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

(NY: NRGV )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.9516 0.9635 0.9300 0.9500 509,515 -0.01(-1.04%)
Sep 30, 2024 0.9000 0.9740 0.9020 0.9600 647,041 +0.02(+2.51%)
Sep 27, 2024 0.9800 0.9900 0.9065 0.9365 2,244,994 -0.04(-4.44%)
Sep 26, 2024 0.9400 0.9900 0.9255 0.9800 571,927 +0.04(+4.24%)
Sep 25, 2024 1.020 1.020 0.9174 0.9401 617,678 -0.08(-7.83%)
Sep 24, 2024 1.010 1.030 1.000 1.020 574,015 +0.01(+0.99%)
Sep 23, 2024 1.040 1.070 0.9500 1.010 1,093,609 -0.05(-4.72%)
Sep 20, 2024 1.050 1.120 1.030 1.060 1,383,255 -0.01(-0.93%)
Sep 19, 2024 1.010 1.090 0.9900 1.070 894,298 +0.07(+7.34%)
Sep 18, 2024 0.9600 1.080 0.9509 0.9968 1,366,653 +0.03(+2.76%)
Sep 17, 2024 0.8300 0.9875 0.8100 0.9700 1,256,636 +0.18(+22.52%)
Sep 16, 2024 0.8600 0.8698 0.7811 0.7917 531,075 -0.13(-13.95%)
Sep 13, 2024 0.8500 0.9200 0.7800 0.9200 923,313 +0.11(+13.58%)
Sep 12, 2024 0.8689 0.8700 0.8000 0.8100 373,053 -0.03(-3.80%)
Sep 11, 2024 0.9200 0.9200 0.8100 0.8420 486,628 -0.06(-6.44%)
Sep 10, 2024 0.8789 0.9000 0.8275 0.9000 385,176 +0.05(+5.87%)
Sep 09, 2024 0.8550 0.8945 0.8100 0.8501 398,523 +0.01(+1.14%)
Sep 06, 2024 0.9000 0.9200 0.8312 0.8405 475,532 -0.07(-8.07%)
Sep 05, 2024 0.9500 0.9538 0.9067 0.9143 298,429 -0.02(-1.83%)
Sep 04, 2024 0.9103 0.9600 0.9103 0.9313 257,948 -0.01(-1.37%)
Sep 03, 2024 1.000 1.020 0.9300 0.9442 299,689 -0.07(-6.51%)
Aug 30, 2024 1.000 1.020 0.9500 1.010 292,698 +0.01(+1.24%)
Aug 29, 2024 0.9500 0.9997 0.9314 0.9976 215,105 +0.05(+5.09%)
Aug 28, 2024 0.9924 1.014 0.9480 0.9493 239,755 -0.05(-4.75%)
Aug 27, 2024 0.9900 1.010 0.9600 0.9966 247,730 -0.01(-1.33%)
Aug 26, 2024 1.090 1.095 1.000 1.010 446,984 -0.07(-6.48%)
Aug 23, 2024 0.9900 1.080 0.9899 1.080 423,117 +0.12(+13.04%)
Aug 22, 2024 1.030 1.030 0.9390 0.9554 484,546 -0.09(-9.01%)
Aug 21, 2024 0.9300 1.060 0.9100 1.050 617,212 +0.12(+13.04%)
Aug 20, 2024 0.9500 0.9640 0.9181 0.9289 294,686 -0.03(-3.24%)
Aug 19, 2024 0.9800 0.9804 0.9419 0.9600 304,892 -0.02(-1.61%)
Aug 16, 2024 0.9600 0.9939 0.9000 0.9757 291,076 +0.00(+0.42%)
Aug 15, 2024 0.8000 0.9754 0.8000 0.9716 404,639 +0.19(+23.77%)
Aug 14, 2024 0.8200 0.8377 0.7835 0.7850 437,202 -0.05(-6.02%)
Aug 13, 2024 0.8439 0.8439 0.7885 0.8353 451,286 +0.00(+0.36%)
Aug 12, 2024 0.8100 0.8484 0.8030 0.8323 677,349 +0.01(+1.48%)
Aug 09, 2024 0.9208 0.9260 0.8131 0.8202 694,576 -0.10(-10.78%)
Aug 08, 2024 0.9100 0.9193 0.8800 0.9193 377,610 +0.05(+5.64%)
Aug 07, 2024 1.000 1.000 0.8700 0.8702 1,394,211 -0.14(-13.84%)
Aug 06, 2024 1.040 1.050 0.9700 1.010 521,640 -0.04(-3.81%)
Aug 05, 2024 0.9900 1.050 0.9757 1.050 919,537 +0.02(+1.94%)
Aug 02, 2024 1.030 1.090 1.010 1.030 471,863 -0.03(-2.83%)
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.