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
Ultra Bloomberg Natural Gas 2X ETF
(NY:
BOIL
)
10.31
+0.97 (+10.39%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2020
577.60
581.20
542.60
567.20
39,934
+28.80(+5.35%)
Jun 29, 2020
527.40
570.00
523.40
538.40
64,136
+79.40(+17.30%)
Jun 26, 2020
454.60
474.00
453.76
459.00
24,325
+1.00(+0.22%)
Jun 25, 2020
505.20
508.60
450.00
458.00
68,312
-71.60(-13.52%)
Jun 24, 2020
540.60
557.80
527.60
529.60
16,764
-13.20(-2.43%)
Jun 23, 2020
556.60
560.80
540.20
542.80
15,501
-25.20(-4.44%)
Jun 22, 2020
584.60
603.80
564.00
568.00
17,686
-13.00(-2.24%)
Jun 19, 2020
576.60
591.40
575.00
581.00
3,165
+11.20(+1.97%)
Jun 18, 2020
561.80
583.60
554.80
569.80
3,445
+1.00(+0.18%)
Jun 17, 2020
556.80
575.00
551.60
568.80
3,299
+11.40(+2.05%)
Jun 16, 2020
562.20
569.11
550.00
557.40
7,398
-38.00(-6.38%)
Jun 15, 2020
615.00
615.00
589.00
595.40
6,472
-39.00(-6.15%)
Jun 12, 2020
670.20
675.60
623.70
634.40
6,310
-52.00(-7.58%)
Jun 11, 2020
685.60
698.00
663.00
686.40
6,421
+16.60(+2.48%)
Jun 10, 2020
669.00
684.80
663.00
669.80
7,493
+12.20(+1.86%)
Jun 09, 2020
667.00
675.20
653.00
657.60
8,399
-30.40(-4.42%)
Jun 08, 2020
674.00
690.40
666.00
688.00
13,512
+1.40(+0.20%)
Jun 05, 2020
724.00
726.00
670.00
686.60
12,145
-19.40(-2.75%)
Jun 04, 2020
707.80
720.20
685.84
706.00
4,212
+12.40(+1.79%)
Jun 03, 2020
726.00
731.00
680.80
693.60
9,279
+25.00(+3.74%)
Jun 02, 2020
680.00
688.40
664.20
668.60
4,748
-3.40(-0.51%)
Jun 01, 2020
665.40
706.40
661.80
672.00
14,915
-45.20(-6.30%)
May 29, 2020
696.60
734.80
662.60
717.20
15,385
+9.75(+1.38%)
May 28, 2020
741.20
750.80
706.00
707.45
8,836
-42.75(-5.70%)
May 27, 2020
778.00
795.60
744.00
750.20
14,173
-46.00(-5.78%)
May 26, 2020
798.20
810.00
769.40
796.20
12,165
+37.00(+4.87%)
May 22, 2020
729.40
771.60
727.00
759.20
4,145
+11.60(+1.55%)
May 21, 2020
743.20
751.80
718.00
747.60
8,890
-32.80(-4.20%)
May 20, 2020
859.20
866.60
759.06
780.40
11,363
-63.80(-7.56%)
May 19, 2020
870.80
871.40
835.30
844.20
9,101
+19.60(+2.38%)
May 18, 2020
802.00
870.00
797.00
824.60
16,115
+100.00(+13.80%)
May 15, 2020
789.40
790.00
716.40
724.60
6,405
-25.20(-3.36%)
May 14, 2020
752.00
799.20
748.00
749.80
7,031
-10.80(-1.42%)
May 13, 2020
806.20
807.60
727.00
760.60
6,696
-68.60(-8.27%)
May 12, 2020
904.20
915.40
826.80
829.20
6,372
-127.40(-13.32%)
May 11, 2020
966.60
978.80
926.00
956.60
2,349
+13.40(+1.42%)
May 08, 2020
948.40
970.80
930.00
943.20
4,495
-40.00(-4.07%)
May 07, 2020
1024
1046
976.00
983.20
8,415
-48.40(-4.69%)
May 06, 2020
1061
1061
1017
1032
9,650
-95.80(-8.50%)
May 05, 2020
1174
1215
1125
1127
12,105
+41.60(+3.83%)
May 04, 2020
1069
1097
1041
1086
11,092
+96.80(+9.79%)
May 01, 2020
1040
1055
984.80
989.00
7,035
-31.92(-3.13%)
Apr 30, 2020
979.20
1033
958.20
1021
7,765
+54.72(+5.66%)
Apr 29, 2020
1000
1013
952.80
966.20
6,134
-64.00(-6.21%)
Apr 28, 2020
1063
1066
1020
1030
8,254
+15.20(+1.50%)
Apr 27, 2020
917.00
1026
900.00
1015
10,559
+33.40(+3.40%)
Apr 24, 2020
1039
1040
972.20
981.60
4,925
-46.40(-4.51%)
Apr 23, 2020
1066
1100
1014
1028
1,936
-72.00(-6.55%)
Apr 22, 2020
1049
1128
1049
1100
3,317
+56.00(+5.36%)
Apr 21, 2020
1130
1141
1020
1044
8,538
-54.00(-4.92%)
Apr 20, 2020
998.00
1120
980.00
1098
4,512
+144.00(+15.09%)
Apr 17, 2020
980.00
1001
938.00
954.00
2,028
+34.00(+3.70%)
Apr 16, 2020
818.00
943.98
804.00
920.00
5,511
+80.00(+9.52%)
Apr 15, 2020
894.00
895.80
834.00
840.00
3,282
-64.00(-7.08%)
Apr 14, 2020
936.00
948.00
904.00
904.00
1,847
-74.00(-7.57%)
Apr 13, 2020
1004
1014
942.00
978.00
1,753
+18.00(+1.88%)
Apr 09, 2020
982.00
1000
948.00
960.00
1,600
-34.00(-3.42%)
Apr 08, 2020
1066
1086
978.20
994.00
2,821
-96.00(-8.81%)
Apr 07, 2020
1012
1090
1000
1090
3,330
+152.00(+16.20%)
Apr 06, 2020
870.00
942.00
868.00
938.00
2,139
+102.00(+12.20%)
Apr 03, 2020
740.00
847.00
740.00
836.00
2,807
+88.00(+11.76%)
Apr 02, 2020
750.00
770.00
718.00
748.00
3,339
-34.00(-4.35%)
Apr 01, 2020
814.00
816.00
774.00
782.00
4,056
-70.00(-8.22%)
Mar 31, 2020
908.00
908.00
833.02
852.00
1,332
-40.00(-4.48%)
Mar 30, 2020
842.00
902.00
842.00
892.00
1,608
+19.98(+2.29%)
Mar 27, 2020
870.00
889.00
853.22
872.02
844
-15.98(-1.80%)
Mar 26, 2020
900.00
932.00
866.00
888.00
1,758
-38.00(-4.10%)
Mar 25, 2020
934.00
940.00
896.80
926.00
790
-18.00(-1.91%)
Mar 24, 2020
938.00
950.00
908.00
944.00
1,088
+78.70(+9.10%)
Mar 23, 2020
858.00
900.00
842.00
865.30
1,836
+15.30(+1.80%)
Mar 20, 2020
944.00
948.00
850.00
850.00
1,415
-80.00(-8.60%)
Mar 19, 2020
874.00
933.98
866.00
930.00
868
+44.00(+4.97%)
Mar 18, 2020
890.00
906.00
790.22
886.00
2,733
-90.00(-9.22%)
Mar 17, 2020
1082
1082
966.00
976.00
1,543
-84.00(-7.92%)
Mar 16, 2020
1076
1110
1022
1060
1,141
-120.00(-10.17%)
Mar 13, 2020
1218
1226
1124
1180
3,683
+70.00(+6.31%)
Mar 12, 2020
1072
1162
1056
1110
2,870
-56.00(-4.80%)
Mar 11, 2020
1284
1318
1148
1166
2,897
-70.00(-5.66%)
Mar 10, 2020
1130
1260
1128
1236
3,222
+132.00(+11.96%)
Mar 09, 2020
998.00
1106
940.00
1104
3,014
+114.00(+11.52%)
Mar 06, 2020
1024
1032
972.00
990.00
1,652
-48.02(-4.63%)
Mar 05, 2020
1100
1104
1036
1038
1,370
-79.98(-7.15%)
Mar 04, 2020
1118
1128
1078
1118
1,015
+38.00(+3.52%)
Mar 03, 2020
1080
1122
1060
1080
2,541
+54.00(+5.26%)
Mar 02, 2020
1016
1040
1000
1026
1,404
+60.00(+6.21%)
Feb 28, 2020
988.00
1009
954.00
966.00
2,007
-60.00(-5.85%)
Feb 27, 2020
1032
1044
1000
1026
3,180
-92.00(-8.23%)
Feb 26, 2020
1180
1188
1118
1118
1,257
-34.00(-2.95%)
Feb 25, 2020
1178
1184
1142
1152
1,308
-8.00(-0.69%)
Feb 24, 2020
1176
1184
1142
1160
5,614
-68.00(-5.54%)
Feb 21, 2020
1214
1248
1210
1228
2,166
-12.00(-0.97%)
Feb 20, 2020
1270
1364
1240
1240
2,915
-62.00(-4.76%)
Feb 19, 2020
1284
1316
1272
1302
1,605
+30.00(+2.36%)
Feb 18, 2020
1276
1294
1254
1272
3,561
+104.00(+8.90%)
Feb 14, 2020
1184
1189
1168
1168
713
-10.00(-0.85%)
Feb 13, 2020
1208
1218
1174
1178
1,410
-23.00(-1.92%)
Feb 12, 2020
1184
1212
1172
1201
2,358
+63.00(+5.54%)
Feb 11, 2020
1122
1148
1108
1138
1,245
+20.00(+1.79%)
Feb 10, 2020
1140
1154
1108
1118
4,376
-106.00(-8.66%)
Feb 07, 2020
1276
1286
1222
1224
1,490
-18.00(-1.45%)
Feb 06, 2020
1220
1296
1212
1242
3,261
-10.00(-0.80%)
Feb 05, 2020
1196
1252
1190
1252
2,108
-8.00(-0.63%)
Feb 04, 2020
1206
1270
1200
1260
2,539
+76.00(+6.42%)
Feb 03, 2020
1220
1220
1178
1184
1,609
-26.00(-2.15%)
Jan 31, 2020
1214
1231
1202
1210
1,166
+10.00(+0.83%)
Jan 30, 2020
1210
1245
1178
1200
4,435
-60.00(-4.76%)
Jan 29, 2020
1260
1266
1236
1260
1,799
-42.00(-3.23%)
Jan 28, 2020
1302
1328
1289
1302
4,662
+46.00(+3.66%)
Jan 27, 2020
1330
1332
1246
1256
2,696
+2.00(+0.16%)
Jan 24, 2020
1268
1270
1239
1254
2,348
-62.00(-4.71%)
Jan 23, 2020
1338
1366
1292
1316
3,570
+6.00(+0.46%)
Jan 22, 2020
1304
1332
1288
1310
2,169
+18.00(+1.39%)
Jan 21, 2020
1326
1342
1240
1292
8,463
-122.00(-8.63%)
Jan 17, 2020
1450
1452
1410
1414
6,270
-80.00(-5.35%)
Jan 16, 2020
1570
1622
1496
1494
5,320
-76.00(-4.84%)
Jan 15, 2020
1576
1590
1560
1570
4,462
-88.00(-5.31%)
Jan 14, 2020
1740
1748
1656
1658
3,220
-22.00(-1.31%)
Jan 13, 2020
1658
1688
1624
1680
3,295
-16.00(-0.94%)
Jan 10, 2020
1692
1718
1678
1696
2,548
+42.00(+2.54%)
Jan 09, 2020
1618
1668
1580
1654
2,313
+4.00(+0.24%)
Jan 08, 2020
1646
1656
1592
1650
2,696
-8.00(-0.48%)
Jan 07, 2020
1632
1688
1632
1658
3,112
+2.00(+0.12%)
Jan 06, 2020
1648
1658
1610
1656
4,334
+64.00(+4.02%)
Jan 03, 2020
1600
1637
1581
1592
2,850
+0.00(+0.00%)
Jan 02, 2020
1632
1635
1572
1592
3,552
-76.00(-4.56%)
Dec 31, 2019
1650
1692
1632
1668
3,048
-16.00(-0.95%)
Dec 30, 2019
1708
1726
1676
1684
2,456
-38.00(-2.21%)
Dec 27, 2019
1678
1726
1638
1722
5,478
-18.00(-1.03%)
Dec 26, 2019
1744
1772
1736
1740
2,839
+68.00(+4.07%)
Dec 24, 2019
1666
1686
1644
1672
1,928
-32.00(-1.88%)
Dec 23, 2019
1704
1718
1684
1704
4,499
-112.00(-6.17%)
Dec 20, 2019
1832
1835
1788
1816
3,643
+36.00(+2.02%)
Dec 19, 2019
1724
1790
1724
1780
2,727
+5.60(+0.32%)
Dec 18, 2019
1774
1780
1748
1774
1,660
-51.60(-2.83%)
Dec 17, 2019
1814
1846
1794
1826
1,545
-34.00(-1.83%)
Dec 16, 2019
1870
1888
1852
1860
1,363
+56.00(+3.10%)
Dec 13, 2019
1800
1836
1778
1804
1,132
-66.00(-3.53%)
Dec 12, 2019
1798
1896
1774
1870
1,825
+120.00(+6.86%)
Dec 11, 2019
1806
1824
1746
1750
1,304
-32.00(-1.80%)
Dec 10, 2019
1758
1808
1734
1782
1,826
+18.00(+1.02%)
Dec 09, 2019
1720
1764
1686
1764
5,036
-148.00(-7.74%)
Dec 06, 2019
2018
2028
1880
1912
2,327
-114.00(-5.63%)
Dec 05, 2019
2058
2100
2008
2026
1,517
+4.00(+0.20%)
Dec 04, 2019
1990
2040
1946
2022
1,924
-48.00(-2.32%)
Dec 03, 2019
2022
2176
2006
2070
4,094
+164.00(+8.60%)
Dec 02, 2019
1886
1912
1826
1906
2,562
+20.00(+1.06%)
Nov 29, 2019
1988
1988
1876
1886
4,926
-310.00(-14.12%)
Nov 27, 2019
2226
2254
2176
2196
2,670
-60.00(-2.66%)
Nov 26, 2019
2240
2260
2196
2256
4,077
-90.00(-3.84%)
Nov 25, 2019
2382
2390
2330
2346
4,574
-228.00(-8.86%)
Nov 22, 2019
2510
2610
2507
2574
3,478
+128.00(+5.23%)
Nov 21, 2019
2386
2456
2337
2446
2,048
+36.00(+1.49%)
Nov 20, 2019
2388
2438
2368
2410
1,078
+70.00(+2.99%)
Nov 19, 2019
2364
2392
2332
2340
2,260
-82.00(-3.39%)
Nov 18, 2019
2508
2550
2412
2422
2,461
-234.00(-8.81%)
Nov 15, 2019
2612
2743
2574
2656
1,679
+46.00(+1.76%)
Nov 14, 2019
2642
2700
2588
2610
1,704
-70.00(-2.61%)
Nov 13, 2019
2546
2690
2502
2680
2,905
+72.00(+2.76%)
Nov 12, 2019
2664
2664
2576
2608
1,297
-26.00(-0.99%)
Nov 11, 2019
2676
2686
2592
2634
3,632
-288.00(-9.86%)
Nov 08, 2019
2956
2956
2866
2922
1,426
-14.00(-0.48%)
Nov 07, 2019
2938
3082
2836
2936
4,122
-72.00(-2.39%)
Nov 06, 2019
3090
3120
2986
3008
2,257
-80.00(-2.59%)
Nov 05, 2019
3086
3122
3008
3088
2,996
+112.00(+3.76%)
Nov 04, 2019
2980
3014
2932
2976
2,842
+210.00(+7.59%)
Nov 01, 2019
2594
2802
2587
2766
3,067
+108.00(+4.06%)
Oct 31, 2019
2788
2794
2600
2658
4,342
-94.00(-3.42%)
Oct 30, 2019
2784
2794
2708
2752
2,955
+138.00(+5.28%)
Oct 29, 2019
2664
2752
2606
2614
6,588
+94.00(+3.73%)
Oct 28, 2019
2488
2550
2430
2520
4,703
+172.00(+7.33%)
Oct 25, 2019
2340
2368
2320
2348
1,825
-14.00(-0.59%)
Oct 24, 2019
2328
2366
2266
2362
3,018
+66.00(+2.87%)
Oct 23, 2019
2340
2340
2274
2296
2,543
-62.00(-2.63%)
Oct 22, 2019
2378
2400
2348
2358
1,977
-18.00(-0.76%)
Oct 21, 2019
2360
2378
2314
2376
2,865
-146.10(-5.79%)
Oct 18, 2019
2450
2524
2429
2522
1,504
+42.10(+1.70%)
Oct 17, 2019
2462
2514
2422
2480
2,414
+66.00(+2.73%)
Oct 16, 2019
2548
2550
2402
2414
2,275
-94.00(-3.75%)
Oct 15, 2019
2460
2509
2438
2508
2,259
+50.00(+2.03%)
Oct 14, 2019
2488
2488
2392
2458
2,050
+62.00(+2.59%)
Oct 11, 2019
2320
2414
2280
2396
2,405
+80.00(+3.45%)
Oct 10, 2019
2378
2414
2314
2316
3,343
-68.00(-2.85%)
Oct 09, 2019
2456
2500
2364
2384
2,693
-102.00(-4.10%)
Oct 08, 2019
2464
2496
2438
2486
1,553
-30.02(-1.19%)
Oct 07, 2019
2532
2594
2491
2516
1,909
-97.98(-3.75%)
Oct 04, 2019
2496
2715
2480
2614
3,047
+28.00(+1.08%)
Oct 03, 2019
2394
2612
2330
2586
3,965
+160.00(+6.60%)
Oct 02, 2019
2484
2502
2392
2426
2,094
-73.10(-2.93%)
Oct 01, 2019
2500
2528
2440
2499
2,464
-74.90(-2.91%)
Sep 30, 2019
2602
2648
2564
2574
1,377
-158.00(-5.78%)
Sep 27, 2019
2698
2790
2696
2732
786
-112.00(-3.94%)
Sep 26, 2019
2960
2968
2763
2844
1,242
-166.00(-5.51%)
Sep 25, 2019
2922
3040
2905
3010
527
-12.00(-0.40%)
Sep 24, 2019
3150
3150
3010
3022
780
-88.00(-2.83%)
Sep 23, 2019
3048
3134
3016
3110
1,107
-6.00(-0.19%)
Sep 20, 2019
3198
3198
3047
3116
1,374
-48.00(-1.52%)
Sep 19, 2019
3282
3284
3122
3164
943
-202.00(-6.00%)
Sep 18, 2019
3428
3434
3294
3366
875
-84.00(-2.43%)
Sep 17, 2019
3466
3546
3438
3450
755
-84.00(-2.38%)
Sep 16, 2019
3466
3560
3428
3534
1,649
+164.76(+4.89%)
Sep 13, 2019
3256
3404
3192
3369
1,508
+141.24(+4.38%)
Sep 12, 2019
3160
3256
3124
3228
855
+42.00(+1.32%)
Sep 11, 2019
3192
3291
3174
3186
1,442
-92.00(-2.81%)
Sep 10, 2019
3336
3354
3252
3278
1,577
-32.00(-0.97%)
Sep 09, 2019
3184
3314
3184
3310
1,521
+232.00(+7.54%)
Sep 06, 2019
2940
3114
2936
3078
1,279
+116.00(+3.92%)
Sep 05, 2019
2938
3008
2852
2962
1,675
+22.00(+0.75%)
Sep 04, 2019
2822
2968
2778
2940
1,683
+212.00(+7.77%)
Sep 03, 2019
2720
2755
2696
2728
1,443
+156.00(+6.07%)
Aug 30, 2019
2570
2624
2552
2572
539
-36.00(-1.38%)
Aug 29, 2019
2572
2650
2534
2608
1,638
+110.00(+4.40%)
Aug 28, 2019
2534
2578
2476
2498
1,090
+74.00(+3.05%)
Aug 27, 2019
2396
2450
2396
2424
908
-68.00(-2.73%)
Aug 26, 2019
2468
2512
2440
2492
1,697
+140.00(+5.95%)
Aug 23, 2019
2314
2374
2305
2352
1,519
-10.00(-0.42%)
Aug 22, 2019
2406
2440
2346
2362
2,252
-44.00(-1.83%)
Aug 21, 2019
2451
2454
2376
2406
1,301
-82.00(-3.30%)
Aug 20, 2019
2480
2500
2436
2488
499
+30.00(+1.22%)
Aug 19, 2019
2374
2491
2370
2458
1,607
-20.00(-0.81%)
Aug 16, 2019
2476
2490
2414
2478
1,019
-46.00(-1.82%)
Aug 15, 2019
2410
2620
2400
2524
1,953
+123.24(+5.13%)
Aug 14, 2019
2386
2410
2338
2401
871
+2.68(+0.11%)
Aug 13, 2019
2388
2444
2336
2398
865
+74.08(+3.19%)
Aug 12, 2019
2400
2400
2292
2324
956
-24.02(-1.02%)
Aug 09, 2019
2340
2404
2332
2348
1,179
-11.98(-0.51%)
Aug 08, 2019
2342
2425
2308
2360
1,546
+80.00(+3.51%)
Aug 07, 2019
2348
2378
2260
2280
1,300
-40.00(-1.72%)
Aug 06, 2019
2312
2384
2300
2320
1,185
+48.00(+2.11%)
Aug 05, 2019
2194
2334
2186
2272
2,892
-130.60(-5.44%)
Aug 02, 2019
2380
2406
2263
2403
3,841
-67.40(-2.73%)
Aug 01, 2019
2780
2806
2470
2470
2,731
-170.00(-6.44%)
Jul 31, 2019
2556
2698
2536
2640
2,688
+240.00(+10.00%)
Jul 30, 2019
2360
2410
2340
2400
1,101
+34.00(+1.44%)
Jul 29, 2019
2406
2406
2328
2366
1,760
-94.00(-3.82%)
Jul 26, 2019
2470
2494
2432
2460
2,265
-144.00(-5.53%)
Jul 25, 2019
2626
2664
2573
2604
1,025
+29.76(+1.16%)
Jul 24, 2019
2640
2640
2534
2574
1,491
-145.76(-5.36%)
Jul 23, 2019
2740
2783
2716
2720
485
-54.00(-1.95%)
Jul 22, 2019
2700
2798
2694
2774
1,026
+138.00(+5.24%)
Jul 19, 2019
2644
2652
2602
2636
1,445
-74.96(-2.77%)
Jul 18, 2019
2788
2846
2660
2711
1,706
-55.04(-1.99%)
Jul 17, 2019
2788
2840
2710
2766
1,575
-32.00(-1.14%)
Jul 16, 2019
2822
2840
2742
2798
2,113
-204.00(-6.80%)
Jul 15, 2019
3046
3066
2946
3002
1,730
-144.00(-4.58%)
Jul 12, 2019
3158
3200
3115
3146
654
+126.00(+4.17%)
Jul 11, 2019
3180
3234
2998
3020
1,471
-122.00(-3.88%)
Jul 10, 2019
3192
3244
3090
3142
1,189
+72.00(+2.35%)
Jul 09, 2019
3018
3114
2974
3070
757
+36.00(+1.19%)
Jul 08, 2019
2982
3034
2920
3034
1,058
+36.00(+1.20%)
Jul 05, 2019
2942
3078
2938
2998
2,290
+298.00(+11.04%)
Jul 03, 2019
2696
2710
2626
2700
498
+90.00(+3.45%)
Jul 02, 2019
2686
2690
2598
2610
707
-46.00(-1.73%)
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.