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
)
164.56
+0.25 (+0.15%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 23, 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 (%)
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%)
Jul 01, 2022
863.50
951.00
844.60
859.70
33,610
-33.70(-3.77%)
Jun 30, 2022
900.70
931.71
834.60
893.40
54,505
+45.40(+5.35%)
Jun 29, 2022
720.00
853.80
707.10
848.00
44,171
+98.80(+13.19%)
Jun 28, 2022
751.40
792.80
702.50
749.20
38,995
-70.00(-8.54%)
Jun 27, 2022
877.90
879.60
797.90
819.20
39,801
-100.80(-10.96%)
Jun 24, 2022
896.70
943.80
840.86
920.00
36,639
-27.50(-2.90%)
Jun 23, 2022
813.90
980.10
803.30
947.50
48,169
+102.20(+12.09%)
Jun 22, 2022
859.80
871.60
801.20
845.30
37,536
+94.70(+12.62%)
Jun 21, 2022
807.00
807.00
732.80
750.60
40,572
-130.30(-14.79%)
Jun 17, 2022
765.70
910.40
747.10
880.90
75,763
+133.00(+17.78%)
Jun 16, 2022
685.20
762.00
668.10
747.90
39,532
+117.70(+18.68%)
Jun 15, 2022
595.10
660.00
585.00
630.20
31,104
+47.50(+8.15%)
Jun 14, 2022
564.60
611.80
525.50
582.70
32,056
-25.20(-4.15%)
Jun 13, 2022
567.80
637.00
567.80
607.90
51,188
+86.45(+16.58%)
Jun 10, 2022
506.90
540.70
489.84
521.45
29,933
+27.25(+5.51%)
Jun 09, 2022
478.40
496.40
466.40
494.20
17,965
+26.00(+5.55%)
Jun 08, 2022
461.10
473.70
449.80
468.20
18,639
+5.20(+1.12%)
Jun 07, 2022
519.90
519.90
462.80
463.00
24,934
-48.30(-9.45%)
Jun 06, 2022
510.00
525.26
501.75
511.30
14,131
-5.50(-1.06%)
Jun 03, 2022
547.10
547.10
513.70
516.80
22,268
-26.20(-4.83%)
Jun 02, 2022
555.00
560.10
529.41
543.00
22,403
+6.70(+1.25%)
Jun 01, 2022
543.20
564.60
524.10
536.30
18,483
-28.10(-4.98%)
May 31, 2022
520.30
573.60
503.50
564.40
25,083
+15.50(+2.82%)
May 27, 2022
587.60
595.20
547.90
548.90
21,314
-41.60(-7.04%)
May 26, 2022
595.00
597.70
575.00
590.50
15,792
-16.20(-2.67%)
May 25, 2022
645.20
645.20
605.00
606.70
17,903
-45.00(-6.91%)
May 24, 2022
684.00
697.10
642.60
651.70
15,632
-3.00(-0.46%)
May 23, 2022
680.00
696.70
648.98
654.70
11,326
-52.29(-7.40%)
May 20, 2022
690.60
748.10
659.90
706.99
13,460
+0.44(+0.06%)
May 19, 2022
744.90
749.20
667.90
706.55
18,767
+11.33(+1.63%)
May 18, 2022
628.30
720.70
628.30
695.22
21,719
+50.32(+7.80%)
May 17, 2022
630.70
663.60
630.70
644.90
14,304
-22.70(-3.40%)
May 16, 2022
724.20
724.20
645.85
667.60
31,450
-59.40(-8.17%)
May 13, 2022
776.10
782.50
715.60
727.00
14,704
-101.60(-12.26%)
May 12, 2022
844.00
901.50
817.10
828.60
8,580
-2.90(-0.35%)
May 11, 2022
812.40
835.00
746.40
831.50
9,177
-24.20(-2.83%)
May 10, 2022
847.00
921.30
785.06
855.70
16,713
-45.40(-5.04%)
May 09, 2022
769.10
904.40
767.55
901.10
18,672
+185.05(+25.84%)
May 06, 2022
771.50
811.30
715.30
716.05
9,468
-82.94(-10.38%)
May 05, 2022
759.60
852.10
750.10
798.99
12,802
+21.89(+2.82%)
May 04, 2022
849.70
880.00
771.82
777.10
17,442
-120.50(-13.42%)
May 03, 2022
1010
1010
892.50
897.60
16,258
-103.10(-10.30%)
May 02, 2022
1107
1107
1001
1001
5,473
-73.72(-6.86%)
Apr 29, 2022
990.50
1080
977.00
1074
5,522
+74.42(+7.44%)
Apr 28, 2022
1097
1168
977.40
1000
6,152
-125.00(-11.11%)
Apr 27, 2022
1166
1243
1094
1125
5,086
-73.70(-6.15%)
Apr 26, 2022
1187
1209
1099
1199
9,770
-13.80(-1.14%)
Apr 25, 2022
1215
1340
1194
1212
16,035
+101.10(+9.10%)
Apr 22, 2022
1060
1111
1000
1111
8,760
+88.80(+8.68%)
Apr 21, 2022
918.90
1030
890.00
1023
14,083
+101.00(+10.96%)
Apr 20, 2022
932.10
950.10
915.10
921.60
9,032
-29.40(-3.09%)
Apr 19, 2022
951.30
963.40
910.00
951.00
9,207
+23.70(+2.56%)
Apr 18, 2022
970.00
985.00
915.40
927.30
7,871
-71.20(-7.13%)
Apr 14, 2022
1014
1014
971.20
998.50
6,764
+2.30(+0.23%)
Apr 13, 2022
1000
1056
985.40
996.20
60,531
-47.20(-4.52%)
Apr 12, 2022
1035
1046
975.40
1043
71,786
-55.20(-5.02%)
Apr 11, 2022
1020
1100
1020
1099
69,680
+98.60(+9.86%)
Apr 08, 2022
1080
1080
985.00
1000
14,063
-85.00(-7.83%)
Apr 07, 2022
1105
1185
1075
1085
4,564
-35.00(-3.12%)
Apr 06, 2022
1105
1148
1072
1120
5,366
-20.00(-1.75%)
Apr 05, 2022
1075
1142
1030
1140
7,114
+55.00(+5.07%)
Apr 04, 2022
1055
1120
1055
1085
5,202
-10.00(-0.91%)
Apr 01, 2022
1115
1120
1060
1095
8,723
-15.00(-1.35%)
Mar 31, 2022
1110
1110
1030
1110
13,906
+20.00(+1.83%)
Mar 30, 2022
1105
1105
1050
1090
6,922
-60.00(-5.22%)
Mar 29, 2022
1200
1245
1132
1150
10,411
+15.00(+1.32%)
Mar 28, 2022
1125
1155
1112
1135
10,592
+65.00(+6.07%)
Mar 25, 2022
1155
1155
1050
1070
10,344
-65.00(-5.73%)
Mar 24, 2022
1120
1150
1100
1135
5,655
+15.00(+1.34%)
Mar 23, 2022
1105
1125
1075
1120
9,190
-55.00(-4.68%)
Mar 22, 2022
1150
1220
1140
1175
8,208
+25.00(+2.17%)
Mar 21, 2022
1245
1245
1131
1150
17,649
-170.00(-12.88%)
Mar 18, 2022
1320
1345
1295
1320
4,327
+0.00(+0.00%)
Mar 17, 2022
1390
1405
1295
1320
8,177
-170.00(-11.41%)
Mar 16, 2022
1450
1520
1425
1490
5,855
+10.00(+0.68%)
Mar 15, 2022
1500
1560
1445
1480
11,762
+120.00(+8.82%)
Mar 14, 2022
1335
1430
1315
1360
8,611
+80.00(+6.25%)
Mar 11, 2022
1295
1305
1225
1280
7,645
+30.00(+2.40%)
Mar 10, 2022
1320
1235
1250
9,342
-110.00(-8.09%)
Mar 09, 2022
1430
1485
1290
1360
15,683
+80.00(+6.25%)
Mar 08, 2022
1255
1411
1150
1280
25,840
-50.00(-3.76%)
Mar 07, 2022
1260
1415
1230
1330
13,910
+10.00(+0.76%)
Mar 04, 2022
1450
1465
1315
1320
10,318
-145.00(-9.90%)
Mar 03, 2022
1495
1510
1415
1465
12,177
+15.00(+1.03%)
Mar 02, 2022
1465
1520
1405
1450
13,317
-90.00(-5.84%)
Mar 01, 2022
1520
1591
1465
1540
9,465
-55.00(-3.45%)
Feb 28, 2022
1775
1800
1580
1595
7,865
-165.00(-9.38%)
Feb 25, 2022
1860
1840
1736
1760
5,460
-95.00(-5.12%)
Feb 24, 2022
1700
2005
1700
1855
8,584
+20.00(+1.09%)
Feb 23, 2022
1830
1875
1767
1835
3,201
-30.00(-1.61%)
Feb 22, 2022
1635
1945
1618
1865
9,342
+95.00(+5.37%)
Feb 18, 2022
1770
0
+15.00(+0.85%)
Feb 17, 2022
1755
1805
1705
1755
6,818
-10.00(-0.57%)
Feb 16, 2022
1725
1792
1640
1765
5,516
-10.00(-0.56%)
Feb 15, 2022
1820
1868
1750
1775
11,256
+90.00(+5.34%)
Feb 14, 2022
1600
1735
1600
1685
12,247
+115.00(+7.32%)
Feb 11, 2022
1695
1728
1560
1570
11,999
-165.00(-9.51%)
Feb 10, 2022
1765
1775
1640
1735
9,250
+5.00(+0.29%)
Feb 09, 2022
1760
1770
1675
1730
7,234
-45.00(-2.54%)
Feb 08, 2022
1700
1815
1680
1775
10,212
+100.00(+5.97%)
Feb 07, 2022
1760
1805
1625
1675
8,888
-70.00(-4.01%)
Feb 04, 2022
1775
1775
1630
1745
8,994
-95.00(-5.16%)
Feb 03, 2022
1820
1900
1792
1840
7,364
+45.00(+2.51%)
Feb 02, 2022
1825
1920
1775
1795
6,100
-35.00(-1.91%)
Feb 01, 2022
2085
2105
1820
1830
12,605
-220.00(-10.73%)
Jan 31, 2022
2100
2000
2050
4,632
-40.00(-1.91%)
Jan 28, 2022
2070
2210
1995
2090
6,724
+20.00(+0.97%)
Jan 27, 2022
2050
2195
1960
2070
12,219
-90.00(-4.17%)
Jan 26, 2022
2040
2220
2005
2160
7,940
+40.00(+1.89%)
Jan 25, 2022
2435
2582
2098
2120
6,606
-300.00(-12.40%)
Jan 24, 2022
2620
2780
2380
2420
11,146
-25.00(-1.02%)
Jan 21, 2022
2330
2515
2330
2445
9,946
+185.00(+8.19%)
Jan 20, 2022
2215
2280
2062
2260
5,152
+110.00(+5.12%)
Jan 19, 2022
2055
2220
2045
2150
3,250
+35.00(+1.65%)
Jan 18, 2022
2065
2225
2032
2115
7,080
-35.00(-1.63%)
Jan 14, 2022
2150
0
-190.00(-8.12%)
Jan 13, 2022
2325
2365
2250
2340
5,475
+25.00(+1.08%)
Jan 12, 2022
2320
2375
2265
2315
4,309
-30.00(-1.28%)
Jan 11, 2022
2560
2630
2325
2345
4,936
-310.00(-11.68%)
Jan 10, 2022
2640
2760
2595
2655
3,666
+25.00(+0.95%)
Jan 07, 2022
2725
2765
2615
2630
2,548
-135.00(-4.88%)
Jan 06, 2022
2790
2890
2705
2765
3,764
-245.00(-8.14%)
Jan 05, 2022
2880
3015
2785
3010
3,476
+55.00(+1.86%)
Jan 04, 2022
3245
3245
2910
2955
6,040
-395.00(-11.79%)
Jan 03, 2022
3700
3715
3335
3350
2,636
-355.00(-9.58%)
Dec 31, 2021
3775
3800
3645
3705
1,106
-50.00(-1.33%)
Dec 30, 2021
3655
3760
3565
3755
689
+80.00(+2.18%)
Dec 29, 2021
3640
3720
3555
3675
928
+65.00(+1.80%)
Dec 28, 2021
3575
3670
3490
3610
1,435
-15.00(-0.41%)
Dec 27, 2021
3945
4055
3614
3625
1,501
-275.00(-7.05%)
Dec 23, 2021
3825
3900
3702
3900
915
-5.00(-0.13%)
Dec 22, 2021
3955
4080
3790
3905
1,328
-35.00(-0.89%)
Dec 21, 2021
4195
4245
3932
3940
1,860
-490.00(-11.06%)
Dec 20, 2021
4545
4770
4402
4430
2,266
+185.00(+4.36%)
Dec 17, 2021
4145
4365
4045
4245
1,525
+230.00(+5.73%)
Dec 16, 2021
3995
4045
3735
4015
2,224
-95.00(-2.31%)
Dec 15, 2021
4080
4390
4035
4110
1,590
+105.00(+2.62%)
Dec 14, 2021
4125
4150
3870
4005
1,156
-30.00(-0.74%)
Dec 13, 2021
3785
4090
3770
4035
871
+355.00(+9.65%)
Dec 10, 2021
3645
3915
3635
3680
961
-105.00(-2.77%)
Dec 09, 2021
3725
3845
3700
3785
1,573
+105.00(+2.85%)
Dec 08, 2021
3580
3695
3515
3680
1,171
+40.00(+1.10%)
Dec 07, 2021
3740
3740
3445
3640
2,594
-305.00(-7.73%)
Dec 06, 2021
3975
4116
3781
3945
1,961
-190.00(-4.59%)
Dec 03, 2021
3830
4250
3765
4135
2,728
+135.00(+3.38%)
Dec 02, 2021
4500
4630
3950
4000
2,918
-460.00(-10.31%)
Dec 01, 2021
4005
4460
3825
4460
2,631
+145.00(+3.36%)
Nov 30, 2021
4335
4395
4140
4315
2,476
+235.00(+5.76%)
Nov 29, 2021
3825
4130
3680
4080
3,194
-70.00(-1.69%)
Nov 26, 2021
4140
4450
4115
4150
3,591
+550.00(+15.28%)
Nov 24, 2021
3760
3770
3528
3600
1,509
-85.00(-2.31%)
Nov 23, 2021
3945
3980
3635
3685
2,953
-425.00(-10.34%)
Nov 22, 2021
4460
4460
3940
4110
3,038
-345.00(-7.74%)
Nov 19, 2021
4225
4490
4190
4455
3,388
+490.00(+12.36%)
Nov 18, 2021
3900
3965
3909
3965
1,707
+55.00(+1.41%)
Nov 17, 2021
3760
3945
3638
3910
1,759
+220.00(+5.96%)
Nov 16, 2021
3625
3730
3570
3690
1,124
+50.00(+1.37%)
Nov 15, 2021
3735
3825
3565
3640
1,982
-70.00(-1.89%)
Nov 12, 2021
3750
3785
3664
3710
881
+30.00(+0.82%)
Nov 11, 2021
3655
3695
3575
3680
831
-40.00(-1.08%)
Nov 10, 2021
3485
3720
2,158
+305.00(+8.93%)
Nov 09, 2021
3465
3590
3405
3415
1,907
-35.00(-1.01%)
Nov 08, 2021
3495
3510
3335
3450
2,988
-125.00(-3.50%)
Nov 05, 2021
3600
3725
3534
3575
1,973
-190.00(-5.05%)
Nov 04, 2021
3540
3860
3520
3765
1,755
+30.00(+0.80%)
Nov 03, 2021
3780
3860
3635
3735
1,550
+70.00(+1.91%)
Nov 02, 2021
3535
3670
3469
3665
1,533
+160.00(+4.56%)
Nov 01, 2021
3580
3605
3465
3505
3,616
-180.00(-4.88%)
Oct 29, 2021
3575
3750
3535
3685
1,502
+85.00(+2.36%)
Oct 28, 2021
3695
3710
3560
3600
2,162
-40.00(-1.10%)
Oct 27, 2021
3410
3655
3360
3640
4,529
+340.00(+10.30%)
Oct 26, 2021
3280
3300
1,995
-10.00(-0.30%)
Oct 25, 2021
3335
3385
3225
3310
7,641
-165.00(-4.75%)
Oct 22, 2021
3505
3660
3450
3475
4,782
-115.00(-3.20%)
Oct 21, 2021
3500
3675
3440
3590
8,518
+140.00(+4.06%)
Oct 20, 2021
3650
3680
3445
3450
6,388
-110.00(-3.09%)
Oct 19, 2021
3650
3710
3512
3560
2,947
-145.00(-3.91%)
Oct 18, 2021
3600
3765
3508
3705
2,925
+5.00(+0.14%)
Oct 15, 2021
3550
3715
3525
3700
1,218
+5.00(+0.14%)
Oct 14, 2021
3615
3790
3575
3695
1,140
-75.00(-1.99%)
Oct 13, 2021
3835
3970
3705
3770
2,083
+45.00(+1.21%)
Oct 12, 2021
3710
3790
3585
3725
2,414
+10.00(+0.27%)
Oct 11, 2021
3500
3740
3455
3715
4,025
+50.00(+1.36%)
Oct 08, 2021
4040
4045
3625
3665
5,029
-505.00(-12.11%)
Oct 07, 2021
4250
4290
4090
4170
1,707
-80.00(-1.88%)
Oct 06, 2021
4395
4510
4210
4250
1,799
+80.00(+1.92%)
Oct 05, 2021
4110
4350
3950
4170
2,798
-150.00(-3.47%)
Oct 04, 2021
4415
4475
4175
4320
2,194
-270.00(-5.88%)
Oct 01, 2021
5045
5045
4580
4590
2,377
-575.00(-11.13%)
Sep 30, 2021
5090
5255
4940
5165
4,627
+155.00(+3.09%)
Sep 29, 2021
5055
5230
4930
5010
1,307
+15.00(+0.30%)
Sep 28, 2021
4895
5060
4719
4995
2,268
-25.00(-0.50%)
Sep 27, 2021
5315
5330
4990
5020
2,146
-705.00(-12.31%)
Sep 24, 2021
6015
6030
5612
5725
1,165
-160.00(-2.72%)
Sep 23, 2021
6430
6560
5830
5885
2,502
-680.00(-10.36%)
Sep 22, 2021
7020
7020
6300
6565
2,818
-795.00(-10.80%)
Sep 21, 2021
7210
7665
7083
7360
1,152
-150.00(-2.00%)
Sep 20, 2021
7295
7810
7190
7510
1,959
+755.00(+11.18%)
Sep 17, 2021
6735
6835
6470
6755
963
+105.00(+1.58%)
Sep 16, 2021
6520
6775
6470
6650
1,017
+180.00(+2.78%)
Sep 15, 2021
7005
7005
6460
6470
1,890
-910.00(-12.33%)
Sep 14, 2021
6775
7460
6740
7380
2,283
+380.00(+5.43%)
Sep 13, 2021
7515
7515
6950
7000
2,148
-840.00(-10.71%)
Sep 10, 2021
7415
7890
7415
7840
631
+30.00(+0.38%)
Sep 09, 2021
8000
8165
7415
7810
574
-95.00(-1.20%)
Sep 08, 2021
7330
7905
7245
7905
700
+430.00(+5.75%)
Sep 07, 2021
7575
7615
7165
7475
564
+65.00(+0.88%)
Sep 03, 2021
7295
7535
7115
7410
610
+170.00(+2.35%)
Sep 02, 2021
7660
7660
7000
7240
1,038
-675.00(-8.53%)
Sep 01, 2021
7510
8000
7382
7915
937
+440.00(+5.89%)
Aug 31, 2021
7450
7650
7245
7475
437
+65.00(+0.88%)
Aug 30, 2021
7015
7420
6950
7410
616
+270.00(+3.78%)
Aug 27, 2021
7530
7530
6949
7140
1,154
-765.00(-9.68%)
Aug 26, 2021
7640
7930
7515
7905
817
+420.00(+5.61%)
Aug 25, 2021
7740
7940
7355
7485
839
-260.00(-3.36%)
Aug 24, 2021
8000
8095
7636
7745
1,141
-505.00(-6.12%)
Aug 23, 2021
8645
8645
8195
8250
2,141
-1215.00(-12.84%)
Aug 20, 2021
9850
9895
9255
9465
1,986
-75.00(-0.79%)
Aug 19, 2021
9280
9902
9065
9540
1,249
+749.95(+8.53%)
Aug 18, 2021
8225
8820
8025
8790
554
+525.05(+6.35%)
Aug 17, 2021
8225
8460
7880
8265
363
+240.00(+2.99%)
Aug 16, 2021
7750
8115
7750
8025
774
+575.00(+7.72%)
Aug 13, 2021
7165
7480
7120
7450
492
+345.00(+4.86%)
Aug 12, 2021
7195
7318
7010
7105
253
-9.85(-0.14%)
Aug 11, 2021
7410
7500
7085
7115
461
-170.15(-2.34%)
Aug 10, 2021
7475
7560
7255
7285
466
-415.00(-5.39%)
Aug 09, 2021
7740
7800
7485
7700
714
+375.00(+5.12%)
Aug 06, 2021
7225
7430
7065
7325
611
-145.00(-1.94%)
Aug 05, 2021
7595
7761
7175
7470
734
-415.00(-5.26%)
Aug 04, 2021
7540
7895
7355
7885
953
+755.00(+10.59%)
Aug 03, 2021
7975
8045
7130
7130
1,672
-675.00(-8.65%)
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.