Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.160 1.166 1.145 1.158 10,056,741 -0.00(-0.09%)
Aug 29, 2002 1.195 1.195 1.136 1.159 17,725,498 -0.05(-3.99%)
Aug 28, 2002 1.260 1.260 1.200 1.207 9,041,532 -0.07(-5.39%)
Aug 27, 2002 2.535 1.315 1.265 1.276 6,153,654 -0.02(-1.35%)
Aug 26, 2002 1.273 1.294 1.252 1.293 3,327,474 +0.03(+2.05%)
Aug 23, 2002 1.318 1.318 1.266 1.267 4,403,680 -0.05(-3.82%)
Aug 22, 2002 1.257 1.319 1.257 1.318 7,769,716 +0.06(+5.12%)
Aug 21, 2002 1.226 1.269 1.212 1.253 5,584,352 +0.03(+2.27%)
Aug 20, 2002 1.241 1.241 1.209 1.226 5,498,816 -0.02(-1.69%)
Aug 16, 2002 1.242 1.250 1.229 1.247 6,783,252 +0.00(+0.37%)
Aug 15, 2002 1.232 1.248 1.228 1.242 3,849,802 +0.02(+1.58%)
Aug 14, 2002 1.212 1.226 1.206 1.223 7,466,836 +0.03(+2.94%)
Aug 13, 2002 1.198 1.212 1.180 1.188 5,148,260 -0.01(-0.80%)
Aug 12, 2002 1.187 1.207 1.163 1.197 4,029,988 +0.04(+3.87%)
Aug 07, 2002 1.156 1.171 1.124 1.153 5,956,642 +0.01(+1.28%)
Aug 06, 2002 1.108 1.158 1.108 1.138 5,946,826 +0.04(+3.23%)
Aug 05, 2002 1.138 1.161 1.102 1.103 5,484,794 -0.04(-3.71%)
Aug 02, 2002 1.166 1.186 1.129 1.145 7,989,865 -0.02(-1.53%)
Aug 01, 2002 1.206 1.214 1.163 1.163 5,848,671 -0.05(-4.26%)
Jul 31, 2002 1.202 1.234 1.189 1.214 8,470,827 +0.01(+0.47%)
Jul 30, 2002 1.204 1.234 1.171 1.209 7,970,234 -0.00(-0.06%)
Jul 29, 2002 1.186 1.225 1.178 1.210 6,056,901 +0.03(+2.79%)
Jul 26, 2002 1.132 1.185 1.109 1.177 7,999,680 +0.05(+4.00%)
Jul 25, 2002 1.134 1.155 1.091 1.131 8,932,860 -0.00(-0.13%)
Jul 24, 2002 1.073 1.141 1.047 1.133 14,645,515 +0.04(+3.55%)
Jul 23, 2002 1.141 1.155 1.069 1.094 15,461,609 -0.04(-3.37%)
Jul 22, 2002 1.212 1.248 1.132 1.132 12,985,283 -0.09(-7.68%)
Jul 19, 2002 1.234 1.248 1.215 1.226 10,921,913 -0.10(-7.28%)
Jul 17, 2002 1.313 1.339 1.302 1.323 12,824,729 +0.04(+3.31%)
Jul 12, 2002 1.287 1.287 1.252 1.280 17,075,566 -0.01(-0.55%)
Jul 11, 2002 1.240 1.297 1.240 1.287 13,594,549 +0.03(+2.64%)
Jul 10, 2002 1.286 1.290 1.243 1.254 6,124,207 -0.02(-1.54%)
Jul 09, 2002 1.284 1.305 1.272 1.274 3,933,935 -0.01(-0.78%)
Jul 08, 2002 1.314 1.314 1.284 1.284 5,582,248 -0.03(-2.31%)
Jul 05, 2002 1.295 1.323 1.291 1.314 4,420,507 +0.03(+2.13%)
Jul 04, 2002 1.319 1.323 1.266 1.287 10,924,717 +0.00(+0.00%)
Jul 03, 2002 1.319 1.323 1.266 1.287 10,894,569 -0.03(-2.51%)
Jul 02, 2002 1.346 1.346 1.306 1.320 10,600,804 -0.04(-2.61%)
Jul 01, 2002 1.351 1.361 1.337 1.355 7,974,440 +0.02(+1.55%)
Jun 28, 2002 1.305 1.353 1.298 1.334 13,887,614 +0.02(+1.82%)
Jun 27, 2002 1.346 1.348 1.303 1.310 9,075,886 -0.03(-2.49%)
Jun 26, 2002 1.350 1.350 1.326 1.344 6,284,762 -0.02(-1.13%)
Jun 25, 2002 1.350 1.389 1.344 1.359 8,612,452 -0.01(-0.81%)
Jun 21, 2002 1.373 1.389 1.359 1.370 10,853,204 -0.02(-1.46%)
Jun 20, 2002 1.392 1.400 1.375 1.391 8,725,331 -0.00(-0.18%)
Jun 19, 2002 1.406 1.426 1.392 1.393 4,682,722 -0.01(-0.91%)
Jun 18, 2002 1.383 1.423 1.383 1.406 13,502,002 +0.02(+1.70%)
Jun 17, 2002 1.337 1.394 1.337 1.382 8,285,033 +0.05(+3.77%)
Jun 14, 2002 1.322 1.332 1.305 1.332 6,872,994 +0.02(+1.60%)
Jun 12, 2002 1.293 1.311 1.284 1.311 10,695,454 +0.02(+1.63%)
Jun 11, 2002 1.313 1.323 1.280 1.290 14,053,777 -0.02(-1.71%)
Jun 10, 2002 1.316 1.323 1.296 1.313 6,373,102 -0.01(-0.51%)
Jun 07, 2002 1.292 1.326 1.291 1.319 10,310,544 +0.01(+0.98%)
Jun 06, 2002 1.357 1.371 1.304 1.306 13,462,039 -0.05(-3.65%)
Jun 05, 2002 1.359 1.371 1.348 1.356 8,805,257 -0.05(-3.72%)
May 31, 2002 1.401 1.424 1.400 1.408 7,964,625 -0.01(-0.60%)
May 28, 2002 1.446 1.458 1.416 1.417 14,405,034 -0.05(-3.19%)
May 27, 2002 1.487 1.489 1.463 1.464 3,786,702 +0.00(+0.00%)
May 24, 2002 1.487 1.489 1.463 1.464 3,747,440 -0.03(-1.72%)
May 23, 2002 1.498 1.505 1.473 1.489 8,109,755 -0.01(-0.55%)
May 22, 2002 1.469 1.498 1.466 1.498 8,907,620 +0.03(+1.82%)
May 21, 2002 1.442 1.497 1.442 1.471 9,232,234 +0.02(+1.63%)
May 20, 2002 1.427 1.454 1.427 1.447 6,596,055 +0.00(+0.25%)
May 17, 2002 1.466 1.470 1.433 1.444 11,662,286 -0.02(-1.22%)
May 16, 2002 1.498 1.505 1.462 1.462 7,060,892 -0.03(-1.94%)
May 15, 2002 1.512 1.512 1.477 1.490 11,887,343 -0.03(-1.81%)
May 14, 2002 1.530 1.532 1.503 1.518 7,347,647 +0.00(+0.14%)
May 13, 2002 1.502 1.516 1.483 1.516 8,480,643 +0.01(+0.47%)
May 10, 2002 1.494 1.512 1.489 1.509 8,918,837 +0.03(+1.71%)
May 09, 2002 1.435 1.504 1.428 1.483 18,013,654 +0.05(+3.74%)
May 08, 2002 1.439 1.458 1.430 1.430 11,547,304 -0.01(-0.50%)
May 07, 2002 1.477 1.477 1.430 1.437 14,061,489 -0.05(-3.20%)
May 06, 2002 1.528 1.528 1.480 1.484 6,446,017 -0.05(-3.16%)
May 03, 2002 1.492 1.551 1.490 1.533 19,844,256 +0.04(+2.85%)
May 02, 2002 1.501 1.513 1.453 1.490 29,176,048 -0.06(-4.11%)
May 01, 2002 1.535 1.573 1.527 1.554 13,322,518 +0.02(+1.00%)
Apr 30, 2002 1.533 1.565 1.526 1.539 30,073,470 -0.08(-4.72%)
Apr 29, 2002 1.638 1.638 1.605 1.615 6,883,511 -0.02(-1.39%)
Apr 26, 2002 1.652 1.656 1.627 1.638 3,861,721 -0.01(-0.46%)
Apr 25, 2002 1.628 1.660 1.622 1.646 5,292,689 +0.01(+0.65%)
Apr 24, 2002 1.640 1.656 1.623 1.635 10,162,609 -0.03(-1.61%)
Apr 23, 2002 1.662 1.678 1.640 1.662 13,290,267 -0.03(-1.58%)
Apr 22, 2002 1.701 1.708 1.673 1.688 6,060,406 -0.01(-0.73%)
Apr 19, 2002 1.726 1.727 1.691 1.701 9,271,496 -0.03(-1.87%)
Apr 18, 2002 1.704 1.747 1.704 1.733 7,883,997 +0.04(+2.23%)
Apr 17, 2002 1.704 1.726 1.688 1.696 140,222 +0.01(+0.61%)
Apr 16, 2002 1.704 1.704 1.676 1.685 4,712,169 -0.01(-0.57%)
Apr 15, 2002 1.676 1.719 1.671 1.695 131,598,600 +0.04(+2.52%)
Apr 12, 2002 1.707 1.707 1.640 1.653 13,803,480 -0.05(-3.13%)
Apr 11, 2002 1.694 1.719 1.688 1.707 7,836,321 -0.00(-0.19%)
Apr 10, 2002 1.676 1.728 1.674 1.710 8,568,983 +0.03(+1.72%)
Apr 09, 2002 1.679 1.696 1.669 1.681 4,463,976 -0.01(-0.44%)
Apr 08, 2002 1.697 1.720 1.679 1.688 5,130,031 +0.01(+0.64%)
Apr 05, 2002 1.669 1.687 1.642 1.678 7,720,638 +0.01(+0.81%)
Apr 04, 2002 1.676 1.681 1.658 1.664 6,484,579 -0.01(-0.85%)
Apr 03, 2002 1.739 1.739 1.667 1.678 9,619,949 -0.06(-3.47%)
Apr 02, 2002 1.745 1.748 1.733 1.739 6,980,965 -0.01(-0.61%)
Apr 01, 2002 1.764 1.764 1.734 1.749 5,287,080 -0.02(-0.93%)
Mar 29, 2002 1.763 1.782 1.746 1.766 6,002,915 +0.00(+0.00%)
Mar 28, 2002 1.763 1.782 1.746 1.766 5,652,359 +0.00(+0.20%)
Mar 27, 2002 1.749 1.773 1.747 1.762 8,052,264 +0.03(+1.90%)
Mar 26, 2002 1.701 1.740 1.701 1.729 10,198,366 +0.03(+1.70%)
Mar 25, 2002 1.710 1.715 1.683 1.701 13,856,064 -0.01(-0.85%)
Mar 22, 2002 1.724 1.724 1.708 1.715 6,631,812 -0.02(-1.13%)
Mar 21, 2002 1.698 1.739 1.694 1.735 9,135,481 +0.04(+2.21%)
Mar 20, 2002 1.734 1.737 1.697 1.697 9,094,115 -0.04(-2.08%)
Mar 19, 2002 1.701 1.754 1.696 1.733 7,790,048 +0.02(+1.27%)
Mar 18, 2002 1.697 1.712 1.679 1.712 5,343,870 +0.02(+0.99%)
Mar 15, 2002 1.690 1.697 1.669 1.695 8,257,689 -0.00(-0.15%)
Mar 14, 2002 1.720 1.730 1.689 1.697 13,316,208 -0.02(-1.08%)
Mar 13, 2002 1.753 1.769 1.706 1.716 17,607,710 +0.02(+0.99%)
Mar 12, 2002 1.642 1.707 1.624 1.699 13,560,195 +0.06(+3.52%)
Mar 11, 2002 1.610 1.649 1.610 1.641 7,328,016 +0.01(+0.83%)
Mar 08, 2002 1.666 1.672 1.626 1.628 9,767,182 -0.02(-1.23%)
Mar 07, 2002 1.640 1.681 1.635 1.648 14,538,245 +0.04(+2.26%)
Mar 06, 2002 1.553 1.615 1.549 1.612 210,333 +0.06(+4.05%)
Mar 05, 2002 1.530 1.549 1.528 1.549 7,496,282 +0.03(+1.85%)
Mar 04, 2002 1.567 1.577 1.515 1.521 12,584,949 -0.03(-1.68%)
Mar 01, 2002 1.531 1.565 1.530 1.547 15,195,887 +0.02(+1.28%)
Feb 28, 2002 1.569 1.571 1.498 1.527 16,698,369 -0.05(-3.10%)
Feb 27, 2002 1.581 1.589 1.571 1.576 4,170,210 -0.00(-0.16%)
Feb 26, 2002 1.575 1.580 1.569 1.579 4,014,563 +0.00(+0.29%)
Feb 25, 2002 1.569 1.580 1.558 1.574 9,239,245 +0.01(+0.89%)
Feb 22, 2002 1.556 1.568 1.545 1.560 7,364,473 +0.00(+0.00%)
Feb 21, 2002 1.569 1.573 1.554 1.560 11,374,129 -0.01(-0.34%)
Feb 20, 2002 1.569 1.571 1.549 1.565 12,840,153 -0.01(-0.36%)
Feb 19, 2002 1.601 1.603 1.571 1.571 7,138,014 -0.03(-2.09%)
Feb 18, 2002 1.615 1.615 1.599 1.605 7,334,326 +0.00(+0.00%)
Feb 15, 2002 1.615 1.615 1.599 1.605 7,332,222 -0.01(-0.66%)
Feb 14, 2002 1.594 1.617 1.587 1.615 13,466,246 +0.02(+1.34%)
Feb 13, 2002 1.614 1.614 1.583 1.594 13,515,323 -0.02(-1.43%)
Feb 12, 2002 1.630 1.630 1.605 1.617 9,766,481 -0.01(-0.77%)
Feb 11, 2002 1.627 1.630 1.614 1.630 8,527,617 +0.00(+0.11%)
Feb 08, 2002 1.622 1.628 1.617 1.628 6,807,791 +0.00(+0.29%)
Feb 07, 2002 1.619 1.632 1.609 1.623 8,090,124 +0.01(+0.33%)
Feb 06, 2002 1.617 1.624 1.612 1.618 10,861,617 -0.00(-0.02%)
Feb 05, 2002 1.615 1.622 1.605 1.618 14,517,212 -0.00(-0.24%)
Feb 04, 2002 1.624 1.629 1.609 1.622 10,561,541 -0.02(-1.15%)
Feb 01, 2002 1.638 1.663 1.622 1.641 12,467,863 +0.00(+0.17%)
Jan 31, 2002 1.597 1.640 1.574 1.638 13,823,111 +0.06(+3.75%)
Jan 30, 2002 1.587 1.587 1.516 1.579 15,182,566 -0.01(-0.58%)
Jan 29, 2002 1.576 1.603 1.564 1.588 16,531,505 +0.02(+1.23%)
Jan 28, 2002 1.605 1.605 1.549 1.569 21,960,210 +0.01(+0.87%)
Jan 25, 2002 1.540 1.556 1.534 1.555 12,527,458 +0.01(+0.74%)
Jan 24, 2002 1.498 1.551 1.494 1.544 16,204,086 +0.07(+4.97%)
Jan 23, 2002 1.448 1.471 1.444 1.471 8,998,764 +0.02(+1.55%)
Jan 22, 2002 1.438 1.462 1.430 1.448 10,241,133 +0.01(+0.87%)
Jan 21, 2002 1.437 1.448 1.430 1.436 210,333 +0.00(+0.00%)
Jan 18, 2002 1.437 1.448 1.430 1.436 7,006,907 -0.01(-0.57%)
Jan 17, 2002 1.444 1.450 1.433 1.444 7,991,968 +0.01(+0.65%)
Jan 16, 2002 1.426 1.442 1.412 1.435 12,441,922 -0.01(-0.59%)
Jan 15, 2002 1.426 1.458 1.423 1.443 14,299,166 +0.02(+1.20%)
Jan 14, 2002 1.466 1.467 1.426 1.426 11,789,888 -0.05(-3.15%)
Jan 11, 2002 1.480 1.497 1.466 1.473 14,569,094 -0.01(-0.53%)
Jan 10, 2002 1.471 1.489 1.462 1.481 10,209,583 +0.12(+8.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.