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
)
155.60
+4.51 (+2.98%)
Streaming Delayed Price
Updated: 1:06 PM EDT, May 20, 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 (%)
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%)
Aug 02, 2021
7560
7840
6970
7805
1,340
+245.00(+3.24%)
Jul 30, 2021
7305
7700
7295
7560
441
+335.00(+4.64%)
Jul 29, 2021
7060
7315
7005
7225
692
-145.00(-1.97%)
Jul 28, 2021
7645
7862
7195
7370
413
-380.00(-4.90%)
Jul 27, 2021
7615
8012
7615
7750
746
+230.00(+3.06%)
Jul 26, 2021
8085
8085
7380
7520
569
-535.00(-6.64%)
Jul 23, 2021
7755
8305
7755
8055
469
+165.00(+2.09%)
Jul 22, 2021
7600
8120
7600
7890
731
+265.00(+3.48%)
Jul 21, 2021
8175
8180
7420
7625
1,103
-1085.00(-12.46%)
Jul 20, 2021
8970
9295
8381
8710
845
-345.00(-3.81%)
Jul 19, 2021
8980
9400
8745
9055
1,713
+930.15(+11.45%)
Jul 16, 2021
7215
8170
7185
8125
996
+679.85(+9.13%)
Jul 15, 2021
7345
7510
7050
7445
395
+405.00(+5.75%)
Jul 14, 2021
6290
7120
6062
7040
555
+695.00(+10.95%)
Jul 13, 2021
6270
6470
6175
6345
174
+125.00(+2.01%)
Jul 12, 2021
6385
6540
6065
6220
346
+40.00(+0.65%)
Jul 09, 2021
6270
6560
6150
6180
241
-400.00(-6.08%)
Jul 08, 2021
6780
6855
6375
6580
851
+160.00(+2.49%)
Jul 07, 2021
6005
6589
5910
6420
919
+410.00(+6.82%)
Jul 06, 2021
5440
6030
5440
6010
902
+585.00(+10.78%)
Jul 02, 2021
5425
5580
5350
5425
965
+25.00(+0.46%)
Jul 01, 2021
5345
5520
5250
5400
1,167
-360.00(-6.25%)
Jun 30, 2021
5830
5885
5665
5760
530
-225.00(-3.76%)
Jun 29, 2021
5695
5995
5645
5985
334
+95.00(+1.61%)
Jun 28, 2021
5350
5935
5350
5890
875
+625.00(+11.87%)
Jun 25, 2021
5380
5465
5260
5265
430
-150.00(-2.77%)
Jun 24, 2021
5530
5660
5395
5415
403
-145.00(-2.61%)
Jun 23, 2021
5510
5570
5235
5560
934
-100.05(-1.77%)
Jun 22, 2021
5795
6015
5587
5660
502
-114.95(-1.99%)
Jun 21, 2021
6540
6546
5740
5775
1,202
-940.00(-14.00%)
Jun 18, 2021
6545
6750
6360
6715
739
+450.00(+7.18%)
Jun 17, 2021
5710
6475
5525
6265
1,072
+660.00(+11.78%)
Jun 16, 2021
5575
5840
5461
5605
763
+50.00(+0.90%)
Jun 15, 2021
5750
5785
5480
5555
547
-315.00(-5.37%)
Jun 14, 2021
5770
5985
5610
5870
402
+20.00(+0.34%)
Jun 11, 2021
5650
5855
5605
5850
607
+85.00(+1.47%)
Jun 10, 2021
5565
5955
5420
5765
805
+15.00(+0.26%)
Jun 09, 2021
5555
5750
5448
5750
582
+180.00(+3.23%)
Jun 08, 2021
5750
5990
5515
5570
852
-125.00(-2.19%)
Jun 07, 2021
5630
5705
5520
5695
422
+25.00(+0.44%)
Jun 04, 2021
5590
5907
5580
5670
638
-120.00(-2.07%)
Jun 03, 2021
5900
5995
5632
5790
747
-45.00(-0.77%)
Jun 02, 2021
6075
6290
5725
5835
1,251
-330.00(-5.35%)
Jun 01, 2021
6660
6660
6130
6165
1,120
-885.00(-12.55%)
May 28, 2021
6930
7120
6905
7050
121
+25.00(+0.36%)
May 27, 2021
7200
7202
6972
7025
194
-248.85(-3.42%)
May 26, 2021
7505
7581
7170
7274
293
-266.20(-3.53%)
May 25, 2021
7135
7560
7100
7540
637
+425.05(+5.97%)
May 24, 2021
7190
7350
7085
7115
278
-300.00(-4.05%)
May 21, 2021
7140
7415
6990
7415
376
+10.00(+0.14%)
May 20, 2021
7290
7685
7290
7405
419
+85.00(+1.16%)
May 19, 2021
7270
7625
7065
7320
830
+510.00(+7.49%)
May 18, 2021
6440
6850
6325
6810
610
+375.00(+5.83%)
May 17, 2021
6935
7015
6415
6435
444
-491.90(-7.10%)
May 14, 2021
7350
7405
6800
6927
786
-883.10(-11.31%)
May 13, 2021
7625
8090
7260
7810
787
+410.00(+5.54%)
May 12, 2021
7350
7515
6700
7400
879
-130.00(-1.73%)
May 11, 2021
7495
7760
7185
7530
1,541
+660.00(+9.61%)
May 10, 2021
6600
6870
6265
6870
914
+70.00(+1.03%)
May 07, 2021
7540
7560
6775
6800
808
-465.00(-6.40%)
May 06, 2021
7380
7805
7262
7265
515
-40.00(-0.55%)
May 05, 2021
7590
8125
7255
7305
775
-839.95(-10.31%)
May 04, 2021
8130
8505
7942
8145
301
+14.95(+0.18%)
May 03, 2021
8745
8745
8080
8130
373
-870.00(-9.67%)
Apr 30, 2021
8740
9050
8320
9000
410
+570.00(+6.76%)
Apr 29, 2021
8290
8690
8010
8430
454
-200.00(-2.32%)
Apr 28, 2021
9612
9612
8515
8630
638
-1190.00(-12.12%)
Apr 27, 2021
10150
10240
9675
9820
373
-550.00(-5.30%)
Apr 26, 2021
10665
10679
10150
10370
137
-218.60(-2.06%)
Apr 23, 2021
11010
11050
10445
10589
88
-336.40(-3.08%)
Apr 22, 2021
10395
11065
10395
10925
212
+445.00(+4.25%)
Apr 21, 2021
11630
11670
10425
10480
254
-610.00(-5.50%)
Apr 20, 2021
10365
11450
10365
11090
295
+880.00(+8.62%)
Apr 19, 2021
10000
10455
9708
10210
158
+125.00(+1.24%)
Apr 16, 2021
9580
10140
9460
10085
107
+330.00(+3.38%)
Apr 15, 2021
9395
9915
9395
9755
199
+330.00(+3.50%)
Apr 14, 2021
10150
10150
9052
9425
346
-1120.00(-10.62%)
Apr 13, 2021
10530
10770
10335
10545
118
+55.00(+0.52%)
Apr 12, 2021
9900
10550
9678
10490
148
+365.00(+3.60%)
Apr 09, 2021
10035
10250
9635
10125
158
+195.00(+1.96%)
Apr 08, 2021
9745
10290
9745
9930
198
+400.00(+4.20%)
Apr 07, 2021
9660
9750
9425
9530
96
-145.00(-1.50%)
Apr 06, 2021
9480
9750
8995
9675
138
+37.50(+0.39%)
Apr 05, 2021
8855
9812
8855
9638
503
+942.30(+10.84%)
Apr 01, 2021
9350
9572
8695
8695
390
-914.80(-9.52%)
Mar 31, 2021
9400
9675
9310
9610
170
+215.00(+2.29%)
Mar 30, 2021
9785
9785
9115
9395
331
+125.00(+1.35%)
Mar 29, 2021
8945
9640
8945
9270
484
+420.00(+4.75%)
Mar 26, 2021
9050
9400
8800
8850
395
-800.00(-8.29%)
Mar 25, 2021
10250
10700
9500
9650
461
+0.00(+0.00%)
Mar 24, 2021
9950
9950
9250
9650
385
-850.00(-8.10%)
Mar 23, 2021
10750
11000
9850
10500
488
+400.00(+3.96%)
Mar 22, 2021
9800
10150
9650
10100
200
+500.00(+5.21%)
Mar 19, 2021
9850
10345
9200
9600
477
-450.00(-4.48%)
Mar 18, 2021
8900
10050
8750
10050
815
+1450.00(+16.86%)
Mar 17, 2021
9300
9300
8500
8600
653
-300.00(-3.37%)
Mar 16, 2021
8600
9100
8600
8900
321
+650.00(+7.88%)
Mar 15, 2021
7950
8600
7950
8250
384
+400.00(+5.10%)
Mar 12, 2021
7900
8050
7700
7850
325
-50.00(-0.63%)
Mar 11, 2021
8000
8150
7500
7900
434
-250.00(-3.07%)
Mar 10, 2021
8900
8950
8100
8150
590
-700.00(-7.91%)
Mar 09, 2021
8450
9000
7950
8850
553
+600.00(+7.27%)
Mar 08, 2021
8050
8550
7800
8250
763
+25.00(+0.30%)
Mar 05, 2021
8450
9150
8100
8225
753
-1025.00(-11.08%)
Mar 04, 2021
10000
10100
8750
9250
729
-550.00(-5.61%)
Mar 03, 2021
10600
10600
9300
9800
571
-1000.00(-9.26%)
Mar 02, 2021
10450
10850
10250
10800
243
+150.00(+1.41%)
Mar 01, 2021
10400
10850
10150
10650
250
-100.00(-0.93%)
Feb 26, 2021
11000
12344
10750
10750
845
+350.00(+3.37%)
Feb 25, 2021
9800
10700
9700
10400
779
+500.00(+5.05%)
Feb 24, 2021
10900
11200
9650
9900
830
-1250.00(-11.21%)
Feb 23, 2021
11700
12850
11000
11150
372
-350.00(-3.04%)
Feb 22, 2021
13250
13250
11200
11500
437
-1750.00(-13.21%)
Feb 19, 2021
14350
14350
13150
13250
352
-1100.00(-7.67%)
Feb 18, 2021
14000
14550
13600
14350
390
+900.00(+6.69%)
Feb 17, 2021
13850
14400
13250
13450
322
-550.00(-3.93%)
Feb 16, 2021
14300
14500
13450
14000
310
-1450.00(-9.39%)
Feb 12, 2021
16700
16700
15450
15450
265
-650.00(-4.04%)
Feb 11, 2021
15850
17300
15750
16100
324
+500.00(+3.21%)
Feb 10, 2021
16450
16750
15400
15600
385
-1150.00(-6.87%)
Feb 09, 2021
16700
17300
16350
16750
316
+650.00(+4.04%)
Feb 08, 2021
18200
18200
15750
16100
485
-2900.00(-15.26%)
Feb 05, 2021
18500
19250
18250
19000
186
-550.00(-2.81%)
Feb 04, 2021
19600
20800
19300
19550
190
-500.00(-2.49%)
Feb 03, 2021
23350
23400
19850
20050
268
-3600.00(-15.22%)
Feb 02, 2021
22750
23650
21750
23650
129
-949.50(-3.86%)
Feb 01, 2021
23600
26000
23600
24600
168
-500.50(-1.99%)
Jan 29, 2021
23500
25300
22400
25100
285
+2500.00(+11.06%)
Jan 28, 2021
22500
23850
21700
22600
159
-550.00(-2.38%)
Jan 27, 2021
23600
24600
21100
23150
273
+750.00(+3.35%)
Jan 26, 2021
20350
22500
19400
22400
207
+1400.00(+6.67%)
Jan 25, 2021
21150
22300
20750
21000
164
+500.00(+2.44%)
Jan 22, 2021
22050
22500
20424
20500
222
+0.00(+0.00%)
Jan 21, 2021
18750
20850
18500
20500
325
+2250.00(+12.33%)
Jan 20, 2021
17800
18950
17650
18250
165
-250.00(-1.35%)
Jan 19, 2021
19050
19700
17950
18500
276
-1730.00(-8.55%)
Jan 15, 2021
18650
20600
18600
20230
442
+2480.00(+13.97%)
Jan 14, 2021
19350
19450
17200
17750
370
-2050.00(-10.35%)
Jan 13, 2021
19050
20250
18900
19800
264
+1050.00(+5.60%)
Jan 12, 2021
21050
21050
18600
18750
340
-2750.00(-12.79%)
Jan 11, 2021
24150
24650
21350
21500
211
-800.00(-3.59%)
Jan 08, 2021
21050
22800
21050
22300
324
+400.00(+1.83%)
Jan 07, 2021
23100
23550
21300
21900
407
-1800.00(-7.59%)
Jan 06, 2021
24400
25750
22950
23700
350
-2000.00(-7.78%)
Jan 05, 2021
30100
30100
23450
25700
526
-5350.00(-17.23%)
Jan 04, 2021
29650
31950
28850
31050
137
+500.00(+1.64%)
Dec 31, 2020
30550
30550
30550
131
+850.00(+2.86%)
Dec 30, 2020
32350
32350
29375
29700
131
-2550.00(-7.91%)
Dec 29, 2020
31050
32700
30550
32250
139
+700.00(+2.22%)
Dec 28, 2020
30450
31900
29100
31550
142
+600.00(+1.94%)
Dec 24, 2020
29250
31950
29250
30950
77
+750.00(+2.48%)
Dec 23, 2020
32700
32700
29050
30200
176
-3550.00(-10.52%)
Dec 22, 2020
32000
33800
31600
33750
95
+1850.00(+5.80%)
Dec 21, 2020
33850
34450
30800
31900
232
+1900.00(+6.33%)
Dec 18, 2020
28950
30500
28050
30000
115
+1500.00(+5.26%)
Dec 17, 2020
26900
28900
26900
28500
101
+650.00(+2.33%)
Dec 16, 2020
27000
28250
26550
27850
119
+600.00(+2.20%)
Dec 15, 2020
28000
30000
26900
27250
267
-2050.00(-7.00%)
Dec 14, 2020
23750
29600
23750
29300
427
+3250.00(+12.48%)
Dec 11, 2020
25600
27100
25400
26050
207
+1300.00(+5.25%)
Dec 10, 2020
28100
28600
23900
24750
353
-3700.00(-13.01%)
Dec 09, 2020
27950
30050
26200
28450
338
-600.00(-2.07%)
Dec 08, 2020
32000
32050
28200
29050
212
-1650.00(-5.37%)
Dec 07, 2020
29450
31500
29150
30700
248
+2300.00(+8.10%)
Dec 04, 2020
33750
33850
28250
28400
353
-7650.00(-21.22%)
Dec 03, 2020
37700
38750
34300
36050
259
-1950.00(-5.13%)
Dec 02, 2020
44450
44450
35600
38000
204
-4150.00(-9.85%)
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.