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
)
7.470
-0.610 (-7.55%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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, 2023
64.35
70.69
63.79
68.99
3,640,587
+4.11(+6.33%)
Jun 29, 2023
62.78
67.50
62.54
64.88
3,563,888
+1.88(+2.98%)
Jun 28, 2023
69.02
69.09
62.80
63.00
3,554,775
-6.62(-9.51%)
Jun 27, 2023
72.00
73.93
67.37
69.62
3,192,122
-4.43(-5.98%)
Jun 26, 2023
74.91
76.75
72.01
74.05
2,878,544
+2.35(+3.28%)
Jun 23, 2023
61.98
72.75
61.74
71.70
3,366,411
+6.50(+9.97%)
Jun 22, 2023
64.60
66.20
61.60
65.20
2,295,136
+0.60(+0.93%)
Jun 21, 2023
59.60
64.80
59.40
64.60
2,170,212
+5.00(+8.39%)
Jun 20, 2023
66.20
67.40
59.40
59.60
3,155,439
-6.60(-9.97%)
Jun 16, 2023
63.40
67.60
61.20
66.20
3,521,485
+3.20(+5.08%)
Jun 15, 2023
57.30
63.20
56.40
63.00
4,793,316
+8.80(+16.24%)
Jun 14, 2023
53.80
54.60
52.60
54.20
1,711,645
+1.00(+1.88%)
Jun 13, 2023
54.40
54.60
52.40
53.20
2,211,022
+2.20(+4.31%)
Jun 12, 2023
49.00
51.40
48.20
51.00
1,990,802
+0.20(+0.39%)
Jun 09, 2023
51.20
53.00
50.00
50.80
2,684,984
-3.00(-5.58%)
Jun 08, 2023
52.40
56.00
51.40
53.80
3,082,000
+0.00(+0.00%)
Jun 07, 2023
53.60
54.79
51.40
53.80
2,475,571
+2.60(+5.08%)
Jun 06, 2023
49.80
52.40
49.40
51.20
2,506,555
+0.40(+0.79%)
Jun 05, 2023
52.40
53.40
49.20
50.80
3,364,609
+3.40(+7.17%)
Jun 02, 2023
48.20
49.60
46.60
47.40
3,298,772
+0.80(+1.72%)
Jun 01, 2023
47.60
48.20
45.60
46.60
4,698,547
-4.60(-8.98%)
May 31, 2023
56.80
57.40
50.60
51.20
3,293,132
-2.00(-3.76%)
May 30, 2023
53.80
54.60
51.20
53.20
4,224,481
-5.20(-8.90%)
May 26, 2023
58.20
61.00
56.80
58.40
2,382,660
-2.40(-3.95%)
May 25, 2023
64.60
66.20
59.20
60.80
3,111,066
-5.60(-8.43%)
May 24, 2023
65.60
66.60
64.30
66.40
1,781,906
+3.40(+5.40%)
May 23, 2023
63.20
65.80
62.20
63.00
2,263,603
-2.40(-3.67%)
May 22, 2023
68.00
68.20
63.60
65.40
3,241,942
-9.20(-12.33%)
May 19, 2023
77.80
79.80
73.40
74.60
3,205,489
-0.80(-1.06%)
May 18, 2023
64.80
76.30
63.32
75.40
5,469,310
+11.00(+17.08%)
May 17, 2023
62.40
66.20
62.00
64.40
2,201,856
+0.40(+0.63%)
May 16, 2023
68.60
70.00
63.80
64.00
2,663,637
-1.00(-1.54%)
May 15, 2023
63.40
66.00
62.60
65.00
2,712,814
+4.20(+6.91%)
May 12, 2023
56.20
63.00
55.80
60.80
3,336,189
+5.00(+8.96%)
May 11, 2023
56.20
58.00
54.80
55.80
1,731,268
+0.40(+0.72%)
May 10, 2023
56.60
57.60
54.60
55.40
2,149,021
-4.40(-7.36%)
May 09, 2023
60.20
61.20
57.80
59.80
2,032,940
+1.20(+2.05%)
May 08, 2023
58.00
59.60
56.80
58.60
2,617,573
+4.80(+8.92%)
May 05, 2023
54.60
56.40
53.60
53.80
2,500,061
+0.60(+1.13%)
May 04, 2023
55.80
55.80
53.00
53.20
3,276,852
-3.00(-5.34%)
May 03, 2023
56.98
57.60
54.60
56.20
3,854,654
-4.00(-6.64%)
May 02, 2023
61.20
61.20
58.40
60.20
3,699,945
-3.40(-5.35%)
May 01, 2023
66.20
66.40
62.60
63.60
2,629,023
-4.00(-5.92%)
Apr 28, 2023
66.80
69.00
65.40
67.60
3,083,516
+1.60(+2.42%)
Apr 27, 2023
65.40
67.40
62.80
66.00
2,726,492
+1.40(+2.17%)
Apr 26, 2023
65.40
65.40
62.80
64.60
3,532,600
-4.60(-6.65%)
Apr 25, 2023
71.00
71.80
69.20
69.20
2,471,075
-3.20(-4.42%)
Apr 24, 2023
68.20
73.80
68.00
72.40
2,283,186
+3.60(+5.23%)
Apr 21, 2023
70.00
71.40
68.20
68.80
1,700,142
-0.60(-0.86%)
Apr 20, 2023
69.00
71.40
65.20
69.40
2,817,309
+0.20(+0.29%)
Apr 19, 2023
70.00
71.44
68.20
69.20
3,256,575
-7.00(-9.19%)
Apr 18, 2023
73.40
76.40
71.00
76.20
2,916,588
+4.20(+5.83%)
Apr 17, 2023
72.60
73.40
70.40
72.00
3,496,098
+5.40(+8.11%)
Apr 14, 2023
60.40
67.40
59.80
66.60
5,170,112
+5.00(+8.12%)
Apr 13, 2023
63.40
63.40
60.40
61.60
3,966,463
-3.40(-5.23%)
Apr 12, 2023
68.20
70.00
64.00
65.00
4,274,557
-7.20(-9.97%)
Apr 11, 2023
70.40
72.60
67.00
72.20
3,924,540
+3.00(+4.34%)
Apr 10, 2023
69.20
72.80
67.80
69.20
4,994,676
+8.60(+14.19%)
Apr 06, 2023
67.60
68.40
59.20
60.60
6,494,884
-8.00(-11.66%)
Apr 05, 2023
72.00
72.00
66.60
68.60
3,588,020
+3.20(+4.89%)
Apr 04, 2023
66.20
67.60
64.80
65.40
3,300,956
-1.80(-2.68%)
Apr 03, 2023
67.20
69.20
64.80
67.20
4,770,641
-5.00(-6.93%)
Mar 31, 2023
71.40
75.20
70.40
72.20
4,545,938
+5.00(+7.44%)
Mar 30, 2023
68.40
70.60
65.20
67.20
4,177,359
-4.40(-6.15%)
Mar 29, 2023
68.40
74.60
67.00
71.60
5,022,799
+1.40(+1.99%)
Mar 28, 2023
72.60
76.30
69.40
70.20
3,306,780
-4.80(-6.40%)
Mar 27, 2023
77.40
78.20
72.00
75.00
3,983,955
-6.40(-7.86%)
Mar 24, 2023
82.40
86.00
80.40
81.40
2,564,483
+3.20(+4.09%)
Mar 23, 2023
81.60
86.01
77.80
78.20
3,628,276
-4.40(-5.33%)
Mar 22, 2023
89.20
91.00
79.40
82.60
3,643,211
-8.80(-9.63%)
Mar 21, 2023
79.00
94.80
78.80
91.40
4,452,720
+6.60(+7.78%)
Mar 20, 2023
90.60
91.20
82.80
84.80
3,597,813
-8.40(-9.01%)
Mar 17, 2023
97.60
99.00
91.40
93.20
3,306,610
-13.60(-12.73%)
Mar 16, 2023
102.00
108.00
100.40
106.80
2,157,904
+5.80(+5.74%)
Mar 15, 2023
103.00
105.20
96.60
101.00
3,475,125
-12.20(-10.78%)
Mar 14, 2023
114.60
116.20
108.80
113.20
2,383,237
-2.40(-2.08%)
Mar 13, 2023
107.00
117.20
106.00
115.60
3,265,407
+13.80(+13.56%)
Mar 10, 2023
108.20
110.80
101.60
101.80
2,659,535
-6.60(-6.09%)
Mar 09, 2023
118.80
120.80
106.20
108.40
3,361,733
-10.40(-8.75%)
Mar 08, 2023
122.20
122.40
112.60
118.80
3,221,041
-5.00(-4.04%)
Mar 07, 2023
122.00
127.00
118.20
123.80
2,485,273
+2.80(+2.31%)
Mar 06, 2023
123.20
125.40
112.80
121.00
4,982,392
-36.20(-23.03%)
Mar 03, 2023
141.20
159.40
138.61
157.20
3,931,151
+20.80(+15.25%)
Mar 02, 2023
142.20
142.60
130.80
136.40
2,818,427
-3.80(-2.71%)
Mar 01, 2023
127.36
142.00
126.60
140.20
3,563,688
+6.80(+5.10%)
Feb 28, 2023
128.00
134.40
117.20
133.40
4,039,387
+4.00(+3.09%)
Feb 27, 2023
129.20
131.80
121.00
129.40
4,404,347
+10.20(+8.56%)
Feb 24, 2023
114.60
120.00
110.00
119.20
3,378,944
+9.80(+8.96%)
Feb 23, 2023
104.40
112.40
99.40
109.40
4,352,643
+12.20(+12.55%)
Feb 22, 2023
94.20
104.40
92.60
97.20
4,607,843
+9.00(+10.20%)
Feb 21, 2023
93.80
95.00
86.80
88.20
4,450,381
-14.20(-13.87%)
Feb 17, 2023
105.80
107.40
100.00
102.40
4,106,924
-13.40(-11.57%)
Feb 16, 2023
123.00
123.60
112.60
115.80
3,015,281
-4.60(-3.82%)
Feb 15, 2023
125.00
130.00
119.00
120.40
2,443,865
-11.00(-8.37%)
Feb 14, 2023
125.80
132.80
124.60
131.40
2,121,352
+10.00(+8.24%)
Feb 13, 2023
122.00
128.40
117.00
121.40
3,099,768
-11.80(-8.86%)
Feb 10, 2023
120.40
133.40
119.20
133.20
2,273,969
+13.80(+11.56%)
Feb 09, 2023
118.20
126.60
115.20
119.40
2,803,158
+2.20(+1.88%)
Feb 08, 2023
130.00
132.20
113.10
117.20
3,518,308
-18.60(-13.70%)
Feb 07, 2023
125.80
137.80
125.20
135.80
3,442,875
+10.20(+8.12%)
Feb 06, 2023
118.20
126.00
113.40
125.60
3,093,614
+9.40(+8.09%)
Feb 03, 2023
119.60
120.80
111.00
116.20
3,288,484
-5.80(-4.75%)
Feb 02, 2023
129.00
136.20
120.00
122.00
3,177,908
-3.60(-2.87%)
Feb 01, 2023
138.60
141.80
123.00
125.60
4,234,525
-26.20(-17.26%)
Jan 31, 2023
142.60
154.40
141.20
151.80
2,160,222
+6.20(+4.26%)
Jan 30, 2023
151.80
157.40
145.00
145.60
2,352,333
-23.80(-14.05%)
Jan 27, 2023
166.20
173.20
157.20
169.40
2,275,088
+7.00(+4.31%)
Jan 26, 2023
152.20
168.80
146.60
162.40
3,479,630
-8.00(-4.69%)
Jan 25, 2023
182.20
186.20
170.00
170.40
2,458,392
-24.00(-12.35%)
Jan 24, 2023
205.40
209.20
190.00
194.40
1,412,049
-20.20(-9.41%)
Jan 23, 2023
199.00
216.80
185.20
214.60
2,180,398
+27.60(+14.76%)
Jan 20, 2023
202.80
210.20
184.40
187.00
1,901,024
-8.40(-4.30%)
Jan 19, 2023
203.20
208.00
195.30
195.40
1,351,578
-3.80(-1.91%)
Jan 18, 2023
202.60
211.20
197.60
199.20
1,594,547
-27.80(-12.25%)
Jan 17, 2023
232.80
233.50
217.20
227.00
995,994
+12.20(+5.68%)
Jan 13, 2023
220.00
226.60
208.60
214.80
1,280,844
-20.40(-8.67%)
Jan 12, 2023
259.40
259.80
231.40
235.20
1,265,460
-2.00(-0.84%)
Jan 11, 2023
226.00
240.00
204.40
237.20
1,576,796
+12.20(+5.42%)
Jan 10, 2023
238.60
242.60
224.60
225.00
1,205,408
-38.00(-14.45%)
Jan 09, 2023
256.60
286.80
253.60
263.00
1,317,270
+19.80(+8.14%)
Jan 06, 2023
239.00
252.60
234.80
243.20
1,092,786
-7.80(-3.11%)
Jan 05, 2023
266.00
270.00
244.20
251.00
1,233,098
-50.80(-16.83%)
Jan 04, 2023
293.00
307.40
283.40
301.80
694,599
+16.20(+5.67%)
Jan 03, 2023
303.00
314.60
278.40
285.60
1,086,988
-70.00(-19.69%)
Dec 30, 2022
351.00
373.00
347.36
355.60
627,840
-13.40(-3.63%)
Dec 29, 2022
361.40
374.00
348.20
369.00
878,335
-16.00(-4.16%)
Dec 28, 2022
384.40
387.97
360.20
385.00
808,401
-46.40(-10.76%)
Dec 27, 2022
429.20
438.05
413.20
431.40
543,762
+0.60(+0.14%)
Dec 23, 2022
404.80
451.20
401.20
430.80
875,864
-10.00(-2.27%)
Dec 22, 2022
493.00
508.60
422.20
440.80
941,297
-77.00(-14.87%)
Dec 21, 2022
535.80
536.20
502.40
517.80
622,476
+3.40(+0.66%)
Dec 20, 2022
516.20
529.40
500.80
514.40
839,919
-83.60(-13.98%)
Dec 19, 2022
619.80
631.00
588.40
598.00
487,297
-94.00(-13.58%)
Dec 16, 2022
664.20
721.80
657.40
692.00
388,757
-50.20(-6.76%)
Dec 15, 2022
735.80
774.40
682.80
742.20
492,750
+47.80(+6.88%)
Dec 14, 2022
744.80
770.20
691.00
694.40
512,494
-137.20(-16.50%)
Dec 13, 2022
828.40
853.80
791.60
831.60
411,895
+95.40(+12.96%)
Dec 12, 2022
803.80
807.79
733.00
736.20
493,245
+38.60(+5.53%)
Dec 09, 2022
693.00
706.40
640.80
697.60
641,704
+66.20(+10.48%)
Dec 08, 2022
608.00
666.40
600.80
631.40
637,282
+30.80(+5.13%)
Dec 07, 2022
561.80
605.20
519.00
600.60
895,054
+86.00(+16.71%)
Dec 06, 2022
543.00
565.20
508.80
514.60
788,207
-46.80(-8.34%)
Dec 05, 2022
608.20
619.60
550.00
561.40
962,695
-148.20(-20.89%)
Dec 02, 2022
762.60
811.20
701.20
709.60
674,682
-143.40(-16.81%)
Dec 01, 2022
919.40
936.00
818.80
853.00
359,982
-30.00(-3.40%)
Nov 30, 2022
963.80
966.80
842.20
883.00
401,283
-78.40(-8.15%)
Nov 29, 2022
954.80
1003
917.20
961.40
304,035
-19.60(-2.00%)
Nov 28, 2022
911.00
993.80
908.00
981.00
332,944
-32.80(-3.24%)
Nov 25, 2022
1046
1099
1009
1014
206,332
-78.20(-7.16%)
Nov 23, 2022
1186
1189
1053
1092
483,864
+62.00(+6.02%)
Nov 22, 2022
925.40
1042
907.16
1030
393,423
+91.20(+9.71%)
Nov 21, 2022
897.80
968.40
892.60
938.80
291,172
+99.40(+11.84%)
Nov 18, 2022
767.40
858.33
766.00
839.40
265,070
-2.80(-0.33%)
Nov 17, 2022
844.60
877.60
804.49
842.20
300,111
+39.80(+4.96%)
Nov 16, 2022
705.40
810.00
693.00
802.40
490,852
+29.40(+3.80%)
Nov 15, 2022
723.20
776.71
706.60
773.00
333,056
+15.20(+2.01%)
Nov 14, 2022
827.20
830.40
723.60
757.80
344,834
+22.20(+3.02%)
Nov 11, 2022
826.40
869.20
701.60
735.60
418,466
-51.80(-6.58%)
Nov 10, 2022
763.40
814.00
734.00
787.40
258,132
+51.40(+6.98%)
Nov 09, 2022
725.80
764.88
697.00
736.00
366,215
-86.00(-10.46%)
Nov 08, 2022
860.40
860.60
773.09
822.00
401,088
-115.80(-12.35%)
Nov 07, 2022
989.60
1054
899.00
937.80
307,170
+61.60(+7.03%)
Nov 04, 2022
792.00
892.00
752.00
876.20
280,269
+130.20(+17.45%)
Nov 03, 2022
780.20
807.00
736.10
746.00
152,419
-56.20(-7.01%)
Nov 02, 2022
803.00
802.20
224,834
+69.40(+9.47%)
Nov 01, 2022
750.80
755.78
688.60
732.80
332,071
-98.60(-11.86%)
Oct 31, 2022
812.20
843.60
774.40
831.40
263,059
+117.00(+16.38%)
Oct 28, 2022
688.40
717.00
658.60
714.40
250,348
-16.80(-2.30%)
Oct 27, 2022
768.00
789.80
693.60
731.20
272,128
-71.80(-8.94%)
Oct 26, 2022
751.20
818.00
749.60
803.00
227,174
-11.40(-1.40%)
Oct 25, 2022
741.40
815.00
735.00
814.40
323,011
+101.60(+14.25%)
Oct 24, 2022
680.00
732.00
678.40
712.80
259,487
+52.80(+8.00%)
Oct 21, 2022
661.80
672.69
633.60
660.00
350,495
-74.40(-10.13%)
Oct 20, 2022
735.80
765.45
716.00
734.40
259,861
-19.60(-2.60%)
Oct 19, 2022
774.60
796.00
753.40
754.00
235,787
-74.00(-8.94%)
Oct 18, 2022
888.00
901.72
807.20
828.00
220,323
-57.00(-6.44%)
Oct 17, 2022
882.20
917.40
871.00
885.00
214,758
-105.60(-10.66%)
Oct 14, 2022
996.40
1011
962.82
990.60
96,807
-33.20(-3.24%)
Oct 13, 2022
962.60
1048
936.60
1024
140,066
+69.00(+7.23%)
Oct 12, 2022
1038
1044
948.00
954.80
117,659
-47.20(-4.71%)
Oct 11, 2022
1003
1026
955.60
1002
106,729
+15.40(+1.56%)
Oct 10, 2022
1084
1099
954.00
986.60
161,053
-40.40(-3.93%)
Oct 07, 2022
1069
1108
1020
1027
172,930
-82.60(-7.44%)
Oct 06, 2022
1142
1172
1091
1110
174,373
-11.40(-1.02%)
Oct 05, 2022
1122
1129
1085
1121
160,294
+45.60(+4.24%)
Oct 04, 2022
1009
1096
1000
1075
223,056
+86.60(+8.76%)
Oct 03, 2022
973.80
993.81
920.00
988.80
227,954
-84.40(-7.86%)
Sep 30, 2022
1060
1153
1046
1073
116,278
-29.40(-2.67%)
Sep 29, 2022
1069
1133
1013
1103
167,664
-37.00(-3.25%)
Sep 28, 2022
1040
1148
1018
1140
157,412
+60.80(+5.64%)
Sep 27, 2022
1093
1160
1057
1079
154,883
-76.40(-6.61%)
Sep 26, 2022
1073
1169
1042
1155
120,783
+12.00(+1.05%)
Sep 23, 2022
1112
1206
1099
1143
148,008
-104.20(-8.35%)
Sep 22, 2022
1400
1409
1198
1247
134,956
-197.00(-13.64%)
Sep 21, 2022
1498
1499
1362
1444
103,143
+31.40(+2.22%)
Sep 20, 2022
1443
1516
1396
1413
74,063
-71.40(-4.81%)
Sep 19, 2022
1394
1491
1382
1484
98,013
+41.60(+2.88%)
Sep 16, 2022
1532
1555
1415
1443
104,276
-201.20(-12.24%)
Sep 15, 2022
1716
1750
1611
1644
123,723
-345.40(-17.36%)
Sep 14, 2022
1870
2056
1818
1989
92,121
+268.00(+15.57%)
Sep 13, 2022
1679
1736
1617
1721
52,598
+17.20(+1.01%)
Sep 12, 2022
1562
1715
1562
1704
74,376
+122.20(+7.72%)
Sep 09, 2022
1570
1585
1518
1582
55,876
+36.40(+2.36%)
Sep 08, 2022
1551
1587
1511
1546
80,797
+53.40(+3.58%)
Sep 07, 2022
1556
1584
1484
1492
102,393
-90.20(-5.70%)
Sep 06, 2022
1708
1778
1500
1582
126,952
-350.60(-18.14%)
Sep 02, 2022
1999
2002
1827
1933
109,018
-147.40(-7.09%)
Sep 01, 2022
2123
2170
2036
2080
57,696
+12.80(+0.62%)
Aug 31, 2022
1957
2124
1927
2068
63,441
+34.20(+1.68%)
Aug 30, 2022
2012
2077
1931
2033
77,500
-77.40(-3.67%)
Aug 29, 2022
2079
2248
2045
2111
65,842
-2.80(-0.13%)
Aug 26, 2022
2239
2291
2077
2114
75,048
-46.40(-2.15%)
Aug 25, 2022
2147
2180
2070
2160
41,760
+60.20(+2.87%)
Aug 24, 2022
2107
2185
2031
2100
63,409
-16.80(-0.79%)
Aug 23, 2022
2392
2460
2014
2117
154,702
-240.40(-10.20%)
Aug 22, 2022
2376
2376
2200
2357
89,961
+220.80(+10.34%)
Aug 19, 2022
2046
2178
2030
2136
60,469
+35.40(+1.69%)
Aug 18, 2022
2112
2299
1963
2101
130,955
-9.40(-0.45%)
Aug 17, 2022
2206
2210
2053
2110
90,042
-50.80(-2.35%)
Aug 16, 2022
2107
2185
2022
2161
93,609
+206.40(+10.56%)
Aug 15, 2022
1780
1985
1753
1955
83,601
+36.80(+1.92%)
Aug 12, 2022
1941
1978
1870
1918
61,070
+19.20(+1.01%)
Aug 11, 2022
1787
2020
1715
1899
139,610
+195.60(+11.49%)
Aug 10, 2022
1545
1715
1524
1703
107,065
+163.00(+10.58%)
Aug 09, 2022
1526
1566
1487
1540
86,437
+78.40(+5.36%)
Aug 08, 2022
1486
1530
1433
1462
108,354
-154.00(-9.53%)
Aug 05, 2022
1623
1719
1601
1616
70,886
-71.00(-4.21%)
Aug 04, 2022
1673
1714
1544
1687
120,624
-44.40(-2.56%)
Aug 03, 2022
1487
1812
1448
1731
183,555
+238.80(+16.00%)
Aug 02, 2022
1564
1604
1478
1492
130,641
-252.40(-14.47%)
Aug 01, 2022
1583
1759
1547
1745
110,212
-16.00(-0.91%)
Jul 29, 2022
1775
1786
1640
1761
100,710
+36.40(+2.11%)
Jul 28, 2022
1879
2029
1679
1724
128,182
-181.00(-9.50%)
Jul 27, 2022
1927
1963
1781
1905
131,503
-51.00(-2.61%)
Jul 26, 2022
2131
2138
1922
1956
198,878
+50.00(+2.62%)
Jul 25, 2022
1782
1944
1737
1906
116,359
+172.20(+9.93%)
Jul 22, 2022
1679
1766
1672
1734
111,503
+152.80(+9.66%)
Jul 21, 2022
1521
1669
1470
1581
161,041
+24.20(+1.55%)
Jul 20, 2022
1416
1620
1367
1557
161,956
+198.00(+14.57%)
Jul 19, 2022
1314
1404
1301
1359
125,560
-49.20(-3.49%)
Jul 18, 2022
1372
1448
1366
1408
132,892
+115.00(+8.89%)
Jul 15, 2022
1130
1297
1101
1293
146,911
+156.60(+13.78%)
Jul 14, 2022
1178
1204
1095
1137
146,493
+28.60(+2.58%)
Jul 13, 2022
1083
1170
1051
1108
134,411
+123.60(+12.56%)
Jul 12, 2022
1107
1115
915.20
984.40
168,093
-89.20(-8.31%)
Jul 11, 2022
1120
1128
1035
1074
128,310
+121.60(+12.77%)
Jul 08, 2022
1003
1046
941.46
952.00
87,924
-64.20(-6.32%)
Jul 07, 2022
894.00
1068
875.20
1016
217,434
+192.80(+23.42%)
Jul 06, 2022
837.20
844.78
774.00
823.40
93,108
+19.40(+2.41%)
Jul 05, 2022
842.40
890.00
777.60
804.00
152,060
-65.20(-7.50%)
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.