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
)
154.15
+3.55 (+2.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
92100
95700
81800
83163
8
-8087.00(-8.86%)
Jun 29, 2020
94500
95500
89550
91250
10
-3750.00(-3.95%)
Jun 26, 2020
86800
96346
86800
95000
22
+9000.00(+10.47%)
Jun 25, 2020
94150
96700
85600
86000
27
-6750.00(-7.28%)
Jun 24, 2020
80800
93225
80800
92750
17
+14900.00(+19.14%)
Jun 23, 2020
75450
78250
74448
77850
4
-500.00(-0.64%)
Jun 22, 2020
83000
84268
77850
78350
5
-800.00(-1.01%)
Jun 19, 2020
69550
79300
69550
79150
13
+1650.00(+2.13%)
Jun 18, 2020
85700
86492
74650
77500
12
-5400.00(-6.51%)
Jun 17, 2020
75125
82900
75125
82900
13
+8900.00(+12.03%)
Jun 16, 2020
69250
81750
68200
74000
15
-8500.00(-10.30%)
Jun 15, 2020
95000
97500
80900
82500
25
-273.00(-0.33%)
Jun 12, 2020
75000
90650
74800
82773
34
-9377.00(-10.18%)
Jun 11, 2020
88950
92550
79500
92150
39
+21733.50(+30.86%)
Jun 10, 2020
62650
70550
62650
70416
31
+9950.00(+16.46%)
Jun 09, 2020
61450
64550
59400
60466
19
+6341.50(+11.72%)
Jun 08, 2020
60000
60950
53602
54125
20
-9725.00(-15.23%)
Jun 05, 2020
73800
73800
62750
63850
32
-26700.00(-29.49%)
Jun 04, 2020
93150
96250
89075
90550
2
+619.00(+0.69%)
Jun 03, 2020
92400
94800
89000
89931
4
-8819.00(-8.93%)
Jun 02, 2020
104400
104400
98550
98750
7
-12076.00(-10.90%)
Jun 01, 2020
122000
122000
110750
110826
2
-8198.00(-6.89%)
May 29, 2020
119350
123550
115424
119024
4
+4705.00(+4.12%)
May 28, 2020
106550
115500
106550
114319
2
+8901.00(+8.44%)
May 27, 2020
102200
113961
102200
105418
3
-4076.00(-3.72%)
May 26, 2020
107200
109500
103050
109494
6
-7706.00(-6.58%)
May 22, 2020
120000
124250
117150
117200
5
+1623.00(+1.40%)
May 21, 2020
111330
117550
108800
115577
5
+5577.00(+5.07%)
May 20, 2020
119800
119800
108500
110000
8
-15500.00(-12.35%)
May 19, 2020
118350
125500
116808
125500
4
+9898.00(+8.56%)
May 18, 2020
132500
132500
115000
115602
6
-47880.00(-29.29%)
May 15, 2020
160200
164300
152500
163482
1
-1752.00(-1.06%)
May 14, 2020
175500
191800
156800
165234
5
-3062.00(-1.82%)
May 13, 2020
153250
170950
153250
168296
5
+21596.00(+14.72%)
May 12, 2020
135850
146950
134550
146700
1
+9596.00(+7.00%)
May 11, 2020
137650
139250
133500
137104
1
+6004.00(+4.58%)
May 08, 2020
145000
145542
130600
131100
2
-24780.00(-15.90%)
May 07, 2020
146472
159850
140500
155880
4
-15665.00(-9.13%)
May 06, 2020
151040
171545
149875
171545
3
+16745.00(+10.82%)
May 05, 2020
129000
157467
129000
154800
4
-1450.00(-0.93%)
May 04, 2020
196250
196250
154975
156250
3
-26350.00(-14.43%)
May 01, 2020
169250
182600
164528
182600
2
+32992.00(+22.05%)
Apr 30, 2020
151250
160250
139307
149608
2
+3827.00(+2.63%)
Apr 29, 2020
200000
200000
145781
145781
2
-54946.00(-27.37%)
Apr 28, 2020
206250
208400
200727
200727
0
-22529.00(-10.09%)
Apr 27, 2020
239017
239017
219850
223256
0
-25357.00(-10.20%)
Apr 24, 2020
250250
261400
248613
248613
0
+1301.00(+0.53%)
Apr 23, 2020
246450
262060
225050
247312
1
-27602.00(-10.04%)
Apr 22, 2020
266300
290749
266320
274914
0
-45653.00(-14.24%)
Apr 21, 2020
350000
350000
318340
320567
0
+10621.00(+3.43%)
Apr 20, 2020
344050
350350
286400
309946
2
+4818.00(+1.58%)
Apr 17, 2020
328300
328300
299300
305128
1
-135486.00(-30.75%)
Apr 16, 2020
435600
440614
435600
440614
0
+62222.00(+16.44%)
Apr 15, 2020
370550
401950
370300
378392
3
+61348.00(+19.35%)
Apr 14, 2020
315200
323546
301640
317044
0
+12642.00(+4.15%)
Apr 13, 2020
306866
316700
288550
304402
0
-1878.00(-0.61%)
Apr 09, 2020
287450
335700
247150
306280
1
+9942.00(+3.35%)
Apr 08, 2020
296338
296338
296338
296338
0
-93710.00(-24.03%)
Apr 07, 2020
360000
391399
360000
390048
0
-19027.00(-4.65%)
Apr 06, 2020
490500
490500
409075
409075
0
-88039.00(-17.71%)
Apr 03, 2020
425050
502000
425000
497114
0
+20364.00(+4.27%)
Apr 02, 2020
556650
571150
399800
476750
1
-179838.00(-27.39%)
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.