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
Vertex Energy
(NQ:
VTNR
)
1.090
-0.020 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
1.610
1.640
1.560
1.615
61,243
-0.02(-1.51%)
Apr 29, 2019
1.560
1.660
1.540
1.640
78,203
+0.06(+3.79%)
Apr 26, 2019
1.590
1.590
1.568
1.580
31,300
-0.02(-1.25%)
Apr 25, 2019
1.590
1.600
1.560
1.600
16,131
+0.02(+1.27%)
Apr 24, 2019
1.590
1.600
1.559
1.580
5,729
+0.01(+0.64%)
Apr 23, 2019
1.600
1.610
1.562
1.570
52,878
-0.03(-1.88%)
Apr 22, 2019
1.630
1.640
1.600
1.600
44,696
-0.06(-3.61%)
Apr 18, 2019
1.630
1.660
1.630
1.660
8,100
+0.04(+2.47%)
Apr 17, 2019
1.692
1.692
1.612
1.620
37,844
-0.02(-1.22%)
Apr 16, 2019
1.660
1.720
1.623
1.640
42,185
+0.03(+1.86%)
Apr 15, 2019
1.610
1.710
1.600
1.610
61,239
+0.01(+0.63%)
Apr 12, 2019
1.640
1.690
1.600
1.600
54,600
-0.03(-1.84%)
Apr 11, 2019
1.600
1.690
1.600
1.630
50,468
+0.00(+0.00%)
Apr 10, 2019
1.650
1.680
1.600
1.630
31,130
-0.02(-1.21%)
Apr 09, 2019
1.650
1.680
1.640
1.650
4,615
+0.00(+0.00%)
Apr 08, 2019
1.650
1.650
1.640
1.650
23,717
+0.00(+0.00%)
Apr 05, 2019
1.620
1.650
1.600
1.650
31,200
+0.04(+2.48%)
Apr 04, 2019
1.620
1.670
1.591
1.610
47,542
-0.02(-1.23%)
Apr 03, 2019
1.630
1.670
1.600
1.630
34,954
-0.01(-0.61%)
Apr 02, 2019
1.650
1.650
1.600
1.640
8,080
+0.01(+0.61%)
Apr 01, 2019
1.620
1.670
1.600
1.630
63,541
+0.01(+0.62%)
Mar 29, 2019
1.640
1.680
1.620
1.620
23,400
+0.00(+0.00%)
Mar 28, 2019
1.650
1.690
1.571
1.620
48,074
-0.05(-2.99%)
Mar 27, 2019
1.670
1.750
1.610
1.670
50,685
+0.02(+1.21%)
Mar 26, 2019
1.600
1.765
1.600
1.650
201,697
+0.04(+2.48%)
Mar 25, 2019
1.630
1.650
1.590
1.610
58,997
-0.02(-1.23%)
Mar 22, 2019
1.580
1.650
1.570
1.630
126,500
+0.04(+2.84%)
Mar 21, 2019
1.560
1.870
1.480
1.585
541,509
+0.03(+2.26%)
Mar 20, 2019
1.410
1.580
1.410
1.550
234,620
+0.15(+10.71%)
Mar 19, 2019
1.440
1.500
1.350
1.400
130,615
-0.03(-2.10%)
Mar 18, 2019
1.400
1.450
1.360
1.430
105,045
+0.05(+3.62%)
Mar 15, 2019
1.379
1.450
1.379
1.380
63,100
-0.02(-1.43%)
Mar 14, 2019
1.420
1.490
1.350
1.400
90,132
-0.01(-0.71%)
Mar 13, 2019
1.470
1.470
1.380
1.410
84,655
+0.06(+4.44%)
Mar 12, 2019
1.370
1.390
1.320
1.350
44,400
-0.03(-2.17%)
Mar 11, 2019
1.380
1.400
1.360
1.380
22,027
+0.03(+2.22%)
Mar 08, 2019
1.430
1.450
1.350
1.350
75,200
-0.09(-6.25%)
Mar 07, 2019
1.330
1.500
1.323
1.440
78,966
+0.10(+7.46%)
Mar 06, 2019
1.300
1.550
1.300
1.340
456,457
+0.02(+1.52%)
Mar 05, 2019
1.280
1.340
1.250
1.320
76,790
+0.05(+3.94%)
Mar 04, 2019
1.340
1.390
1.260
1.270
117,075
-0.11(-7.97%)
Mar 01, 2019
1.280
1.390
1.280
1.380
68,300
+0.10(+7.81%)
Feb 28, 2019
1.360
1.383
1.280
1.280
75,095
-0.09(-6.57%)
Feb 27, 2019
1.250
1.370
1.250
1.370
81,769
+0.12(+9.60%)
Feb 26, 2019
1.290
1.320
1.250
1.250
11,796
-0.05(-3.85%)
Feb 25, 2019
1.250
1.320
1.250
1.300
23,617
+0.06(+4.84%)
Feb 22, 2019
1.260
1.330
1.240
1.240
21,200
-0.03(-2.35%)
Feb 21, 2019
1.260
1.284
1.250
1.270
22,240
-0.00(-0.01%)
Feb 20, 2019
1.300
1.300
1.250
1.270
29,370
-0.01(-0.56%)
Feb 19, 2019
1.180
1.300
1.180
1.277
23,559
+0.10(+8.23%)
Feb 15, 2019
1.170
1.200
1.150
1.180
22,600
+0.01(+0.85%)
Feb 14, 2019
1.140
1.190
1.140
1.170
12,328
+0.04(+3.54%)
Feb 13, 2019
1.160
1.170
1.130
1.130
9,109
-0.02(-1.74%)
Feb 12, 2019
1.160
1.170
1.106
1.150
50,690
+0.00(+0.00%)
Feb 11, 2019
1.080
1.168
1.080
1.150
70,427
+0.07(+6.48%)
Feb 08, 2019
1.110
1.130
1.060
1.080
59,400
-0.04(-3.57%)
Feb 07, 2019
1.110
1.140
1.080
1.120
17,114
+0.00(+0.00%)
Feb 06, 2019
1.170
1.177
1.040
1.120
144,764
-0.04(-3.45%)
Feb 05, 2019
1.260
1.270
1.160
1.160
34,453
-0.11(-8.66%)
Feb 04, 2019
1.230
1.300
1.230
1.270
34,488
+0.04(+3.25%)
Feb 01, 2019
1.210
1.270
1.190
1.230
11,900
+0.04(+3.36%)
Jan 31, 2019
1.300
1.330
1.190
1.190
139,993
-0.11(-8.46%)
Jan 30, 2019
1.340
1.381
1.300
1.300
257,777
-0.05(-3.70%)
Jan 29, 2019
1.380
1.390
1.260
1.350
131,661
+0.00(+0.00%)
Jan 28, 2019
1.400
1.400
1.350
1.350
12,732
-0.09(-6.25%)
Jan 25, 2019
1.370
1.440
1.370
1.440
7,700
+0.07(+5.11%)
Jan 24, 2019
1.400
1.400
1.350
1.370
70,712
-0.03(-2.14%)
Jan 23, 2019
1.390
1.400
1.370
1.400
10,554
+0.03(+2.19%)
Jan 22, 2019
1.400
1.420
1.350
1.370
18,641
-0.03(-2.14%)
Jan 18, 2019
1.360
1.420
1.350
1.400
27,300
+0.05(+3.70%)
Jan 17, 2019
1.390
1.400
1.330
1.350
34,053
-0.07(-4.93%)
Jan 16, 2019
1.410
1.420
1.290
1.420
55,157
+0.02(+1.43%)
Jan 15, 2019
1.350
1.430
1.350
1.400
28,436
+0.06(+4.48%)
Jan 14, 2019
1.390
1.390
1.320
1.340
14,043
-0.05(-3.60%)
Jan 11, 2019
1.310
1.390
1.310
1.390
77,400
+0.09(+6.92%)
Jan 10, 2019
1.290
1.350
1.186
1.300
13,682
+0.00(+0.00%)
Jan 09, 2019
1.163
1.320
1.163
1.300
23,668
+0.12(+10.17%)
Jan 08, 2019
1.190
1.200
1.170
1.180
66,874
+0.00(+0.00%)
Jan 07, 2019
1.180
1.200
1.180
1.180
85,547
+0.00(+0.00%)
Jan 04, 2019
1.210
1.210
1.170
1.180
35,900
+0.01(+0.85%)
Jan 03, 2019
1.180
1.250
1.170
1.170
58,608
-0.06(-4.88%)
Jan 02, 2019
1.020
1.254
1.010
1.230
80,542
+0.21(+20.59%)
Dec 31, 2018
1.030
1.090
0.9900
1.020
285,200
-0.02(-1.92%)
Dec 28, 2018
1.010
1.110
1.010
1.040
142,800
+0.03(+2.97%)
Dec 27, 2018
1.030
1.100
1.010
1.010
241,464
-0.02(-1.94%)
Dec 26, 2018
1.090
1.110
1.030
1.030
468,197
-0.04(-3.74%)
Dec 24, 2018
1.020
1.083
0.9950
1.070
106,800
+0.05(+4.90%)
Dec 21, 2018
1.030
1.140
1.020
1.020
94,200
-0.05(-4.67%)
Dec 20, 2018
1.130
1.180
1.060
1.070
99,022
-0.07(-6.14%)
Dec 19, 2018
1.180
1.193
1.110
1.140
173,243
-0.03(-2.56%)
Dec 18, 2018
1.200
1.225
1.160
1.170
61,894
-0.02(-1.68%)
Dec 17, 2018
1.270
1.280
1.190
1.190
120,556
-0.11(-8.46%)
Dec 14, 2018
1.300
1.310
1.250
1.300
25,300
+0.04(+3.17%)
Dec 13, 2018
1.250
1.310
1.246
1.260
43,897
+0.01(+1.20%)
Dec 12, 2018
1.250
1.270
1.208
1.245
53,063
+0.01(+0.40%)
Dec 11, 2018
1.340
1.350
1.170
1.240
106,792
-0.10(-7.46%)
Dec 10, 2018
1.330
1.350
1.320
1.340
16,371
+0.02(+1.52%)
Dec 07, 2018
1.390
1.420
1.320
1.320
27,600
-0.07(-5.04%)
Dec 06, 2018
1.400
1.400
1.270
1.390
89,713
+0.01(+0.72%)
Dec 04, 2018
1.390
1.440
1.360
1.380
79,400
+0.00(+0.00%)
Dec 03, 2018
1.370
1.440
1.350
1.380
91,000
+0.01(+0.73%)
Nov 30, 2018
1.450
1.470
1.300
1.370
47,800
-0.07(-4.86%)
Nov 29, 2018
1.400
1.470
1.363
1.440
89,355
+0.01(+0.70%)
Nov 28, 2018
1.460
1.470
1.429
1.430
15,250
-0.04(-2.72%)
Nov 27, 2018
1.500
1.500
1.410
1.470
65,203
-0.05(-3.29%)
Nov 26, 2018
1.600
1.600
1.420
1.520
101,902
-0.01(-0.65%)
Nov 23, 2018
1.560
1.585
1.450
1.530
53,600
-0.06(-3.77%)
Nov 21, 2018
1.590
1.590
1.590
0
+0.00(+0.00%)
Nov 20, 2018
1.600
1.670
1.550
1.590
33,520
-0.02(-1.24%)
Nov 19, 2018
1.640
1.690
1.560
1.610
46,577
-0.05(-3.01%)
Nov 16, 2018
1.680
1.700
1.580
1.660
94,800
-0.03(-1.78%)
Nov 15, 2018
1.680
1.710
1.550
1.690
292,054
+0.02(+1.20%)
Nov 14, 2018
1.530
1.700
1.530
1.670
193,987
+0.13(+8.44%)
Nov 13, 2018
1.710
1.760
1.540
1.540
167,067
-0.16(-9.41%)
Nov 12, 2018
1.690
1.800
1.690
1.700
204,226
+0.01(+0.59%)
Nov 09, 2018
1.590
1.720
1.560
1.690
185,800
+0.09(+5.62%)
Nov 08, 2018
1.610
1.610
1.570
1.600
60,743
-0.01(-0.62%)
Nov 07, 2018
1.550
1.690
1.550
1.610
56,758
+0.00(+0.00%)
Nov 06, 2018
1.720
1.720
1.400
1.610
141,414
-0.11(-6.40%)
Nov 05, 2018
1.660
1.740
1.643
1.720
178,487
+0.08(+4.88%)
Nov 02, 2018
1.610
1.660
1.600
1.640
87,200
+0.03(+1.86%)
Nov 01, 2018
1.500
1.610
1.480
1.610
197,223
+0.11(+7.33%)
Oct 31, 2018
1.460
1.510
1.460
1.500
148,212
+0.07(+4.90%)
Oct 30, 2018
1.480
1.500
1.430
1.430
261,449
-0.07(-4.67%)
Oct 29, 2018
1.460
1.500
1.430
1.500
130,234
+0.04(+2.74%)
Oct 26, 2018
1.450
1.490
1.440
1.460
135,200
-0.01(-0.68%)
Oct 25, 2018
1.490
1.500
1.440
1.470
185,855
-0.02(-1.34%)
Oct 24, 2018
1.440
1.520
1.440
1.490
55,900
+0.03(+2.05%)
Oct 23, 2018
1.560
1.590
1.370
1.460
448,584
-0.10(-6.41%)
Oct 22, 2018
1.560
1.640
1.550
1.560
105,627
-0.04(-2.80%)
Oct 19, 2018
1.750
1.750
1.571
1.605
282,500
-0.15(-8.29%)
Oct 18, 2018
1.680
1.750
1.680
1.750
179,335
+0.05(+2.94%)
Oct 17, 2018
1.750
1.750
1.650
1.700
377,694
-0.05(-2.86%)
Oct 16, 2018
1.710
1.750
1.650
1.750
212,557
+0.05(+2.94%)
Oct 15, 2018
1.800
1.820
1.650
1.700
337,765
-0.14(-7.61%)
Oct 12, 2018
1.760
1.850
1.700
1.840
178,600
+0.11(+6.36%)
Oct 11, 2018
1.710
1.770
1.640
1.730
199,370
-0.01(-0.57%)
Oct 10, 2018
1.790
1.800
1.710
1.740
179,137
-0.04(-2.25%)
Oct 09, 2018
1.750
1.840
1.720
1.780
362,509
+0.03(+1.71%)
Oct 08, 2018
1.750
1.770
1.640
1.750
414,995
+0.00(+0.00%)
Oct 05, 2018
1.810
1.850
1.650
1.750
393,100
-0.06(-3.31%)
Oct 04, 2018
1.880
1.940
1.770
1.810
260,516
-0.07(-3.72%)
Oct 03, 2018
1.910
1.970
1.860
1.880
386,832
-0.04(-2.08%)
Oct 02, 2018
1.970
2.030
1.860
1.920
943,964
-0.08(-4.00%)
Oct 01, 2018
1.700
2.040
1.700
2.000
2,139,949
+0.29(+16.96%)
Sep 28, 2018
1.690
1.790
1.690
1.710
113,400
+0.03(+1.79%)
Sep 27, 2018
1.730
1.760
1.651
1.680
119,028
-0.06(-3.45%)
Sep 26, 2018
1.780
1.790
1.650
1.740
139,909
-0.05(-2.79%)
Sep 25, 2018
1.800
1.855
1.760
1.790
173,506
-0.02(-1.10%)
Sep 24, 2018
1.780
1.909
1.690
1.810
936,198
+0.05(+2.84%)
Sep 21, 2018
1.550
1.800
1.470
1.760
513,200
+0.21(+13.55%)
Sep 20, 2018
1.420
1.586
1.390
1.550
215,483
+0.12(+8.39%)
Sep 19, 2018
1.560
1.600
1.321
1.430
485,004
-0.20(-12.27%)
Sep 18, 2018
1.700
1.830
1.600
1.630
740,049
-0.15(-8.43%)
Sep 17, 2018
1.600
1.860
1.600
1.780
2,147,934
+0.22(+14.10%)
Sep 14, 2018
1.500
1.560
1.450
1.560
457,900
+0.13(+9.09%)
Sep 13, 2018
1.380
1.430
1.310
1.430
1,722,276
+0.06(+4.38%)
Sep 12, 2018
1.300
1.380
1.260
1.370
109,368
+0.07(+5.38%)
Sep 11, 2018
1.230
1.300
1.150
1.300
411,917
+0.07(+5.69%)
Sep 10, 2018
1.250
1.270
1.230
1.230
39,488
-0.02(-1.60%)
Sep 07, 2018
1.250
1.290
1.180
1.250
256,300
+0.02(+1.63%)
Sep 06, 2018
1.250
1.319
1.230
1.230
64,923
-0.02(-1.60%)
Sep 05, 2018
1.320
1.360
1.250
1.250
708,253
-0.07(-5.30%)
Sep 04, 2018
1.280
1.320
1.280
1.320
98,767
+0.04(+3.13%)
Aug 31, 2018
1.280
1.280
1.280
0
+0.05(+4.07%)
Aug 30, 2018
1.230
1.290
1.230
1.230
30,584
-0.03(-2.38%)
Aug 29, 2018
1.290
1.290
1.240
1.260
49,577
+0.02(+1.61%)
Aug 28, 2018
1.260
1.260
1.210
1.240
147,778
-0.01(-0.80%)
Aug 27, 2018
1.240
1.290
1.200
1.250
109,507
+0.02(+1.63%)
Aug 24, 2018
1.250
1.260
1.210
1.230
60,500
+0.00(+0.08%)
Aug 23, 2018
1.280
1.310
1.220
1.229
68,237
-0.05(-3.98%)
Aug 22, 2018
1.270
1.300
1.260
1.280
43,161
+0.00(+0.00%)
Aug 21, 2018
1.310
1.349
1.270
1.280
67,962
-0.01(-0.78%)
Aug 20, 2018
1.270
1.360
1.270
1.290
65,872
+0.03(+2.38%)
Aug 17, 2018
1.270
1.320
1.250
1.260
120,300
-0.01(-0.79%)
Aug 16, 2018
1.250
1.270
1.240
1.270
20,412
+0.03(+2.42%)
Aug 15, 2018
1.260
1.290
1.220
1.240
70,682
-0.01(-0.80%)
Aug 14, 2018
1.230
1.300
1.210
1.250
146,728
+0.00(+0.00%)
Aug 13, 2018
1.240
1.280
1.230
1.250
64,589
+0.01(+0.81%)
Aug 10, 2018
1.210
1.250
1.200
1.240
43,000
+0.04(+3.33%)
Aug 09, 2018
1.320
1.380
1.170
1.200
312,602
-0.06(-4.76%)
Aug 08, 2018
1.240
1.260
1.220
1.260
170,913
+0.03(+2.44%)
Aug 07, 2018
1.210
1.240
1.190
1.230
83,432
+0.06(+5.13%)
Aug 06, 2018
1.120
1.290
1.110
1.170
344,054
+0.06(+5.41%)
Aug 03, 2018
1.060
1.110
1.060
1.110
127,300
+0.06(+5.71%)
Aug 02, 2018
1.040
1.080
0.9500
1.050
1,665,899
-0.01(-0.93%)
Aug 01, 2018
0.9700
1.060
0.9700
1.060
22,964
+0.09(+9.04%)
Jul 31, 2018
1.070
1.086
0.9720
0.9720
120,825
-0.07(-6.55%)
Jul 30, 2018
1.020
1.056
1.020
1.040
18,560
+0.02(+1.97%)
Jul 27, 2018
1.010
1.050
1.000
1.020
14,900
-0.00(-0.30%)
Jul 26, 2018
1.030
1.050
1.000
1.023
66,663
+0.00(+0.30%)
Jul 25, 2018
0.9799
1.020
0.9799
1.020
29,631
+0.06(+5.97%)
Jul 24, 2018
0.9900
1.000
0.9000
0.9625
28,214
+0.01(+1.32%)
Jul 23, 2018
0.9900
1.000
0.8500
0.9500
1,343,485
-0.04(-4.04%)
Jul 20, 2018
0.9743
1.000
0.9400
0.9900
85,279
+0.02(+2.27%)
Jul 19, 2018
1.000
1.000
0.9650
0.9680
64,044
-0.03(-3.19%)
Jul 18, 2018
0.9700
1.000
0.9700
0.9999
14,659
-0.00(-0.01%)
Jul 17, 2018
0.9810
1.000
0.9810
1.000
24,835
+0.01(+0.91%)
Jul 16, 2018
0.9800
1.000
0.9700
0.9910
37,881
-0.01(-0.90%)
Jul 13, 2018
0.9999
1.000
0.9800
1.000
40,507
+0.00(+0.00%)
Jul 12, 2018
1.000
1.010
0.9801
1.000
57,847
+0.01(+1.01%)
Jul 11, 2018
0.9800
1.010
0.9800
0.9900
45,420
-0.01(-0.50%)
Jul 10, 2018
1.030
1.030
0.9800
0.9950
125,718
-0.01(-0.50%)
Jul 09, 2018
1.030
1.060
1.000
1.000
60,826
-0.06(-5.66%)
Jul 06, 2018
1.050
1.070
1.032
1.060
39,937
+0.02(+1.92%)
Jul 05, 2018
1.020
1.060
1.000
1.040
35,351
+0.00(+0.30%)
Jul 03, 2018
1.037
1.037
1.037
0
+0.02(+2.25%)
Jul 02, 2018
1.060
1.060
1.000
1.014
31,086
-0.05(-4.33%)
Jun 29, 2018
1.030
1.060
1.020
1.060
17,901
+0.02(+1.92%)
Jun 28, 2018
1.020
1.050
1.020
1.040
5,765
+0.02(+1.96%)
Jun 27, 2018
1.040
1.090
1.020
1.020
52,685
-0.02(-1.47%)
Jun 26, 2018
1.031
1.070
1.030
1.035
19,775
+0.02(+1.49%)
Jun 25, 2018
1.020
1.033
0.9800
1.020
53,089
-0.01(-0.97%)
Jun 22, 2018
1.080
1.080
1.030
1.030
35,192
+0.00(+0.00%)
Jun 21, 2018
1.090
1.090
1.040
1.030
18,414
-0.04(-3.74%)
Jun 20, 2018
1.130
1.130
1.050
1.070
33,901
-0.06(-5.31%)
Jun 19, 2018
1.120
1.170
1.090
1.130
24,319
+0.00(+0.00%)
Jun 18, 2018
1.030
1.140
1.030
1.130
46,511
+0.09(+8.65%)
Jun 15, 2018
1.070
1.020
1.040
71,257
-0.03(-2.80%)
Jun 14, 2018
1.041
1.070
1.041
1.070
20,726
+0.01(+0.94%)
Jun 13, 2018
1.070
1.070
1.020
1.060
24,842
+0.00(+0.00%)
Jun 12, 2018
1.040
1.060
1.010
1.060
16,314
+0.02(+1.92%)
Jun 11, 2018
1.030
1.100
1.010
1.040
13,756
+0.04(+4.00%)
Jun 08, 2018
1.030
1.060
1.000
1.000
13,418
-0.01(-0.99%)
Jun 07, 2018
1.040
1.050
1.000
1.010
30,356
-0.03(-2.88%)
Jun 06, 2018
1.090
1.120
1.030
1.040
89,620
-0.04(-3.70%)
Jun 05, 2018
1.015
1.080
1.010
1.080
74,239
+0.06(+5.88%)
Jun 04, 2018
1.050
1.050
1.000
1.020
35,268
-0.01(-0.97%)
Jun 01, 2018
1.035
1.046
1.010
1.030
84,367
+0.02(+1.98%)
May 31, 2018
1.020
1.060
0.9900
1.010
78,868
+0.02(+2.02%)
May 30, 2018
0.9850
1.050
0.9600
0.9900
95,761
+0.02(+2.08%)
May 29, 2018
1.000
1.000
0.9500
0.9698
32,168
-0.02(-1.57%)
May 25, 2018
0.9853
0.9853
0.9853
0
-0.01(-1.47%)
May 24, 2018
1.011
1.020
0.9800
1.000
72,049
-0.02(-1.96%)
May 23, 2018
1.070
1.070
1.010
1.020
84,342
-0.05(-4.67%)
May 22, 2018
1.050
1.100
1.030
1.070
121,182
+0.05(+4.90%)
May 21, 2018
1.040
1.050
1.000
1.020
101,503
-0.02(-1.92%)
May 18, 2018
1.000
1.050
0.9850
1.040
91,993
+0.05(+4.52%)
May 17, 2018
1.020
1.050
0.9833
0.9950
82,795
+0.01(+1.32%)
May 16, 2018
1.050
1.050
0.9500
0.9820
204,819
-0.07(-6.48%)
May 15, 2018
1.250
1.250
1.030
1.050
380,616
-0.20(-16.00%)
May 14, 2018
1.250
1.270
1.230
1.250
115,874
+0.00(+0.00%)
May 11, 2018
1.240
1.270
1.230
1.250
51,286
+0.00(+0.00%)
May 10, 2018
1.250
1.250
1.230
1.250
28,756
+0.00(+0.00%)
May 09, 2018
1.220
1.300
1.200
1.250
72,786
+0.03(+2.46%)
May 08, 2018
1.200
1.230
1.200
1.220
19,372
+0.02(+1.67%)
May 07, 2018
1.140
1.220
1.140
1.200
45,529
+0.04(+3.45%)
May 04, 2018
1.180
1.190
1.150
1.160
30,691
-0.02(-1.69%)
May 03, 2018
1.160
1.190
1.120
1.180
34,997
+0.02(+1.72%)
May 02, 2018
1.220
1.220
1.160
1.160
99,368
-0.04(-3.33%)
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.