr 22, 2022
4.061
4.209
3.899
3.955
310,426
-0.18(-4.41%)
Apr 21, 2022
4.454
4.541
4.070
4.138
445,242
-0.27(-6.10%)
Apr 20, 2022
4.445
4.493
4.320
4.406
348,124
+0.01(+0.22%)
Apr 19, 2022
4.704
4.810
4.339
4.397
398,115
-0.40(-8.40%)
Apr 18, 2022
4.550
4.982
4.474
4.800
1,024,462
+0.20(+4.38%)
Apr 14, 2022
4.042
4.762
3.946
4.598
2,027,300
+0.54(+13.24%)
Apr 13, 2022
4.051
4.176
3.878
4.061
302,234
+0.05(+1.26%)
Apr 12, 2022
3.838
4.201
3.816
4.010
366,232
+0.29(+7.69%)
Apr 11, 2022
3.838
3.838
3.667
3.724
134,970
-0.13(-3.47%)
Apr 08, 2022
3.800
3.943
3.772
3.858
201,318
+0.00(+0.00%)
Apr 07, 2022
3.991
4.051
3.725
3.858
303,340
-0.21(-5.16%)
Apr 06, 2022
3.905
4.259
3.867
4.068
452,685
+0.11(+2.65%)
Apr 05, 2022
4.134
4.201
3.934
3.963
196,011
-0.13(-3.26%)
Apr 04, 2022
4.201
4.297
3.991
4.096
405,519
-0.12(-2.94%)
Apr 01, 2022
4.173
4.287
4.154
4.220
222,572
+0.07(+1.61%)
Mar 31, 2022
4.440
4.497
4.087
4.154
487,477
-0.39(-8.61%)
Mar 30, 2022
4.870
5.042
4.521
4.545
838,728
-0.28(-5.74%)
Mar 29, 2022
5.042
5.147
4.650
4.822
505,166
-0.36(-7.00%)
Mar 28, 2022
5.185
5.309
4.946
5.185
420,398
+0.01(+0.18%)
Mar 25, 2022
5.404
5.624
5.156
5.175
979,104
-0.51(-8.91%)
Mar 24, 2022
5.194
5.767
5.061
5.681
933,118
+0.48(+9.17%)
Mar 23, 2022
5.529
5.662
5.089
5.204
1,690,544
-0.27(-4.89%)
Mar 22, 2022
5.786
5.834
5.309
5.471
1,040,752
-0.43(-7.28%)
Mar 21, 2022
6.006
6.226
5.762
5.901
758,949
+0.10(+1.64%)
Mar 18, 2022
6.560
6.846
5.805
5.805
1,460,987
-0.66(-10.19%)
Mar 17, 2022
6.016
6.693
6.016
6.464
1,479,020
+0.67(+11.53%)
Mar 16, 2022
5.996
6.531
5.758
5.796
1,082,622
-0.31(-5.01%)
Mar 15, 2022
5.634
6.254
5.490
6.101
968,426
-0.15(-2.44%)
Mar 14, 2022
5.834
6.264
5.653
6.254
1,464,004
-0.14(-2.24%)
Mar 11, 2022
6.741
6.913
6.111
6.397
1,569,838
-1.07(-14.32%)
Mar 10, 2022
7.381
7.982
6.302
7.467
4,752,278
+0.72(+10.61%)
Mar 09, 2022
5.634
7.332
5.462
6.751
7,522,191
-0.28(-3.94%)
Mar 08, 2022
9.577
13.29
6.044
7.028
45,424,224
+0.99(+16.46%)
Mar 07, 2022
4.774
6.856
4.602
6.035
13,491,641
+1.66(+37.99%)
Mar 04, 2022
3.724
4.574
3.609
4.373
2,578,504
+0.66(+17.74%)
Mar 03, 2022
3.800
3.990
3.695
3.714
439,664
-0.08(-2.01%)
Mar 02, 2022
3.810
3.934
3.695
3.791
336,380
+0.05(+1.28%)
Mar 01, 2022
3.800
3.915
3.581
3.743
342,007
+0.00(+0.00%)
Feb 28, 2022
3.686
3.800
3.603
3.743
386,453
+0.17(+4.81%)
Feb 25, 2022
3.858
3.628
3.409
3.571
423,312
-0.37(-9.44%)
Feb 24, 2022
4.001
4.297
3.686
3.943
1,206,031
+0.02(+0.49%)
Feb 23, 2022
3.800
3.982
3.724
3.924
496,577
+0.20(+5.38%)
Feb 22, 2022
3.504
3.884
3.390
3.724
1,900,574
+0.27(+7.73%)
Feb 18, 2022
3.457
0
-0.05(-1.36%)
Feb 17, 2022
3.390
3.523
3.251
3.504
256,005
+0.19(+5.76%)
Feb 16, 2022
3.323
3.457
3.294
3.313
105,206
-0.03(-0.86%)
Feb 15, 2022
3.332
3.371
3.208
3.342
33,359
+0.04(+1.16%)
Feb 14, 2022
3.342
3.457
3.199
3.304
192,919
+0.04(+1.17%)
Feb 11, 2022
3.294
3.390
3.227
3.266
168,904
-0.04(-1.16%)
Feb 10, 2022
3.323
3.428
3.246
3.304
58,343
-0.07(-1.98%)
Feb 09, 2022
3.223
3.399
3.199
3.371
79,601
+0.14(+4.44%)
Feb 08, 2022
3.323
3.323
3.170
3.227
24,591
-0.09(-2.59%)
Feb 07, 2022
3.256
3.323
3.141
3.313
45,277
+0.06(+1.76%)
Feb 04, 2022
3.218
3.362
3.189
3.256
86,771
+0.07(+2.10%)
Feb 03, 2022
3.122
3.313
3.189
75,857
+0.00(+0.00%)
Feb 02, 2022
3.199
3.199
3.046
3.189
99,291
-0.01(-0.30%)
Feb 01, 2022
3.094
3.237
3.016
3.199
64,113
+0.10(+3.08%)
Jan 31, 2022
3.008
3.141
3.103
93,521
+0.10(+3.17%)
Jan 28, 2022
2.884
3.189
2.845
3.008
821,777
+0.11(+3.96%)
Jan 27, 2022
3.027
3.189
2.855
2.893
444,312
-0.11(-3.50%)
Jan 26, 2022
3.122
3.175
2.950
2.998
89,246
-0.04(-1.26%)
Jan 25, 2022
2.998
3.055
2.915
3.036
101,844
-0.01(-0.31%)
Jan 24, 2022
3.008
3.065
2.779
3.046
150,937
-0.02(-0.62%)
Jan 21, 2022
3.218
3.218
2.989
3.065
153,979
-0.09(-2.73%)
Jan 20, 2022
3.371
3.867
3.151
3.151
1,140,779
-0.32(-9.09%)
Jan 19, 2022
3.476
3.519
3.371
3.466
98,453
+0.04(+1.11%)
Jan 18, 2022
3.581
3.733
3.342
3.428
303,694
-0.11(-2.97%)
Jan 14, 2022
3.533
0
+0.24(+7.25%)
Jan 13, 2022
3.418
3.418
3.275
3.294
51,938
-0.11(-3.09%)
Jan 12, 2022
3.352
3.466
3.302
3.399
127,593
+0.07(+2.01%)
Jan 11, 2022
3.227
3.457
3.199
3.332
76,942
+0.07(+2.05%)
Jan 10, 2022
3.227
3.275
3.113
3.266
46,748
+0.04(+1.18%)
Jan 07, 2022
3.237
3.247
3.151
3.227
20,890
+0.01(+0.30%)
Jan 06, 2022
3.141
3.285
3.057
3.218
92,037
+0.11(+3.69%)
Jan 05, 2022
3.266
3.320
3.103
3.103
31,235
-0.14(-4.41%)
Jan 04, 2022
3.180
3.323
3.180
3.246
46,550
+0.01(+0.29%)
Jan 03, 2022
3.151
3.294
3.132
3.237
49,750
+0.11(+3.67%)
Dec 31, 2021
3.113
3.151
3.055
3.122
122,143
+0.05(+1.55%)
Dec 30, 2021
3.208
3.275
3.075
3.075
218,328
-0.13(-4.17%)
Dec 29, 2021
3.285
3.323
3.180
3.208
123,871
-0.08(-2.33%)
Dec 28, 2021
3.304
3.323
3.246
3.285
60,560
-0.02(-0.58%)
Dec 27, 2021
3.399
3.428
3.256
3.304
79,514
-0.04(-1.14%)
Dec 23, 2021
3.457
3.476
3.323
3.342
97,952
-0.13(-3.85%)
Dec 22, 2021
3.390
3.485
3.332
3.476
47,572
+0.07(+1.96%)
Dec 21, 2021
3.313
3.418
3.313
3.409
58,404
+0.11(+3.48%)
Dec 20, 2021
3.285
3.342
3.103
3.294
87,264
+0.03(+0.88%)
Dec 17, 2021
3.180
3.294
3.084
3.266
34,609
+0.07(+2.09%)
Dec 16, 2021
3.256
3.313
3.151
3.199
68,315
-0.05(-1.47%)
Dec 15, 2021
3.075
3.275
2.970
3.246
129,177
+0.16(+5.26%)
Dec 14, 2021
3.113
3.194
3.055
3.084
47,337
-0.04(-1.22%)
Dec 13, 2021
3.266
3.266
3.122
3.122
68,883
-0.15(-4.66%)
Dec 10, 2021
3.294
3.390
3.199
3.275
48,978
+0.00(+0.00%)
Dec 09, 2021
3.380
3.380
3.256
3.275
38,523
-0.11(-3.11%)
Dec 08, 2021
3.237
3.409
3.218
3.380
58,673
+0.16(+5.04%)
Dec 07, 2021
3.237
3.342
3.199
3.218
144,460
+0.09(+2.74%)
Dec 06, 2021
3.065
3.241
3.055
3.132
106,012
+0.08(+2.50%)
Dec 03, 2021
3.246
3.246
2.973
3.055
110,752
-0.18(-5.47%)
Dec 02, 2021
3.113
3.294
3.103
3.232
193,479
+0.12(+3.83%)
Dec 01, 2021
3.523
3.600
3.071
3.113
448,321
-0.32(-9.19%)
Nov 30, 2021
3.390
3.437
3.361
3.428
44,308
-0.01(-0.28%)
Nov 29, 2021
3.495
3.523
3.361
3.437
21,811
-0.01(-0.28%)
Nov 26, 2021
3.371
3.447
3.361
3.447
59,779
-0.04(-1.10%)
Nov 24, 2021
3.390
3.495
3.390
3.485
27,319
+0.07(+1.96%)
Nov 23, 2021
3.437
3.503
3.352
3.418
130,777
-0.04(-1.10%)
Nov 22, 2021
3.581
3.638
3.437
3.457
148,886
-0.12(-3.47%)
Nov 19, 2021
3.600
3.619
3.533
3.581
108,103
-0.04(-1.06%)
Nov 18, 2021
3.819
3.628
3.609
3.619
89,108
-0.17(-4.53%)
Nov 17, 2021
3.791
3.896
3.743
3.791
93,622
-0.04(-1.00%)
Nov 16, 2021
3.800
3.886
3.705
3.829
242,494
+0.03(+0.75%)
Nov 15, 2021
3.667
3.800
3.628
3.800
86,392
+0.14(+3.92%)
Nov 12, 2021
3.609
3.695
3.571
3.657
55,881
+0.07(+1.86%)
Nov 11, 2021
3.600
3.628
3.562
3.590
44,637
+0.00(+0.00%)
Nov 10, 2021
3.638
3.590
116,183
-0.09(-2.34%)
Nov 09, 2021
3.733
3.754
3.609
3.676
79,918
-0.05(-1.28%)
Nov 08, 2021
3.686
3.772
3.686
3.724
96,185
+0.04(+1.04%)
Nov 05, 2021
3.686
3.714
3.638
3.686
78,322
+0.07(+1.85%)
Nov 04, 2021
3.772
3.791
3.552
3.619
162,514
-0.15(-4.05%)
Nov 03, 2021
3.609
3.800
3.609
3.772
254,549
+0.13(+3.67%)
Nov 02, 2021
3.638
3.686
3.609
3.638
75,120
+0.00(+0.00%)
Nov 01, 2021
3.609
3.672
3.585
3.638
75,195
+0.09(+2.42%)
Oct 29, 2021
3.609
3.666
3.523
3.552
112,697
-0.09(-2.36%)
Oct 28, 2021
3.638
3.671
3.552
3.638
107,743
+0.02(+0.53%)
Oct 27, 2021
3.657
3.733
3.590
3.619
117,739
-0.07(-1.81%)
Oct 26, 2021
3.772
3.686
194,092
-0.11(-2.77%)
Oct 25, 2021
3.638
3.791
3.609
3.791
132,049
+0.14(+3.93%)
Oct 22, 2021
3.667
3.681
3.466
3.647
484,691
-0.02(-0.52%)
Oct 21, 2021
3.743
3.781
3.657
3.667
149,798
-0.13(-3.52%)
Oct 20, 2021
3.743
3.810
3.657
3.800
169,909
+0.07(+1.79%)
Oct 19, 2021
3.753
3.867
3.695
3.733
256,406
-0.01(-0.26%)
Oct 18, 2021
3.829
3.867
3.695
3.743
326,589
-0.07(-1.75%)
Oct 15, 2021
3.886
3.886
3.781
3.810
157,939
-0.08(-1.97%)
Oct 14, 2021
3.838
3.905
3.781
3.886
191,552
+0.08(+2.01%)
Oct 13, 2021
3.781
3.838
3.638
3.810
315,534
+0.02(+0.50%)
Oct 12, 2021
3.772
3.915
3.743
3.791
495,548
-0.01(-0.25%)
Oct 11, 2021
3.877
3.991
3.724
3.800
705,044
-0.01(-0.25%)
Oct 08, 2021
4.020
4.239
3.781
3.810
702,412
-0.16(-4.09%)
Oct 07, 2021
4.029
4.077
3.743
3.972
706,301
+0.02(+0.48%)
Oct 06, 2021
4.440
4.530
3.953
3.953
1,074,414
-0.67(-14.46%)
Oct 05, 2021
5.204
5.318
4.354
4.621
20,321,278
+0.11(+2.54%)
Oct 04, 2021
4.621
4.975
4.488
4.507
1,804,881
-0.05(-1.05%)
Oct 01, 2021
4.392
4.612
4.325
4.555
493,983
+0.18(+4.15%)
Sep 30, 2021
4.526
4.555
4.268
4.373
280,964
-0.19(-4.18%)
Sep 29, 2021
4.306
4.660
4.201
4.564
858,480
+0.26(+5.99%)
Sep 28, 2021
4.679
5.013
4.306
4.306
732,833
-0.44(-9.26%)
Sep 27, 2021
4.726
5.328
4.602
4.746
2,623,668
+0.25(+5.52%)
Sep 24, 2021
4.440
4.746
4.392
4.497
478,244
+0.05(+1.07%)
Sep 23, 2021
4.249
4.488
4.239
4.450
458,869
+0.27(+6.39%)
Sep 22, 2021
4.001
4.220
4.001
4.182
274,330
+0.24(+6.05%)
Sep 21, 2021
3.953
4.077
3.886
3.943
300,579
+0.03(+0.73%)
Sep 20, 2021
3.972
4.020
3.886
3.915
170,613
-0.20(-4.87%)
Sep 17, 2021
4.230
4.507
4.106
4.115
488,527
-0.11(-2.49%)
Sep 16, 2021
4.201
4.316
4.087
4.220
211,603
+0.00(+0.00%)
Sep 15, 2021
4.182
4.364
4.182
4.220
344,391
+0.10(+2.31%)
Sep 14, 2021
4.201
4.335
4.039
4.125
435,655
-0.04(-0.92%)
Sep 13, 2021
4.058
4.230
3.993
4.163
323,658
+0.12(+3.07%)
Sep 10, 2021
3.972
4.163
3.944
4.039
407,040
+0.09(+2.17%)
Sep 09, 2021
3.953
4.104
3.915
3.953
307,062
-0.10(-2.36%)
Sep 08, 2021
3.915
4.077
3.838
4.049
551,849
+0.17(+4.43%)
Sep 07, 2021
3.896
3.943
3.800
3.877
208,578
-0.03(-0.73%)
Sep 03, 2021
3.753
4.001
3.743
3.905
464,845
+0.12(+3.28%)
Sep 02, 2021
3.953
4.087
3.733
3.781
307,462
-0.13(-3.41%)
Sep 01, 2021
3.810
4.049
3.796
3.915
586,751
+0.11(+2.76%)
Aug 31, 2021
3.762
3.819
3.676
3.810
88,181
+0.01(+0.25%)
Aug 30, 2021
3.762
3.819
3.590
3.800
512,308
+0.05(+1.27%)
Aug 27, 2021
3.638
3.791
3.638
3.753
301,548
+0.14(+3.97%)
Aug 26, 2021
3.667
3.714
3.562
3.609
134,694
-0.07(-1.82%)
Aug 25, 2021
3.724
3.732
3.600
3.676
100,959
+0.02(+0.52%)
Aug 24, 2021
3.609
3.695
3.552
3.657
91,861
+0.06(+1.59%)
Aug 23, 2021
3.399
3.667
3.399
3.600
219,608
+0.26(+7.71%)
Aug 20, 2021
3.371
3.400
3.313
3.342
60,579
-0.04(-1.13%)
Aug 19, 2021
3.361
3.428
3.269
3.380
63,977
+0.03(+0.85%)
Aug 18, 2021
3.371
3.504
3.323
3.352
154,852
-0.02(-0.57%)
Aug 17, 2021
3.352
3.398
3.256
3.371
100,035
+0.01(+0.28%)
Aug 16, 2021
3.514
3.514
3.342
3.361
150,932
-0.11(-3.30%)
Aug 13, 2021
3.590
3.647
3.447
3.476
240,742
-0.25(-6.67%)
Aug 12, 2021
3.781
3.781
3.562
3.724
379,808
+0.00(+0.00%)
Aug 11, 2021
3.676
3.886
3.638
3.724
704,136
+0.10(+2.63%)
Aug 10, 2021
3.705
3.772
3.609
3.628
251,508
-0.09(-2.31%)
Aug 09, 2021
3.542
3.838
3.495
3.714
330,316
+0.12(+3.46%)
Aug 06, 2021
3.562
3.590
3.514
3.590
84,704
+0.05(+1.35%)
Aug 05, 2021
3.533
3.628
3.504
3.542
112,205
-0.02(-0.54%)
Aug 04, 2021
3.609
3.657
3.476
3.562
321,893
-0.06(-1.58%)
Aug 03, 2021
3.695
3.743
3.562
3.619
615,979
-0.07(-1.81%)
Aug 02, 2021
3.714
3.762
3.609
3.686
194,934
-0.04(-1.03%)
Jul 30, 2021
3.829
3.848
3.695
3.724
233,993
-0.11(-2.74%)
Jul 29, 2021
3.858
3.908
3.733
3.829
297,481
+0.00(+0.00%)
Jul 28, 2021
3.657
3.962
3.628
3.829
332,531
+0.13(+3.62%)
Jul 27, 2021
3.781
3.781
3.600
3.695
276,767
-0.06(-1.53%)
Jul 26, 2021
3.791
3.905
3.724
3.753
337,458
-0.02(-0.51%)
Jul 23, 2021
3.886
3.905
3.748
3.772
301,910
-0.06(-1.50%)
Jul 22, 2021
3.943
4.010
3.791
3.829
534,764
-0.11(-2.67%)
Jul 21, 2021
3.800
4.001
3.800
3.934
884,241
+0.15(+4.04%)
Jul 20, 2021
3.858
4.010
3.686
3.781
945,721
-0.16(-4.12%)
Jul 19, 2021
3.819
3.943
3.676
3.943
799,458
+0.05(+1.23%)
Jul 16, 2021
4.134
4.163
3.838
3.896
911,917
-0.30(-7.06%)
Jul 15, 2021
4.402
4.421
3.915
4.192
2,804,333
-0.62(-12.90%)
Jul 14, 2021
3.943
7.553
3.858
4.812
79,895,056
+0.84(+21.15%)
Jul 13, 2021
3.896
4.076
3.858
3.972
222,446
+0.07(+1.71%)
Jul 12, 2021
4.010
4.010
3.899
3.905
72,795
-0.20(-4.88%)
Jul 09, 2021
3.896
4.134
3.867
4.106
371,792
+0.24(+6.17%)
Jul 08, 2021
3.676
3.953
3.638
3.867
608,746
+0.16(+4.38%)
Jul 07, 2021
4.106
4.220
3.648
3.705
427,594
-0.35(-8.71%)
Jul 06, 2021
4.287
4.383
4.029
4.058
418,571
-0.22(-5.13%)
Jul 02, 2021
4.430
4.478
4.211
4.278
331,320
-0.21(-4.68%)
Jul 01, 2021
4.793
5.099
4.364
4.488
2,729,294
-0.04(-0.84%)
Jun 30, 2021
4.154
4.530
4.049
4.526
1,278,602
+0.46(+11.27%)
Jun 29, 2021
4.364
4.459
4.020
4.068
232,248
-0.29(-6.58%)
Jun 28, 2021
4.612
4.612
4.300
4.354
469,272
-0.22(-4.80%)
Jun 25, 2021
4.736
4.765
4.535
4.574
321,103
-0.11(-2.24%)
Jun 24, 2021
4.488
4.756
4.411
4.679
790,623
+0.20(+4.48%)
Jun 23, 2021
4.469
4.736
4.345
4.478
289,456
+0.09(+1.96%)
Jun 22, 2021
4.650
4.841
4.364
4.392
1,108,351
-0.44(-9.09%)
Jun 21, 2021
3.943
4.946
3.896
4.832
2,907,576
+0.84(+21.05%)
Jun 18, 2021
4.001
4.077
3.951
3.991
142,342
-0.01(-0.24%)
Jun 17, 2021
4.115
4.173
3.963
4.001
129,209
-0.13(-3.23%)
Jun 16, 2021
4.106
4.287
3.963
4.134
385,651
+0.04(+0.93%)
Jun 15, 2021
4.325
4.459
4.096
4.096
65,270
-0.23(-5.30%)
Jun 14, 2021
4.297
4.497
4.230
4.325
152,055
+0.07(+1.57%)
Jun 11, 2021
4.163
4.373
4.163
4.259
70,213
+0.10(+2.29%)
Jun 10, 2021
4.325
4.335
4.103
4.163
148,947
-0.16(-3.75%)
Jun 09, 2021
4.392
4.612
4.306
4.325
357,131
-0.11(-2.37%)
Jun 08, 2021
4.201
4.440
4.077
4.430
385,285
+0.49(+12.35%)
Jun 07, 2021
3.896
3.991
3.886
3.943
134,459
-0.03(-0.72%)
Jun 04, 2021
3.991
4.068
3.896
3.972
125,002
+0.03(+0.73%)
Jun 03, 2021
3.963
4.106
3.867
3.943
168,013
-0.02(-0.48%)
Jun 02, 2021
4.058
4.173
3.896
3.963
271,009
-0.01(-0.24%)
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.