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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
57.08
+0.33 (+0.58%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
Mar 29, 2019
445.20
453.60
443.55
450.20
1,950
+16.60(+3.83%)
Mar 28, 2019
434.20
437.20
430.41
433.60
1,796
+0.40(+0.09%)
Mar 27, 2019
438.00
443.20
431.60
433.20
4,286
+8.00(+1.88%)
Mar 26, 2019
421.00
426.03
420.60
425.20
1,434
+6.60(+1.58%)
Mar 25, 2019
424.00
424.00
415.40
418.60
3,118
+1.34(+0.32%)
Mar 22, 2019
416.20
421.00
415.80
417.26
4,440
+14.56(+3.62%)
Mar 21, 2019
408.00
410.00
402.00
402.70
4,297
+2.70(+0.68%)
Mar 20, 2019
399.00
404.60
399.00
400.00
1,206
+7.01(+1.78%)
Mar 19, 2019
393.00
395.80
390.40
392.99
1,622
-4.01(-1.01%)
Mar 18, 2019
401.60
401.60
393.00
397.00
4,550
-13.60(-3.31%)
Mar 15, 2019
403.20
411.20
402.40
410.60
3,310
+13.60(+3.43%)
Mar 14, 2019
397.60
405.40
394.60
397.00
4,199
-4.60(-1.15%)
Mar 13, 2019
407.40
407.40
401.00
401.60
1,504
-8.40(-2.05%)
Mar 12, 2019
416.80
420.40
409.40
410.00
2,256
-6.00(-1.44%)
Mar 11, 2019
412.00
418.00
411.03
416.00
3,363
+21.80(+5.53%)
Mar 08, 2019
391.60
394.80
391.20
394.20
3,380
+1.20(+0.30%)
Mar 07, 2019
397.40
401.80
391.20
393.00
2,071
-4.40(-1.11%)
Mar 06, 2019
394.40
403.20
393.30
397.40
3,487
+7.80(+2.00%)
Mar 05, 2019
395.00
400.00
388.78
389.60
3,581
-8.20(-2.06%)
Mar 04, 2019
396.00
402.40
394.20
397.80
2,155
-0.60(-0.15%)
Mar 01, 2019
393.60
401.80
393.40
398.40
4,560
-10.80(-2.64%)
Feb 28, 2019
402.40
414.00
400.20
409.20
4,004
+1.20(+0.29%)
Feb 27, 2019
419.00
421.20
407.60
408.00
2,849
-8.80(-2.11%)
Feb 26, 2019
400.80
420.20
400.40
416.80
4,820
+9.60(+2.36%)
Feb 25, 2019
414.20
420.80
404.60
407.20
6,049
-24.00(-5.57%)
Feb 22, 2019
436.00
436.20
425.00
431.20
4,090
-0.40(-0.09%)
Feb 21, 2019
438.20
441.40
430.00
431.60
9,677
-14.60(-3.27%)
Feb 20, 2019
437.40
449.80
435.60
446.20
5,105
+4.00(+0.90%)
Feb 19, 2019
453.00
453.80
438.80
442.20
16,983
-10.20(-2.25%)
Feb 15, 2019
459.20
468.40
450.60
452.40
9,250
-15.20(-3.25%)
Feb 14, 2019
460.00
468.40
457.00
467.60
6,841
+9.20(+2.01%)
Feb 13, 2019
461.60
465.20
452.00
458.40
3,275
+15.60(+3.52%)
Feb 12, 2019
449.80
449.80
433.60
442.80
5,630
-7.20(-1.60%)
Feb 11, 2019
432.40
451.40
431.00
450.00
6,208
-12.40(-2.68%)
Feb 08, 2019
471.60
480.00
462.00
462.40
2,255
-14.20(-2.98%)
Feb 07, 2019
457.00
483.40
457.00
476.60
6,897
+35.00(+7.93%)
Feb 06, 2019
443.40
450.00
435.30
441.60
2,776
+4.00(+0.91%)
Feb 05, 2019
441.00
448.20
431.00
437.60
4,732
-7.60(-1.71%)
Feb 04, 2019
443.20
447.60
437.00
445.20
4,505
+23.00(+5.45%)
Feb 01, 2019
409.20
424.20
403.80
422.20
8,480
+25.80(+6.51%)
Jan 31, 2019
384.00
404.40
383.20
396.40
9,301
+10.00(+2.59%)
Jan 30, 2019
384.60
392.20
380.60
386.40
4,811
+7.40(+1.95%)
Jan 29, 2019
396.20
397.20
373.60
379.00
5,115
-3.80(-0.99%)
Jan 28, 2019
380.80
388.00
375.20
382.80
17,081
+41.00(+12.00%)
Jan 25, 2019
366.00
366.00
337.20
341.80
12,625
-11.00(-3.12%)
Jan 24, 2019
358.40
367.20
346.00
352.80
15,612
-17.80(-4.80%)
Jan 23, 2019
353.00
385.00
349.60
370.60
11,556
+7.80(+2.15%)
Jan 22, 2019
352.40
368.40
347.60
362.80
20,503
+38.80(+11.98%)
Jan 18, 2019
348.40
348.40
313.60
324.00
18,175
-4.40(-1.34%)
Jan 17, 2019
308.00
333.60
307.40
328.40
17,285
-0.60(-0.18%)
Jan 16, 2019
295.00
339.80
292.00
329.00
23,362
+9.00(+2.81%)
Jan 15, 2019
308.20
323.20
304.60
320.00
11,807
+11.40(+3.69%)
Jan 14, 2019
346.20
346.20
303.20
308.60
33,079
-84.20(-21.44%)
Jan 11, 2019
419.20
423.20
385.00
392.80
5,385
-42.40(-9.74%)
Jan 10, 2019
422.40
441.60
416.80
435.20
3,842
+7.20(+1.68%)
Jan 09, 2019
432.80
440.00
424.60
428.00
5,063
-0.40(-0.09%)
Jan 08, 2019
410.00
435.00
405.80
428.40
6,468
-2.80(-0.65%)
Jan 07, 2019
433.00
436.40
420.80
431.20
4,091
+10.80(+2.57%)
Jan 04, 2019
428.00
446.00
413.80
420.40
7,340
-26.80(-5.99%)
Jan 03, 2019
442.00
454.80
437.00
447.20
7,219
+12.60(+2.90%)
Jan 02, 2019
436.20
440.80
418.96
434.60
7,609
+10.20(+2.40%)
Dec 31, 2018
396.80
432.60
396.00
424.40
14,965
+62.80(+17.37%)
Dec 28, 2018
354.40
366.60
344.40
361.60
14,025
+27.20(+8.13%)
Dec 27, 2018
346.60
355.60
324.00
334.40
10,641
-12.40(-3.58%)
Dec 26, 2018
349.20
358.80
334.00
346.80
20,403
+18.00(+5.47%)
Dec 24, 2018
334.20
338.00
327.00
328.80
9,300
+17.80(+5.72%)
Dec 21, 2018
314.00
322.20
292.40
311.00
17,350
+2.00(+0.65%)
Dec 20, 2018
293.00
328.80
290.40
309.00
12,430
+0.80(+0.26%)
Dec 19, 2018
330.00
336.40
302.20
308.20
12,329
+6.66(+2.21%)
Dec 18, 2018
322.30
328.00
295.40
301.54
18,593
-44.26(-12.80%)
Dec 17, 2018
322.00
353.00
322.00
345.80
23,934
+41.00(+13.45%)
Dec 14, 2018
288.20
305.40
286.00
304.80
27,940
+39.20(+14.76%)
Dec 13, 2018
250.00
273.40
248.40
265.60
27,847
-3.00(-1.12%)
Dec 12, 2018
262.80
271.40
257.13
268.60
15,645
+24.00(+9.81%)
Dec 11, 2018
237.80
246.71
237.00
244.60
14,253
+12.00(+5.16%)
Dec 10, 2018
233.20
237.00
216.60
232.60
18,298
+1.80(+0.78%)
Dec 07, 2018
242.60
243.20
223.00
230.80
18,695
-15.60(-6.33%)
Dec 06, 2018
252.80
256.45
244.80
246.40
15,880
+12.00(+5.12%)
Dec 04, 2018
230.00
238.20
225.60
234.40
17,940
-16.20(-6.46%)
Dec 03, 2018
251.40
259.40
246.20
250.60
27,572
+26.80(+11.97%)
Nov 30, 2018
225.00
237.20
220.20
223.80
52,895
-3.40(-1.50%)
Nov 29, 2018
229.00
238.78
219.77
227.20
28,504
+7.20(+3.27%)
Nov 28, 2018
250.60
258.00
214.40
220.00
34,131
-54.80(-19.94%)
Nov 27, 2018
279.20
284.82
261.20
274.80
13,847
+5.20(+1.93%)
Nov 26, 2018
283.00
285.20
262.60
269.60
24,505
+26.80(+11.04%)
Nov 23, 2018
250.60
250.60
232.40
242.80
13,030
-1.80(-0.74%)
Nov 21, 2018
244.60
244.60
244.60
0
+5.60(+2.34%)
Nov 20, 2018
243.20
265.40
233.80
239.00
35,188
+4.60(+1.96%)
Nov 19, 2018
244.20
255.00
212.00
234.40
43,692
-31.80(-11.95%)
Nov 16, 2018
299.40
304.80
264.00
266.20
27,845
-67.80(-20.30%)
Nov 15, 2018
283.00
334.20
279.20
334.00
55,415
+99.60(+42.49%)
Nov 14, 2018
312.20
318.80
225.00
234.40
67,983
-140.40(-37.46%)
Nov 13, 2018
412.60
412.60
366.80
374.80
50,739
-53.60(-12.51%)
Nov 12, 2018
451.20
460.00
427.80
428.40
20,568
-41.40(-8.81%)
Nov 09, 2018
483.40
483.40
442.40
469.80
33,705
-43.40(-8.46%)
Nov 08, 2018
517.80
529.08
511.60
513.20
21,274
-6.40(-1.23%)
Nov 07, 2018
519.00
527.80
512.80
519.60
2,304
+5.00(+0.97%)
Nov 06, 2018
512.00
517.20
507.20
514.60
2,431
-0.20(-0.04%)
Nov 05, 2018
520.40
538.40
509.60
514.80
6,399
-95.00(-15.58%)
Nov 02, 2018
641.40
642.40
600.60
609.80
3,065
-10.60(-1.71%)
Nov 01, 2018
610.20
629.60
604.27
620.40
2,070
+16.00(+2.65%)
Oct 31, 2018
621.60
632.00
602.40
604.40
2,711
-24.00(-3.82%)
Oct 30, 2018
615.40
640.00
613.60
628.40
1,776
-4.80(-0.76%)
Oct 29, 2018
648.20
652.00
628.80
633.20
1,737
+21.20(+3.46%)
Oct 26, 2018
635.40
644.00
610.00
612.00
1,930
-4.40(-0.71%)
Oct 25, 2018
614.57
628.40
600.75
616.40
1,928
+6.60(+1.08%)
Oct 24, 2018
592.00
621.60
592.00
609.80
3,822
+12.40(+2.08%)
Oct 23, 2018
605.00
608.20
589.26
597.40
6,807
-25.80(-4.14%)
Oct 22, 2018
614.00
625.20
607.20
623.20
5,818
+34.00(+5.77%)
Oct 19, 2018
609.00
609.00
587.60
589.20
2,105
-10.20(-1.70%)
Oct 18, 2018
588.60
611.00
587.80
599.40
3,467
+28.80(+5.05%)
Oct 17, 2018
581.40
592.20
567.99
570.60
4,164
-22.20(-3.74%)
Oct 16, 2018
592.00
598.00
587.00
592.80
1,154
+5.20(+0.88%)
Oct 15, 2018
600.20
604.20
586.20
587.60
790
-37.60(-6.01%)
Oct 12, 2018
606.80
627.60
606.80
625.20
3,410
+26.60(+4.44%)
Oct 11, 2018
611.80
622.40
598.60
598.60
1,706
+6.20(+1.05%)
Oct 10, 2018
571.80
595.20
562.00
592.40
4,389
+2.00(+0.34%)
Oct 09, 2018
594.00
605.60
586.00
590.40
1,667
-7.60(-1.27%)
Oct 08, 2018
608.40
608.40
589.00
598.00
3,150
-47.20(-7.32%)
Oct 05, 2018
624.00
660.60
623.40
645.20
2,150
+14.40(+2.28%)
Oct 04, 2018
608.20
651.60
607.80
630.80
5,449
+23.00(+3.78%)
Oct 03, 2018
631.20
631.20
602.75
607.80
6,389
-36.20(-5.62%)
Oct 02, 2018
660.00
664.40
628.20
644.00
5,305
-21.00(-3.16%)
Oct 01, 2018
687.00
687.00
662.20
665.00
1,734
-48.00(-6.73%)
Sep 28, 2018
714.00
725.40
710.40
713.00
9,455
+21.84(+3.16%)
Sep 27, 2018
715.40
715.40
667.80
691.16
2,750
-35.64(-4.90%)
Sep 26, 2018
700.80
733.40
692.20
726.80
3,116
+29.60(+4.25%)
Sep 25, 2018
706.50
706.80
691.40
697.20
7,246
-6.80(-0.97%)
Sep 24, 2018
725.20
725.20
703.20
704.00
7,553
-27.40(-3.75%)
Sep 21, 2018
738.40
740.30
729.40
731.40
3,070
-15.00(-2.01%)
Sep 20, 2018
769.20
783.40
732.20
746.40
2,257
-34.40(-4.41%)
Sep 19, 2018
776.00
783.40
770.88
780.80
2,125
-1.20(-0.15%)
Sep 18, 2018
833.00
834.20
773.40
782.00
4,182
-65.00(-7.67%)
Sep 17, 2018
852.20
852.20
836.40
847.00
2,063
-15.40(-1.79%)
Sep 14, 2018
851.60
865.00
851.60
862.40
2,485
+26.80(+3.21%)
Sep 13, 2018
818.40
837.20
813.00
835.60
1,788
+10.00(+1.21%)
Sep 12, 2018
804.60
826.40
803.46
825.60
1,432
+6.00(+0.73%)
Sep 11, 2018
838.60
839.80
814.80
819.60
580
-10.00(-1.21%)
Sep 10, 2018
854.80
854.80
826.00
829.60
1,434
-9.60(-1.14%)
Sep 07, 2018
846.00
846.40
838.00
839.20
505
+2.80(+0.33%)
Sep 06, 2018
829.80
842.60
829.80
836.40
1,303
+10.40(+1.26%)
Sep 05, 2018
810.80
829.60
809.00
826.00
586
+12.60(+1.55%)
Sep 04, 2018
797.00
816.00
785.00
813.40
1,194
+54.20(+7.14%)
Aug 31, 2018
759.20
759.20
759.20
0
-16.42(-2.12%)
Aug 30, 2018
776.80
792.00
775.62
775.62
1,652
-7.78(-0.99%)
Aug 29, 2018
790.00
802.00
782.40
783.40
1,126
-11.40(-1.43%)
Aug 28, 2018
788.60
802.20
788.60
794.80
1,533
+12.80(+1.64%)
Aug 27, 2018
775.20
783.60
773.00
782.00
1,422
+21.20(+2.79%)
Aug 24, 2018
749.60
760.80
749.60
760.80
970
+25.60(+3.48%)
Aug 23, 2018
743.60
750.36
733.20
735.20
1,177
-7.00(-0.94%)
Aug 22, 2018
738.80
744.00
738.80
742.20
394
+10.80(+1.48%)
Aug 21, 2018
738.00
741.80
731.40
731.40
936
-13.00(-1.75%)
Aug 20, 2018
743.00
748.00
741.80
744.40
959
+5.20(+0.70%)
Aug 17, 2018
737.60
741.20
731.20
739.20
1,215
-16.40(-2.17%)
Aug 16, 2018
738.00
762.80
737.60
755.60
1,504
+15.82(+2.14%)
Aug 15, 2018
737.40
742.20
735.00
739.78
747
+5.78(+0.79%)
Aug 14, 2018
736.40
736.40
727.20
734.00
1,015
-11.60(-1.56%)
Aug 13, 2018
745.80
751.20
744.29
745.60
312
+4.00(+0.54%)
Aug 10, 2018
751.80
753.40
740.00
741.60
1,215
+4.40(+0.60%)
Aug 09, 2018
740.20
746.19
736.40
737.20
1,539
-5.60(-0.75%)
Aug 08, 2018
748.40
748.40
740.00
742.80
1,752
-24.80(-3.23%)
Aug 07, 2018
776.20
776.20
766.20
767.60
413
-21.40(-2.71%)
Aug 06, 2018
795.00
795.00
789.00
789.00
118
-5.80(-0.73%)
Aug 03, 2018
796.40
801.60
786.20
794.80
1,060
-19.00(-2.33%)
Aug 02, 2018
848.60
848.60
805.40
813.80
661
-33.00(-3.90%)
Aug 01, 2018
843.40
850.00
836.80
846.80
1,051
+13.80(+1.66%)
Jul 31, 2018
808.00
838.40
805.80
833.00
583
+9.40(+1.14%)
Jul 30, 2018
839.60
840.80
817.60
823.60
891
-9.40(-1.13%)
Jul 27, 2018
833.70
833.70
825.60
833.00
765
-14.00(-1.65%)
Jul 26, 2018
840.40
848.20
836.00
847.00
754
-1.80(-0.21%)
Jul 25, 2018
850.00
853.80
848.20
848.80
532
-22.20(-2.55%)
Jul 24, 2018
882.40
884.40
871.00
871.00
290
-19.79(-2.22%)
Jul 23, 2018
886.00
894.80
886.00
890.79
709
+22.79(+2.63%)
Jul 20, 2018
858.80
868.00
856.40
868.00
796
+5.60(+0.65%)
Jul 19, 2018
901.40
903.60
860.00
862.40
1,349
-24.22(-2.73%)
Jul 18, 2018
884.19
892.40
883.95
886.62
860
+3.62(+0.41%)
Jul 17, 2018
867.00
885.20
867.00
883.00
523
+18.20(+2.10%)
Jul 16, 2018
866.00
878.00
860.00
864.80
898
+0.60(+0.07%)
Jul 13, 2018
856.00
871.20
856.00
864.20
731
+19.80(+2.34%)
Jul 12, 2018
838.00
849.00
829.60
844.40
1,191
+15.40(+1.86%)
Jul 11, 2018
836.00
840.92
826.20
829.00
757
-24.40(-2.86%)
Jul 10, 2018
830.80
853.40
830.80
853.40
1,125
+25.74(+3.11%)
Jul 09, 2018
821.40
832.40
821.40
827.66
1,504
+15.63(+1.93%)
Jul 06, 2018
822.20
822.60
808.60
812.03
1,234
-10.17(-1.24%)
Jul 05, 2018
813.30
822.20
813.20
822.20
1,379
+32.20(+4.08%)
Jul 03, 2018
790.00
790.00
790.00
0
-12.04(-1.50%)
Jul 02, 2018
802.00
805.40
799.63
802.04
2,316
+29.64(+3.84%)
Jun 29, 2018
768.60
777.20
761.80
772.40
868
+16.00(+2.12%)
Jun 28, 2018
734.00
767.90
727.60
756.40
2,469
+11.00(+1.48%)
Jun 27, 2018
744.70
757.62
737.80
745.40
3,319
-20.00(-2.61%)
Jun 26, 2018
778.60
783.20
765.40
765.40
727
-5.60(-0.73%)
Jun 25, 2018
782.80
784.00
771.00
771.00
795
+8.40(+1.10%)
Jun 22, 2018
768.00
772.00
761.60
762.60
1,658
+13.60(+1.82%)
Jun 21, 2018
738.70
760.60
732.00
749.00
1,668
-1.40(-0.19%)
Jun 20, 2018
750.00
757.35
750.00
750.40
810
-24.40(-3.15%)
Jun 19, 2018
775.02
789.80
774.80
774.80
2,409
+18.49(+2.45%)
Jun 18, 2018
744.80
759.80
738.40
756.31
2,665
+30.31(+4.17%)
Jun 15, 2018
757.00
726.00
726.00
2,829
-31.00(-4.10%)
Jun 14, 2018
765.00
778.40
755.40
757.00
2,450
-9.20(-1.20%)
Jun 13, 2018
766.00
767.60
756.20
766.20
3,008
-8.60(-1.11%)
Jun 12, 2018
774.00
785.80
771.80
774.80
2,204
+0.80(+0.10%)
Jun 11, 2018
766.00
777.00
764.00
774.00
1,835
-17.60(-2.22%)
Jun 08, 2018
800.00
804.00
791.60
791.60
1,481
+14.20(+1.83%)
Jun 07, 2018
768.00
780.00
758.40
777.40
4,407
-17.20(-2.16%)
Jun 06, 2018
808.20
794.60
1,713
-5.20(-0.65%)
Jun 05, 2018
803.20
804.00
792.40
799.80
2,055
+20.40(+2.62%)
Jun 04, 2018
766.92
780.60
762.40
779.40
2,045
+22.40(+2.96%)
Jun 01, 2018
765.40
774.20
755.00
757.00
2,327
-8.40(-1.10%)
May 31, 2018
780.00
780.00
749.60
765.40
4,005
-34.80(-4.35%)
May 30, 2018
808.00
808.00
798.52
800.20
1,483
+5.40(+0.68%)
May 29, 2018
795.64
813.80
793.40
794.80
2,795
+31.20(+4.09%)
May 25, 2018
763.60
763.60
763.60
0
+5.40(+0.71%)
May 24, 2018
768.60
773.20
757.80
758.20
1,759
-7.30(-0.95%)
May 23, 2018
770.00
772.30
757.20
765.50
1,202
-14.50(-1.86%)
May 22, 2018
800.60
804.80
776.20
780.00
1,846
-42.00(-5.11%)
May 21, 2018
814.00
828.60
814.00
822.00
1,481
+5.40(+0.66%)
May 18, 2018
812.20
816.60
799.20
816.60
1,403
+5.00(+0.62%)
May 17, 2018
846.00
850.00
806.60
811.60
3,565
-26.00(-3.10%)
May 16, 2018
833.80
840.00
832.00
837.60
1,900
+9.27(+1.12%)
May 15, 2018
818.00
831.00
814.40
828.33
849
+1.13(+0.14%)
May 14, 2018
844.80
844.80
823.20
827.20
2,362
-13.60(-1.62%)
May 11, 2018
848.00
853.60
839.60
840.80
1,821
-3.60(-0.43%)
May 10, 2018
869.80
876.40
839.20
844.40
5,803
-41.80(-4.72%)
May 09, 2018
886.40
887.60
874.60
886.20
1,243
+3.20(+0.36%)
May 08, 2018
884.00
901.00
877.60
883.00
2,451
-0.20(-0.02%)
May 07, 2018
874.00
884.60
866.80
883.20
1,990
-11.60(-1.30%)
May 04, 2018
887.20
901.60
886.80
894.80
1,000
+12.80(+1.45%)
May 03, 2018
882.00
898.60
880.40
882.00
2,265
+16.60(+1.92%)
May 02, 2018
858.20
869.60
856.40
865.40
2,275
+27.00(+3.22%)
May 01, 2018
836.60
853.20
832.00
838.40
2,334
-23.00(-2.67%)
Apr 30, 2018
870.00
880.68
860.80
861.40
832
+5.42(+0.63%)
Apr 27, 2018
844.54
856.40
844.00
855.98
1,868
+30.98(+3.75%)
Apr 26, 2018
835.38
836.60
817.20
825.00
2,509
-10.20(-1.22%)
Apr 25, 2018
842.20
848.40
835.20
835.20
2,133
+0.20(+0.02%)
Apr 24, 2018
844.20
844.20
834.00
835.00
1,290
-22.00(-2.57%)
Apr 23, 2018
866.20
866.20
851.50
857.00
839
-2.00(-0.23%)
Apr 20, 2018
887.00
887.00
858.00
859.00
1,207
-34.80(-3.89%)
Apr 19, 2018
886.00
902.00
863.00
893.80
3,327
+38.20(+4.46%)
Apr 18, 2018
842.00
862.00
832.00
855.60
1,097
-2.90(-0.34%)
Apr 17, 2018
854.00
858.50
847.60
858.50
268
+6.10(+0.72%)
Apr 16, 2018
848.00
852.40
841.00
852.40
795
-11.20(-1.30%)
Apr 13, 2018
862.96
865.96
850.00
863.60
1,036
-30.40(-3.40%)
Apr 12, 2018
891.80
900.00
885.80
894.00
462
-5.20(-0.58%)
Apr 11, 2018
894.00
899.60
888.40
899.20
741
-4.50(-0.50%)
Apr 10, 2018
902.60
911.00
900.40
903.70
1,116
+23.90(+2.72%)
Apr 09, 2018
881.90
912.00
878.40
879.80
1,159
+3.60(+0.41%)
Apr 06, 2018
874.72
880.00
870.40
876.20
876
-15.22(-1.71%)
Apr 05, 2018
877.80
903.38
877.80
891.42
1,137
+17.42(+1.99%)
Apr 04, 2018
858.70
875.40
851.00
874.00
2,036
-5.60(-0.64%)
Apr 03, 2018
883.58
885.60
875.00
879.60
774
-12.20(-1.37%)
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.