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: IE )

8.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 8.530 8.808 8.400 8.480 568,102 +0.02(+0.24%)
Sep 30, 2024 8.590 8.729 8.320 8.460 392,967 -0.25(-2.87%)
Sep 27, 2024 8.830 9.010 8.670 8.710 508,949 -0.11(-1.25%)
Sep 26, 2024 8.360 8.890 8.350 8.820 892,813 +0.88(+11.08%)
Sep 25, 2024 8.330 8.463 7.920 7.940 605,999 -0.47(-5.59%)
Sep 24, 2024 7.610 8.490 7.580 8.410 1,787,507 +1.00(+13.50%)
Sep 23, 2024 7.340 7.430 7.150 7.410 1,080,998 +0.19(+2.63%)
Sep 20, 2024 7.600 7.600 7.150 7.220 3,600,859 -0.38(-5.00%)
Sep 19, 2024 7.640 7.720 7.370 7.600 1,436,245 +0.21(+2.84%)
Sep 18, 2024 7.410 7.815 7.210 7.390 1,585,424 +0.03(+0.41%)
Sep 17, 2024 7.300 7.520 7.180 7.360 931,570 +0.06(+0.82%)
Sep 16, 2024 7.880 8.040 7.130 7.300 1,629,030 -0.45(-5.81%)
Sep 13, 2024 7.730 7.875 7.490 7.750 586,019 +0.14(+1.84%)
Sep 12, 2024 6.960 7.650 6.960 7.610 686,319 +0.68(+9.81%)
Sep 11, 2024 6.840 7.090 6.760 6.930 638,822 +0.11(+1.61%)
Sep 10, 2024 6.680 6.975 6.520 6.820 1,025,207 +0.16(+2.40%)
Sep 09, 2024 6.720 7.440 6.620 6.660 1,664,264 -0.04(-0.60%)
Sep 06, 2024 6.410 6.750 6.310 6.700 890,574 +0.24(+3.72%)
Sep 05, 2024 6.550 6.620 6.370 6.460 488,214 +0.01(+0.16%)
Sep 04, 2024 6.510 6.790 6.440 6.450 806,086 -0.12(-1.83%)
Sep 03, 2024 6.870 7.050 6.435 6.570 1,272,827 -0.49(-6.94%)
Aug 30, 2024 6.980 7.150 6.950 7.060 467,864 +0.06(+0.86%)
Aug 29, 2024 7.090 7.170 6.990 7.000 516,438 -0.02(-0.28%)
Aug 28, 2024 7.050 7.070 6.930 7.020 393,063 -0.20(-2.77%)
Aug 27, 2024 7.130 7.280 7.060 7.220 419,161 +0.07(+0.98%)
Aug 26, 2024 7.140 7.310 7.050 7.150 425,343 +0.07(+0.99%)
Aug 23, 2024 6.960 7.320 6.940 7.080 566,457 +0.10(+1.43%)
Aug 22, 2024 7.230 7.300 6.930 6.980 876,094 -0.27(-3.72%)
Aug 21, 2024 6.960 7.260 6.950 7.250 477,011 +0.27(+3.87%)
Aug 20, 2024 7.320 7.450 6.790 6.980 985,680 -0.36(-4.90%)
Aug 19, 2024 7.310 7.410 7.150 7.340 1,114,316 +0.10(+1.38%)
Aug 16, 2024 7.500 7.560 7.195 7.240 1,001,261 -0.33(-4.36%)
Aug 15, 2024 7.360 7.600 7.330 7.570 586,072 +0.32(+4.41%)
Aug 14, 2024 7.150 7.300 7.010 7.250 935,995 +0.11(+1.54%)
Aug 13, 2024 7.280 7.375 7.050 7.140 803,253 -0.12(-1.65%)
Aug 12, 2024 7.260 7.520 7.000 7.260 1,217,511 +0.02(+0.28%)
Aug 09, 2024 7.180 7.320 7.010 7.240 793,998 +0.11(+1.54%)
Aug 08, 2024 7.000 7.365 6.850 7.130 3,171,166 +0.23(+3.33%)
Aug 07, 2024 7.390 7.460 6.840 6.900 1,064,290 -0.30(-4.17%)
Aug 06, 2024 7.220 7.400 6.960 7.200 1,383,730 -0.03(-0.41%)
Aug 05, 2024 7.890 7.980 7.190 7.230 1,160,700 -1.25(-14.74%)
Aug 02, 2024 9.020 9.310 8.420 8.480 578,326 -0.82(-8.82%)
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.