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
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
167.47
-0.07 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
333.67
341.00
326.89
333.03
30,676
-6.91(-2.03%)
Jun 29, 2023
348.08
350.80
339.29
339.94
23,081
-11.06(-3.15%)
Jun 28, 2023
365.53
370.75
349.00
351.00
36,098
-10.99(-3.03%)
Jun 27, 2023
362.86
368.78
357.46
361.99
19,898
+0.51(+0.14%)
Jun 26, 2023
378.87
378.96
356.23
361.48
25,616
-20.10(-5.27%)
Jun 23, 2023
388.83
390.16
378.00
381.58
29,841
+7.34(+1.96%)
Jun 22, 2023
372.86
381.00
368.81
374.24
23,059
+14.45(+4.02%)
Jun 21, 2023
371.00
372.70
350.39
359.79
26,548
-6.78(-1.85%)
Jun 20, 2023
345.79
372.22
345.79
366.57
30,572
+26.09(+7.66%)
Jun 16, 2023
338.28
345.22
334.68
340.48
53,137
-2.45(-0.71%)
Jun 15, 2023
344.79
345.25
335.01
342.93
31,473
-12.13(-3.42%)
Jun 14, 2023
333.20
362.33
333.20
355.06
57,983
+11.22(+3.26%)
Jun 13, 2023
336.81
344.04
320.79
343.84
38,188
-1.70(-0.49%)
Jun 12, 2023
349.50
351.00
334.94
345.54
37,555
+11.89(+3.56%)
Jun 09, 2023
335.00
340.58
328.72
333.65
35,360
+2.45(+0.74%)
Jun 08, 2023
324.38
345.00
322.84
331.20
41,345
+5.77(+1.77%)
Jun 07, 2023
351.74
352.83
325.00
325.43
53,067
-31.92(-8.93%)
Jun 06, 2023
374.65
378.34
357.32
357.35
20,171
-6.90(-1.89%)
Jun 05, 2023
350.20
366.59
339.47
364.25
22,530
+9.93(+2.80%)
Jun 02, 2023
370.00
370.82
350.32
354.32
36,486
-35.62(-9.13%)
Jun 01, 2023
393.22
402.09
374.78
389.94
32,428
-9.79(-2.45%)
May 31, 2023
391.01
402.12
389.36
399.73
39,611
+22.25(+5.89%)
May 30, 2023
378.38
388.18
375.80
377.48
30,139
+12.42(+3.40%)
May 26, 2023
354.40
371.39
354.40
365.06
21,966
+0.46(+0.13%)
May 25, 2023
360.30
373.35
359.81
364.60
44,969
+18.85(+5.45%)
May 24, 2023
339.73
352.57
338.08
345.75
31,956
-3.85(-1.10%)
May 23, 2023
345.27
350.92
335.09
349.60
39,172
-5.80(-1.63%)
May 22, 2023
356.00
357.31
344.40
355.40
31,083
-0.70(-0.20%)
May 19, 2023
354.27
360.00
345.00
356.10
31,974
-8.16(-2.24%)
May 18, 2023
374.16
383.00
363.52
364.26
26,467
-4.60(-1.25%)
May 17, 2023
378.39
387.61
362.28
368.86
28,627
-25.55(-6.48%)
May 16, 2023
370.28
395.30
370.28
394.41
18,077
+25.49(+6.91%)
May 15, 2023
368.16
378.50
363.00
368.92
24,691
-8.01(-2.13%)
May 12, 2023
364.68
383.65
364.38
376.93
29,939
+1.93(+0.51%)
May 11, 2023
380.98
384.64
371.50
375.00
33,517
+8.24(+2.25%)
May 10, 2023
360.00
373.89
360.00
366.76
43,193
+8.05(+2.24%)
May 09, 2023
366.68
369.57
348.02
358.71
30,171
-1.18(-0.33%)
May 08, 2023
344.01
359.98
340.00
359.89
24,302
-1.12(-0.31%)
May 05, 2023
360.01
362.91
346.17
361.01
30,319
-30.34(-7.75%)
May 04, 2023
372.55
393.22
369.61
391.35
42,905
+18.23(+4.89%)
May 03, 2023
366.00
376.51
358.42
373.12
36,724
+19.24(+5.44%)
May 02, 2023
326.00
363.00
326.00
353.88
54,865
+38.64(+12.26%)
May 01, 2023
320.52
321.10
308.08
315.24
34,279
+5.66(+1.83%)
Apr 28, 2023
327.43
327.43
302.37
309.58
45,509
-13.40(-4.15%)
Apr 27, 2023
317.83
334.00
316.92
322.98
29,715
+6.00(+1.89%)
Apr 26, 2023
311.57
322.87
305.80
316.98
39,077
+6.70(+2.16%)
Apr 25, 2023
301.19
314.24
301.19
310.28
37,687
+17.40(+5.94%)
Apr 24, 2023
307.07
307.07
289.10
292.88
32,666
-11.76(-3.86%)
Apr 21, 2023
295.74
309.13
295.74
304.64
36,451
+6.70(+2.25%)
Apr 20, 2023
301.75
306.80
297.91
297.94
37,023
+8.25(+2.85%)
Apr 19, 2023
291.00
301.30
289.69
289.69
39,107
+6.15(+2.17%)
Apr 18, 2023
287.97
291.20
280.48
283.54
33,473
+0.48(+0.17%)
Apr 17, 2023
273.34
284.53
272.53
283.06
27,209
+13.55(+5.03%)
Apr 14, 2023
269.00
273.74
263.80
269.51
25,005
-0.97(-0.36%)
Apr 13, 2023
275.89
277.00
267.80
270.48
21,617
-4.26(-1.55%)
Apr 12, 2023
271.83
276.00
268.00
274.74
33,941
-0.52(-0.19%)
Apr 11, 2023
280.86
281.94
270.88
275.26
34,805
-8.02(-2.83%)
Apr 10, 2023
285.16
285.60
273.03
283.28
39,418
-11.93(-4.04%)
Apr 06, 2023
284.14
296.94
284.13
295.21
37,326
+12.94(+4.58%)
Apr 05, 2023
299.36
303.30
282.27
282.27
44,578
-18.31(-6.09%)
Apr 04, 2023
275.00
306.33
275.00
300.58
55,410
+22.82(+8.22%)
Apr 03, 2023
277.14
289.09
271.52
277.76
94,833
-41.84(-13.09%)
Mar 31, 2023
324.73
327.15
319.00
319.60
16,571
-5.72(-1.76%)
Mar 30, 2023
320.50
330.01
318.11
325.32
21,196
-1.10(-0.34%)
Mar 29, 2023
330.01
336.30
326.42
326.42
29,656
-16.61(-4.84%)
Mar 28, 2023
366.72
366.72
337.61
343.03
40,093
-21.69(-5.95%)
Mar 27, 2023
376.03
390.64
359.61
364.72
32,888
-28.70(-7.30%)
Mar 24, 2023
414.63
425.24
387.35
393.42
33,624
-1.16(-0.29%)
Mar 23, 2023
375.00
404.75
364.56
394.58
26,190
+13.01(+3.41%)
Mar 22, 2023
358.01
381.57
355.72
381.57
29,143
+18.97(+5.23%)
Mar 21, 2023
376.02
376.02
358.62
362.60
34,643
-33.39(-8.43%)
Mar 20, 2023
417.48
418.94
388.00
395.99
33,056
-24.44(-5.81%)
Mar 17, 2023
407.11
432.25
403.68
420.43
44,516
+14.71(+3.63%)
Mar 16, 2023
451.60
458.75
404.05
405.72
57,525
-24.17(-5.62%)
Mar 15, 2023
405.00
444.62
400.73
429.89
122,847
+62.86(+17.13%)
Mar 14, 2023
379.85
387.00
341.07
367.03
44,101
-15.66(-4.09%)
Mar 13, 2023
378.05
402.40
366.73
382.69
55,345
+28.76(+8.13%)
Mar 10, 2023
342.63
358.05
326.00
353.93
58,551
+11.30(+3.30%)
Mar 09, 2023
321.74
343.78
308.81
342.63
34,685
+10.27(+3.09%)
Mar 08, 2023
324.25
343.00
312.33
332.36
53,189
+9.37(+2.90%)
Mar 07, 2023
311.24
325.93
309.83
322.99
30,099
+16.60(+5.42%)
Mar 06, 2023
307.80
316.52
305.42
306.39
38,252
+2.39(+0.79%)
Mar 03, 2023
329.40
330.00
299.50
304.00
34,233
-13.64(-4.30%)
Mar 02, 2023
328.90
331.30
314.31
317.64
36,705
-7.26(-2.23%)
Mar 01, 2023
356.16
356.16
323.03
324.90
46,248
-32.35(-9.06%)
Feb 28, 2023
331.18
358.12
331.18
357.25
22,541
+14.71(+4.29%)
Feb 27, 2023
344.65
351.95
339.50
342.54
29,481
-7.53(-2.15%)
Feb 24, 2023
356.18
368.60
346.51
350.07
46,506
+7.29(+2.13%)
Feb 23, 2023
342.50
356.85
335.71
342.78
30,005
-14.36(-4.02%)
Feb 22, 2023
351.71
365.00
343.80
357.14
46,803
+10.16(+2.93%)
Feb 21, 2023
348.34
350.88
341.17
346.98
42,302
-0.99(-0.28%)
Feb 17, 2023
326.39
353.36
326.39
347.97
79,928
+34.69(+11.07%)
Feb 16, 2023
300.60
314.31
297.13
313.28
43,676
+13.99(+4.67%)
Feb 15, 2023
286.23
307.35
284.74
299.29
75,461
+26.50(+9.71%)
Feb 14, 2023
284.13
284.50
269.34
272.79
60,511
-3.45(-1.25%)
Feb 13, 2023
279.88
287.34
273.90
276.24
39,205
+2.44(+0.89%)
Feb 10, 2023
304.75
304.75
272.20
273.80
95,430
-44.40(-13.95%)
Feb 09, 2023
311.40
318.86
307.55
318.20
40,311
+8.12(+2.62%)
Feb 08, 2023
300.48
314.43
297.01
310.08
70,594
+7.39(+2.44%)
Feb 07, 2023
334.85
340.97
301.85
302.69
60,202
-39.88(-11.64%)
Feb 06, 2023
332.35
356.37
328.38
342.57
39,829
+7.60(+2.27%)
Feb 03, 2023
321.79
336.39
310.10
334.97
54,794
+6.78(+2.07%)
Feb 02, 2023
315.00
340.00
314.31
328.19
65,042
+19.36(+6.27%)
Feb 01, 2023
287.62
319.46
287.62
308.83
86,740
+22.80(+7.97%)
Jan 31, 2023
287.68
296.59
281.94
286.03
47,607
+0.08(+0.03%)
Jan 30, 2023
270.04
287.04
269.50
285.95
95,588
+21.38(+8.08%)
Jan 27, 2023
252.99
264.70
246.43
264.57
112,053
+14.80(+5.92%)
Jan 26, 2023
265.29
275.00
249.77
249.77
138,865
-27.45(-9.90%)
Jan 25, 2023
281.79
293.39
277.22
277.22
63,986
+0.08(+0.03%)
Jan 24, 2023
274.91
292.49
273.23
277.14
84,308
+4.13(+1.51%)
Jan 23, 2023
271.11
275.52
262.28
273.01
67,548
-1.30(-0.47%)
Jan 20, 2023
288.76
293.00
274.31
274.31
67,378
-14.48(-5.01%)
Jan 19, 2023
307.54
310.72
285.75
288.79
78,230
-14.49(-4.78%)
Jan 18, 2023
287.77
304.59
272.18
303.28
82,325
+10.12(+3.45%)
Jan 17, 2023
288.19
296.00
279.25
293.16
70,875
+0.70(+0.24%)
Jan 13, 2023
295.67
303.00
289.94
292.46
58,081
-1.11(-0.38%)
Jan 12, 2023
307.01
308.19
288.00
293.57
74,948
-19.18(-6.13%)
Jan 11, 2023
305.35
320.59
304.00
312.75
55,509
-1.85(-0.59%)
Jan 10, 2023
317.79
330.00
312.49
314.60
44,738
-7.14(-2.22%)
Jan 09, 2023
300.03
325.18
299.80
321.74
70,525
+5.73(+1.81%)
Jan 06, 2023
322.20
323.10
301.79
316.01
106,003
-16.56(-4.98%)
Jan 05, 2023
360.44
360.44
330.65
332.57
82,315
-26.91(-7.49%)
Jan 04, 2023
380.00
380.00
354.21
359.48
91,583
-1.49(-0.41%)
Jan 03, 2023
334.46
369.97
326.00
360.97
101,657
+38.56(+11.96%)
Dec 30, 2022
334.88
334.88
321.71
322.41
60,983
-6.92(-2.10%)
Dec 29, 2022
344.46
344.46
324.79
329.33
46,029
-8.54(-2.53%)
Dec 28, 2022
317.30
340.40
317.30
337.87
91,854
+23.39(+7.44%)
Dec 27, 2022
320.42
324.42
311.64
314.48
55,563
-11.27(-3.46%)
Dec 23, 2022
350.01
354.00
325.56
325.75
97,219
-38.80(-10.64%)
Dec 22, 2022
339.00
383.40
338.00
364.55
103,429
+25.09(+7.39%)
Dec 21, 2022
338.00
353.60
334.71
339.46
80,348
-20.91(-5.80%)
Dec 20, 2022
371.63
374.95
351.41
360.37
106,482
-13.12(-3.51%)
Dec 19, 2022
368.20
380.92
357.83
373.49
67,458
-0.49(-0.13%)
Dec 16, 2022
380.32
389.91
371.00
373.98
122,297
+14.47(+4.02%)
Dec 15, 2022
369.51
381.20
359.51
359.51
100,623
+3.33(+0.93%)
Dec 14, 2022
344.64
365.26
338.00
356.18
77,469
+5.39(+1.54%)
Dec 13, 2022
339.99
356.35
336.30
350.79
108,181
-14.63(-4.00%)
Dec 12, 2022
390.90
395.84
363.25
365.42
94,584
-32.20(-8.10%)
Dec 09, 2022
370.98
397.62
363.48
397.62
133,609
+27.77(+7.51%)
Dec 08, 2022
334.02
375.43
332.82
369.85
122,585
+13.03(+3.65%)
Dec 07, 2022
356.99
367.62
343.51
356.82
105,874
-0.39(-0.11%)
Dec 06, 2022
337.84
365.35
323.71
357.21
202,472
+27.57(+8.36%)
Dec 05, 2022
288.64
336.00
285.88
329.64
278,843
+29.85(+9.96%)
Dec 02, 2022
293.60
304.58
285.30
299.79
206,989
+9.29(+3.20%)
Dec 01, 2022
280.50
292.00
276.50
290.50
102,120
+4.40(+1.54%)
Nov 30, 2022
276.40
298.00
273.50
286.10
151,215
+0.20(+0.07%)
Nov 29, 2022
285.50
291.00
278.10
285.90
131,005
-10.40(-3.51%)
Nov 28, 2022
291.70
297.70
282.20
296.30
165,584
+24.40(+8.97%)
Nov 25, 2022
268.20
273.10
261.70
271.90
58,241
+1.50(+0.55%)
Nov 23, 2022
273.30
279.10
264.60
270.40
139,919
+8.80(+3.36%)
Nov 22, 2022
280.50
282.79
258.80
261.60
175,815
-30.00(-10.29%)
Nov 21, 2022
295.70
316.80
286.10
291.60
246,838
+13.40(+4.82%)
Nov 18, 2022
284.70
295.90
275.50
278.20
214,891
+8.60(+3.19%)
Nov 17, 2022
286.50
292.20
268.90
269.60
255,029
-4.40(-1.61%)
Nov 16, 2022
264.80
278.18
259.80
274.00
266,532
+17.10(+6.66%)
Nov 15, 2022
261.20
269.10
255.50
256.90
259,310
-10.70(-4.00%)
Nov 14, 2022
268.50
268.70
251.05
267.60
323,853
+2.10(+0.79%)
Nov 11, 2022
282.00
282.40
262.80
265.50
298,913
-31.20(-10.52%)
Nov 10, 2022
296.70
319.30
294.80
296.70
268,846
-23.60(-7.37%)
Nov 09, 2022
287.90
321.90
286.30
320.30
353,283
+42.40(+15.26%)
Nov 08, 2022
279.40
288.70
273.71
277.90
238,586
+0.40(+0.14%)
Nov 07, 2022
289.90
292.20
274.80
277.50
251,142
-15.40(-5.26%)
Nov 04, 2022
276.20
302.60
266.00
292.90
282,809
-6.50(-2.17%)
Nov 03, 2022
326.10
329.80
292.80
299.40
187,264
-22.60(-7.02%)
Nov 02, 2022
296.90
323.80
322.00
318,899
+29.20(+9.97%)
Nov 01, 2022
290.50
299.70
286.81
292.80
177,843
-12.40(-4.06%)
Oct 31, 2022
317.50
319.70
289.90
305.20
194,180
-3.70(-1.20%)
Oct 28, 2022
298.00
323.90
290.00
308.90
220,613
+2.70(+0.88%)
Oct 27, 2022
296.80
309.40
289.40
306.20
222,843
-4.00(-1.29%)
Oct 26, 2022
318.80
322.50
302.00
310.20
149,266
-12.90(-3.99%)
Oct 25, 2022
323.30
332.20
316.50
323.10
71,704
+4.30(+1.35%)
Oct 24, 2022
322.30
328.50
310.90
318.80
102,285
-3.70(-1.15%)
Oct 21, 2022
345.60
348.10
321.95
322.50
136,915
-28.80(-8.20%)
Oct 20, 2022
347.00
357.50
332.30
351.30
100,761
-5.20(-1.46%)
Oct 19, 2022
390.40
390.40
351.70
356.50
124,619
-31.40(-8.09%)
Oct 18, 2022
389.40
413.10
378.00
387.90
121,056
-11.30(-2.83%)
Oct 17, 2022
393.10
405.00
375.00
399.20
66,747
-15.50(-3.74%)
Oct 14, 2022
380.00
417.00
364.00
414.70
128,781
+45.20(+12.23%)
Oct 13, 2022
441.10
441.50
361.61
369.50
159,363
-53.00(-12.54%)
Oct 12, 2022
449.80
460.95
412.40
422.50
111,419
-18.50(-4.20%)
Oct 11, 2022
450.40
460.20
418.50
441.00
139,951
+16.70(+3.94%)
Oct 10, 2022
392.30
428.10
380.70
424.30
155,166
+29.90(+7.58%)
Oct 07, 2022
381.50
404.80
368.20
394.40
163,644
+8.80(+2.28%)
Oct 06, 2022
413.50
416.00
381.80
385.60
83,928
-21.00(-5.16%)
Oct 05, 2022
427.80
444.20
395.70
406.60
134,347
-21.40(-5.00%)
Oct 04, 2022
464.80
478.70
426.10
428.00
71,323
-69.70(-14.00%)
Oct 03, 2022
535.40
535.60
485.20
497.70
59,144
-102.70(-17.11%)
Sep 30, 2022
605.00
624.32
575.82
600.40
52,593
+11.60(+1.97%)
Sep 29, 2022
606.00
636.30
584.90
588.80
64,319
-1.53(-0.26%)
Sep 28, 2022
695.30
704.90
583.80
590.33
65,601
-122.97(-17.24%)
Sep 27, 2022
705.00
730.00
673.45
713.30
55,518
-31.50(-4.23%)
Sep 26, 2022
711.00
749.00
679.70
744.80
54,586
+49.60(+7.13%)
Sep 23, 2022
642.60
710.00
641.50
695.20
142,217
+117.60(+20.36%)
Sep 22, 2022
550.00
578.70
540.00
577.60
58,632
+1.00(+0.17%)
Sep 21, 2022
521.90
576.80
513.20
576.60
50,883
+26.70(+4.86%)
Sep 20, 2022
557.70
573.69
539.90
549.90
65,473
+1.90(+0.35%)
Sep 19, 2022
592.80
595.30
546.00
548.00
60,564
+2.50(+0.46%)
Sep 16, 2022
530.40
573.60
522.60
545.50
88,179
+26.40(+5.09%)
Sep 15, 2022
499.20
525.20
499.10
519.10
57,746
+42.30(+8.87%)
Sep 14, 2022
501.20
501.20
460.60
476.80
64,233
-37.40(-7.27%)
Sep 13, 2022
500.40
521.00
477.20
514.20
83,170
+35.50(+7.42%)
Sep 12, 2022
485.70
496.50
461.00
478.70
54,386
-29.10(-5.73%)
Sep 09, 2022
513.40
529.60
499.59
507.80
41,981
-38.80(-7.10%)
Sep 08, 2022
540.70
562.60
534.70
546.60
55,937
-2.20(-0.40%)
Sep 07, 2022
564.80
580.00
542.00
548.80
79,275
+19.90(+3.76%)
Sep 06, 2022
497.20
535.90
494.00
528.90
48,273
+18.10(+3.54%)
Sep 02, 2022
500.10
522.50
489.00
510.80
59,123
-32.60(-6.00%)
Sep 01, 2022
521.90
565.40
520.00
543.40
110,797
+43.00(+8.59%)
Aug 31, 2022
519.60
528.90
473.40
500.40
112,386
+13.60(+2.79%)
Aug 30, 2022
463.00
497.90
463.00
486.80
124,558
+45.30(+10.26%)
Aug 29, 2022
461.40
467.50
420.70
441.50
86,325
-19.50(-4.23%)
Aug 26, 2022
448.10
467.00
432.09
461.00
66,971
+13.40(+2.99%)
Aug 25, 2022
450.40
461.50
441.00
447.60
61,821
-14.30(-3.10%)
Aug 24, 2022
477.40
484.50
459.05
461.90
54,371
-17.80(-3.71%)
Aug 23, 2022
512.20
512.20
465.50
479.70
72,636
-58.50(-10.87%)
Aug 22, 2022
549.00
579.20
527.50
538.20
51,105
+4.70(+0.88%)
Aug 19, 2022
557.60
560.00
527.30
533.50
49,959
-13.90(-2.54%)
Aug 18, 2022
578.80
578.80
544.42
547.40
45,058
-49.00(-8.22%)
Aug 17, 2022
621.70
630.05
574.91
596.40
32,559
-23.70(-3.82%)
Aug 16, 2022
610.00
640.48
590.00
620.10
43,262
+1.40(+0.23%)
Aug 15, 2022
649.20
666.40
610.00
618.70
44,519
+32.90(+5.62%)
Aug 12, 2022
619.70
623.70
585.00
585.80
32,494
-21.10(-3.48%)
Aug 11, 2022
646.10
651.20
592.20
606.90
51,819
-77.90(-11.38%)
Aug 10, 2022
699.00
740.90
670.60
684.80
37,806
-16.40(-2.34%)
Aug 09, 2022
715.00
719.00
672.80
701.20
36,064
-52.20(-6.93%)
Aug 08, 2022
768.60
770.00
728.00
753.40
28,492
-9.20(-1.21%)
Aug 05, 2022
858.40
858.40
743.40
762.60
39,737
-58.80(-7.16%)
Aug 04, 2022
760.00
830.00
752.50
821.40
62,153
+74.10(+9.92%)
Aug 03, 2022
668.00
756.70
658.50
747.30
36,608
+72.30(+10.71%)
Aug 02, 2022
675.30
696.70
652.50
675.00
16,216
-0.50(-0.07%)
Aug 01, 2022
672.70
705.40
663.10
675.50
39,964
+35.80(+5.60%)
Jul 29, 2022
680.80
689.60
634.20
639.70
42,767
-78.30(-10.91%)
Jul 28, 2022
700.00
755.90
680.50
718.00
28,856
-10.60(-1.45%)
Jul 27, 2022
768.10
795.10
712.30
728.60
19,123
-63.60(-8.03%)
Jul 26, 2022
725.00
810.78
718.80
792.20
31,268
+31.20(+4.10%)
Jul 25, 2022
835.50
862.70
758.06
761.00
26,185
-101.70(-11.79%)
Jul 22, 2022
843.70
885.01
810.00
862.70
19,998
+18.60(+2.20%)
Jul 21, 2022
848.30
910.54
840.40
844.10
37,795
+54.10(+6.85%)
Jul 20, 2022
851.60
858.70
778.00
790.00
29,383
-37.00(-4.47%)
Jul 19, 2022
918.00
924.50
815.90
827.00
38,434
-89.70(-9.79%)
Jul 18, 2022
903.60
928.40
860.00
916.70
26,602
-60.40(-6.18%)
Jul 15, 2022
996.80
1037
967.30
977.10
21,015
-73.55(-7.00%)
Jul 14, 2022
1080
1140
1048
1051
32,120
+56.85(+5.72%)
Jul 13, 2022
1026
1026
924.60
993.80
28,741
+10.40(+1.06%)
Jul 12, 2022
990.00
1037
964.20
983.40
28,357
+63.60(+6.91%)
Jul 11, 2022
936.50
965.73
901.35
919.80
27,175
+24.30(+2.71%)
Jul 08, 2022
860.90
941.10
852.55
895.50
25,826
-2.10(-0.23%)
Jul 07, 2022
926.90
929.20
873.68
897.60
38,800
-110.50(-10.96%)
Jul 06, 2022
1006
1108
949.00
1008
42,645
+45.30(+4.71%)
Jul 05, 2022
912.50
1022
897.90
962.80
51,347
+103.10(+11.99%)
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.