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 (%)
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%)
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.