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
Seadrill 2021 Ltd
(NY:
SDRL
)
51.29
+0.06 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2020
0.5900
0.6179
0.5411
0.5736
2,658,761
-0.01(-1.10%)
Apr 29, 2020
0.5700
0.6200
0.5400
0.5800
2,317,009
+0.02(+4.17%)
Apr 28, 2020
0.5500
0.5669
0.5200
0.5568
1,675,015
-0.02(-4.00%)
Apr 27, 2020
0.5600
0.6100
0.5300
0.5800
1,179,481
-0.05(-7.20%)
Apr 24, 2020
0.6200
0.6596
0.5847
0.6250
1,524,200
+0.01(+1.00%)
Apr 23, 2020
0.5700
0.7198
0.5500
0.6188
2,524,551
+0.06(+10.50%)
Apr 22, 2020
0.5400
0.6100
0.5200
0.5600
1,671,137
+0.03(+4.69%)
Apr 21, 2020
0.5200
0.5840
0.5100
0.5349
1,199,630
-0.04(-6.17%)
Apr 20, 2020
0.5409
0.6000
0.5409
0.5701
1,123,432
-0.03(-5.14%)
Apr 17, 2020
0.6237
0.6809
0.5900
0.6010
2,210,900
-0.02(-2.75%)
Apr 16, 2020
0.5800
0.6300
0.5650
0.6180
1,287,854
+0.07(+11.81%)
Apr 15, 2020
0.6000
0.6457
0.5512
0.5527
3,256,051
-0.16(-21.99%)
Apr 14, 2020
0.6650
0.7200
0.6500
0.7085
1,954,811
-0.04(-5.53%)
Apr 13, 2020
0.8500
0.8800
0.6700
0.7500
1,375,152
-0.12(-13.48%)
Apr 09, 2020
0.7500
0.9999
0.7465
0.8669
5,564,200
+0.23(+35.86%)
Apr 08, 2020
0.6051
0.6800
0.5621
0.6381
1,651,592
+0.09(+16.00%)
Apr 07, 2020
0.5400
0.5780
0.5253
0.5501
2,834,157
+0.05(+10.02%)
Apr 06, 2020
0.5400
0.5400
0.3800
0.5000
4,569,827
+0.08(+17.65%)
Apr 03, 2020
0.4950
0.4950
0.4250
0.4250
1,192,900
-0.01(-2.90%)
Apr 02, 2020
0.4700
0.5000
0.4100
0.4377
1,624,209
+0.02(+4.21%)
Apr 01, 2020
0.4484
0.4601
0.4000
0.4200
1,234,036
-0.01(-2.33%)
Mar 31, 2020
0.5000
0.5200
0.4300
0.4300
2,646,057
-0.03(-6.52%)
Mar 30, 2020
0.4735
0.4850
0.4499
0.4600
986,544
-0.01(-2.27%)
Mar 27, 2020
0.5116
0.5116
0.4650
0.4707
1,066,000
-0.05(-9.08%)
Mar 26, 2020
0.5400
0.5400
0.4900
0.5177
964,575
+0.02(+3.15%)
Mar 25, 2020
0.5100
0.5450
0.5000
0.5019
635,123
-0.04(-7.06%)
Mar 24, 2020
0.5300
0.5400
0.5000
0.5400
626,131
+0.05(+10.79%)
Mar 23, 2020
0.5000
0.5160
0.4802
0.4874
595,173
-0.06(-11.38%)
Mar 20, 2020
0.5500
0.5500
0.4789
0.5500
1,178,300
+0.00(+0.00%)
Mar 19, 2020
0.5201
0.5500
0.4801
0.5500
1,022,836
+0.04(+7.84%)
Mar 18, 2020
0.5500
0.5900
0.5000
0.5100
901,941
-0.13(-20.30%)
Mar 17, 2020
0.5900
0.6486
0.5800
0.6399
815,017
+0.07(+12.24%)
Mar 16, 2020
0.6716
0.6716
0.5215
0.5701
1,138,722
-0.16(-21.90%)
Mar 13, 2020
0.6265
0.7380
0.5800
0.7300
875,100
+0.15(+25.84%)
Mar 12, 2020
0.4900
0.6300
0.4851
0.5801
1,084,203
-0.06(-9.44%)
Mar 11, 2020
0.6490
0.6651
0.6200
0.6406
503,669
-0.04(-5.79%)
Mar 10, 2020
0.6800
0.7000
0.6100
0.6800
1,254,886
+0.12(+22.28%)
Mar 09, 2020
0.6300
0.6762
0.5000
0.5561
2,079,933
-0.26(-32.20%)
Mar 06, 2020
0.9409
0.9409
0.8200
0.8202
1,066,100
-0.16(-16.31%)
Mar 05, 2020
0.9800
1.000
0.9600
0.9800
844,844
-0.04(-3.92%)
Mar 04, 2020
0.9800
1.020
0.9500
1.020
684,050
+0.03(+3.06%)
Mar 03, 2020
1.030
1.060
0.9700
0.9897
813,111
-0.06(-5.74%)
Mar 02, 2020
1.110
1.110
1.000
1.050
778,837
-0.05(-4.55%)
Feb 28, 2020
0.9900
1.100
0.9400
1.100
1,230,900
+0.08(+7.84%)
Feb 27, 2020
1.160
1.180
1.010
1.020
1,079,591
-0.18(-15.00%)
Feb 26, 2020
1.190
1.230
1.110
1.200
907,438
+0.02(+1.69%)
Feb 25, 2020
1.250
1.270
1.130
1.180
751,570
-0.07(-5.60%)
Feb 24, 2020
1.310
1.310
1.220
1.250
1,023,557
-0.11(-8.09%)
Feb 21, 2020
1.380
1.390
1.326
1.360
349,700
-0.02(-1.45%)
Feb 20, 2020
1.390
1.425
1.350
1.380
312,123
+0.01(+0.73%)
Feb 19, 2020
1.410
1.417
1.360
1.370
460,545
-0.07(-4.86%)
Feb 18, 2020
1.400
1.440
1.330
1.440
607,829
+0.00(+0.00%)
Feb 14, 2020
1.420
1.460
1.410
1.440
495,600
+0.02(+1.41%)
Feb 13, 2020
1.450
1.470
1.400
1.420
572,300
-0.03(-2.07%)
Feb 12, 2020
1.440
1.510
1.400
1.450
797,587
+0.05(+3.57%)
Feb 11, 2020
1.370
1.440
1.370
1.400
453,819
+0.05(+3.70%)
Feb 10, 2020
1.350
1.350
1.320
1.350
535,678
-0.04(-2.88%)
Feb 07, 2020
1.460
1.470
1.360
1.390
884,400
-0.13(-8.55%)
Feb 06, 2020
1.540
1.640
1.460
1.520
955,724
+0.00(+0.00%)
Feb 05, 2020
1.420
1.530
1.400
1.520
966,422
+0.15(+10.95%)
Feb 04, 2020
1.380
1.390
1.350
1.370
760,646
+0.04(+3.01%)
Feb 03, 2020
1.320
1.360
1.300
1.330
857,641
-0.04(-2.92%)
Jan 31, 2020
1.380
1.380
1.270
1.370
946,100
-0.01(-0.72%)
Jan 30, 2020
1.390
1.390
1.300
1.380
939,987
-0.01(-0.72%)
Jan 29, 2020
1.430
1.430
1.360
1.390
470,250
+0.00(+0.00%)
Jan 28, 2020
1.360
1.430
1.345
1.390
595,291
+0.05(+3.73%)
Jan 27, 2020
1.420
1.430
1.340
1.340
845,689
-0.13(-8.84%)
Jan 24, 2020
1.390
1.500
1.370
1.470
971,600
+0.09(+6.52%)
Jan 23, 2020
1.470
1.490
1.380
1.380
995,020
-0.15(-9.80%)
Jan 22, 2020
1.570
1.570
1.510
1.530
536,133
-0.10(-6.13%)
Jan 21, 2020
1.750
1.750
1.610
1.630
670,115
-0.19(-10.44%)
Jan 17, 2020
1.780
1.830
1.750
1.820
899,600
+0.08(+4.60%)
Jan 16, 2020
1.740
1.770
1.670
1.740
982,427
+0.06(+3.57%)
Jan 15, 2020
1.700
1.730
1.650
1.680
728,196
-0.05(-2.89%)
Jan 14, 2020
1.740
1.830
1.710
1.730
682,942
-0.08(-4.42%)
Jan 13, 2020
1.870
1.900
1.740
1.810
1,843,093
-0.10(-5.24%)
Jan 10, 2020
1.900
2.000
1.870
1.910
623,200
-0.07(-3.54%)
Jan 09, 2020
1.980
2.020
1.860
1.980
1,095,103
-0.07(-3.41%)
Jan 08, 2020
2.240
2.280
1.980
2.050
2,077,820
-0.25(-10.87%)
Jan 07, 2020
2.430
2.430
2.230
2.300
1,559,877
-0.13(-5.35%)
Jan 06, 2020
2.390
2.510
2.330
2.430
1,366,321
-0.02(-0.82%)
Jan 03, 2020
2.500
2.600
2.345
2.450
2,191,300
-0.07(-2.78%)
Jan 02, 2020
2.680
2.690
2.470
2.520
1,685,377
-0.02(-0.79%)
Dec 31, 2019
2.750
2.780
2.510
2.540
3,102,800
+0.17(+7.17%)
Dec 30, 2019
2.220
2.470
2.220
2.370
1,955,092
+0.11(+4.87%)
Dec 27, 2019
2.310
2.630
2.160
2.260
2,992,600
-0.23(-9.24%)
Dec 26, 2019
2.750
2.980
2.370
2.490
3,856,078
-0.26(-9.45%)
Dec 24, 2019
2.340
3.150
2.340
2.750
5,107,400
+0.41(+17.52%)
Dec 23, 2019
2.090
2.410
1.840
2.340
5,197,208
+0.65(+38.46%)
Dec 20, 2019
1.720
1.750
1.620
1.690
1,278,300
-0.03(-1.74%)
Dec 19, 2019
1.560
1.780
1.560
1.720
1,955,274
+0.22(+14.67%)
Dec 18, 2019
1.390
1.550
1.390
1.500
1,297,058
+0.08(+5.63%)
Dec 17, 2019
1.430
1.450
1.400
1.420
625,472
-0.06(-4.05%)
Dec 16, 2019
1.430
1.540
1.430
1.480
999,880
+0.09(+6.47%)
Dec 13, 2019
1.380
1.465
1.360
1.390
1,208,000
+0.02(+1.46%)
Dec 12, 2019
1.310
1.400
1.310
1.370
666,435
+0.02(+1.48%)
Dec 11, 2019
1.310
1.400
1.310
1.350
1,009,909
+0.05(+3.85%)
Dec 10, 2019
1.250
1.320
1.240
1.300
1,067,470
+0.05(+4.00%)
Dec 09, 2019
1.160
1.300
1.160
1.250
838,023
+0.07(+5.93%)
Dec 06, 2019
1.080
1.180
1.080
1.180
632,700
+0.08(+7.27%)
Dec 05, 2019
1.100
1.130
1.090
1.100
372,173
-0.01(-0.90%)
Dec 04, 2019
1.040
1.160
1.040
1.110
1,188,148
+0.05(+4.72%)
Dec 03, 2019
1.030
1.110
1.010
1.060
687,574
-0.04(-3.64%)
Dec 02, 2019
1.100
1.140
1.080
1.100
326,648
-0.02(-1.79%)
Nov 29, 2019
1.130
1.150
1.110
1.120
201,400
-0.05(-4.27%)
Nov 27, 2019
1.130
1.180
1.080
1.170
1,141,800
+0.06(+5.41%)
Nov 26, 2019
1.210
1.220
1.080
1.110
1,334,688
-0.06(-5.13%)
Nov 25, 2019
1.060
1.190
1.050
1.170
1,255,215
+0.11(+10.38%)
Nov 22, 2019
1.000
1.070
0.9800
1.060
1,494,200
+0.08(+8.16%)
Nov 21, 2019
1.180
1.180
0.9100
0.9800
5,098,889
-0.24(-19.67%)
Nov 20, 2019
1.300
1.320
1.220
1.220
3,239,602
-0.09(-6.87%)
Nov 19, 2019
1.340
1.340
1.260
1.310
1,453,771
+0.00(+0.00%)
Nov 18, 2019
1.380
1.440
1.290
1.310
1,615,576
-0.06(-4.38%)
Nov 15, 2019
1.390
1.425
1.340
1.370
965,800
+0.00(+0.00%)
Nov 14, 2019
1.480
1.530
1.360
1.370
1,539,547
-0.06(-4.20%)
Nov 13, 2019
1.420
1.460
1.390
1.430
1,019,512
-0.03(-2.05%)
Nov 12, 2019
1.550
1.570
1.420
1.460
2,193,655
-0.13(-8.18%)
Nov 11, 2019
1.620
1.690
1.560
1.590
1,386,429
-0.08(-4.79%)
Nov 08, 2019
1.720
1.720
1.650
1.670
2,628,900
-0.07(-4.02%)
Nov 07, 2019
1.760
1.800
1.690
1.740
1,251,146
+0.02(+1.16%)
Nov 06, 2019
1.780
1.820
1.700
1.720
1,613,369
-0.10(-5.49%)
Nov 05, 2019
1.960
1.960
1.810
1.820
1,072,599
-0.10(-5.21%)
Nov 04, 2019
1.940
2.030
1.890
1.920
2,598,204
+0.05(+2.67%)
Nov 01, 2019
1.810
1.880
1.750
1.870
1,456,300
+0.11(+6.25%)
Oct 31, 2019
1.800
1.840
1.680
1.760
1,651,616
-0.02(-1.12%)
Oct 30, 2019
1.970
2.010
1.760
1.780
2,079,999
-0.15(-7.77%)
Oct 29, 2019
1.940
2.100
1.900
1.930
2,677,340
-0.02(-1.03%)
Oct 28, 2019
1.990
2.110
1.925
1.950
1,555,749
+0.03(+1.56%)
Oct 25, 2019
1.910
1.960
1.880
1.920
453,500
+0.00(+0.00%)
Oct 24, 2019
1.970
1.970
1.870
1.920
1,047,657
+0.02(+1.05%)
Oct 23, 2019
1.900
1.950
1.840
1.900
670,431
+0.04(+2.15%)
Oct 22, 2019
1.880
1.920
1.800
1.860
516,715
-0.03(-1.59%)
Oct 21, 2019
1.870
1.910
1.830
1.890
380,149
+0.02(+1.07%)
Oct 18, 2019
1.860
1.933
1.840
1.870
457,800
+0.02(+1.08%)
Oct 17, 2019
1.880
1.900
1.780
1.850
603,100
+0.01(+0.54%)
Oct 16, 2019
1.840
1.920
1.800
1.840
695,710
+0.01(+0.55%)
Oct 15, 2019
1.850
1.970
1.810
1.830
507,396
-0.02(-1.08%)
Oct 14, 2019
1.840
1.890
1.754
1.850
554,073
-0.06(-3.14%)
Oct 11, 2019
1.790
2.000
1.770
1.910
2,051,700
+0.18(+10.40%)
Oct 10, 2019
1.820
1.840
1.670
1.730
1,699,994
-0.06(-3.35%)
Oct 09, 2019
1.860
1.890
1.700
1.790
1,562,477
+0.08(+4.68%)
Oct 08, 2019
1.730
1.810
1.710
1.710
736,848
-0.05(-2.84%)
Oct 07, 2019
1.890
1.916
1.760
1.760
643,314
-0.09(-4.86%)
Oct 04, 2019
1.950
1.970
1.810
1.850
693,100
-0.03(-1.60%)
Oct 03, 2019
1.920
1.960
1.830
1.880
684,156
-0.07(-3.59%)
Oct 02, 2019
1.940
2.030
1.860
1.950
904,770
-0.07(-3.47%)
Oct 01, 2019
2.120
2.160
1.990
2.020
760,034
-0.08(-3.81%)
Sep 30, 2019
2.080
2.120
2.030
2.100
839,207
+0.02(+0.96%)
Sep 27, 2019
2.100
2.180
2.060
2.080
829,100
+0.02(+0.97%)
Sep 26, 2019
2.150
2.150
2.060
2.060
927,602
-0.13(-5.94%)
Sep 25, 2019
2.200
2.240
2.100
2.190
889,997
+0.06(+2.82%)
Sep 24, 2019
2.270
2.270
2.130
2.130
1,421,934
-0.22(-9.36%)
Sep 23, 2019
2.350
2.430
2.340
2.350
627,624
-0.05(-2.08%)
Sep 20, 2019
2.390
2.490
2.380
2.400
1,866,900
-0.20(-7.69%)
Sep 19, 2019
2.990
2.990
2.500
2.600
2,694,289
-0.31(-10.65%)
Sep 18, 2019
2.920
3.097
2.900
2.910
898,580
-0.26(-8.20%)
Sep 17, 2019
3.270
3.275
3.040
3.170
1,173,033
-0.21(-6.21%)
Sep 16, 2019
3.630
3.650
3.230
3.380
4,434,492
+0.21(+6.62%)
Sep 13, 2019
3.300
3.330
3.160
3.170
826,300
+0.09(+2.92%)
Sep 12, 2019
3.100
3.150
2.900
3.080
1,650,212
-0.42(-12.00%)
Sep 11, 2019
3.210
3.520
3.070
3.500
1,649,607
+0.20(+6.06%)
Sep 10, 2019
3.160
3.500
2.960
3.300
1,675,062
+0.45(+15.79%)
Sep 09, 2019
2.600
2.890
2.600
2.850
1,269,044
+0.17(+6.34%)
Sep 06, 2019
2.500
2.745
2.390
2.680
1,528,700
+0.19(+7.63%)
Sep 05, 2019
2.510
2.680
2.490
2.490
2,934,324
+0.04(+1.63%)
Sep 04, 2019
2.320
2.530
2.320
2.450
2,024,008
+0.21(+9.37%)
Sep 03, 2019
2.250
2.320
2.130
2.240
975,401
-0.11(-4.68%)
Aug 30, 2019
2.530
2.530
2.300
2.350
697,500
-0.17(-6.75%)
Aug 29, 2019
2.440
2.540
2.350
2.520
1,390,016
+0.13(+5.44%)
Aug 28, 2019
2.200
2.440
2.180
2.390
1,106,422
+0.24(+11.16%)
Aug 27, 2019
2.240
2.290
2.120
2.150
952,773
-0.12(-5.29%)
Aug 26, 2019
2.320
2.360
2.240
2.270
724,516
+0.00(+0.00%)
Aug 23, 2019
2.410
2.410
2.230
2.270
983,500
-0.24(-9.56%)
Aug 22, 2019
2.710
2.720
2.500
2.510
1,089,371
-0.25(-9.06%)
Aug 21, 2019
2.780
2.820
2.700
2.760
937,070
+0.04(+1.47%)
Aug 20, 2019
3.190
3.270
2.610
2.720
3,652,529
+0.01(+0.37%)
Aug 19, 2019
2.770
2.880
2.630
2.710
1,864,149
+0.03(+1.12%)
Aug 16, 2019
2.270
2.810
2.260
2.680
3,795,500
+0.59(+28.23%)
Aug 15, 2019
2.160
2.200
2.070
2.090
1,393,526
-0.16(-7.11%)
Aug 14, 2019
2.310
2.310
2.150
2.250
675,467
-0.17(-7.02%)
Aug 13, 2019
2.260
2.700
2.260
2.420
1,259,726
+0.09(+3.86%)
Aug 12, 2019
2.490
2.500
2.290
2.330
582,212
-0.20(-7.91%)
Aug 09, 2019
2.720
2.750
2.520
2.530
627,500
-0.16(-5.95%)
Aug 08, 2019
2.660
2.710
2.580
2.690
506,411
-0.01(-0.37%)
Aug 07, 2019
2.700
2.755
2.560
2.700
1,062,071
-0.31(-10.30%)
Aug 06, 2019
3.080
3.090
2.860
3.010
713,301
-0.03(-0.99%)
Aug 05, 2019
3.050
3.150
2.950
3.040
901,505
-0.18(-5.59%)
Aug 02, 2019
3.740
3.740
3.060
3.220
1,394,800
-0.56(-14.81%)
Aug 01, 2019
3.870
3.960
3.675
3.780
962,066
-0.32(-7.80%)
Jul 31, 2019
4.090
4.330
3.965
4.100
889,787
+0.16(+4.06%)
Jul 30, 2019
3.480
4.060
3.350
3.940
1,780,926
+0.13(+3.41%)
Jul 29, 2019
4.160
4.160
3.745
3.810
865,735
-0.37(-8.85%)
Jul 26, 2019
4.220
4.270
4.045
4.180
401,500
-0.02(-0.48%)
Jul 25, 2019
4.440
4.490
4.120
4.200
599,135
-0.17(-3.89%)
Jul 24, 2019
4.340
4.420
4.170
4.370
993,270
+0.25(+6.07%)
Jul 23, 2019
3.930
4.120
3.750
4.120
690,550
+0.31(+8.14%)
Jul 22, 2019
3.800
4.075
3.710
3.810
562,163
+0.13(+3.53%)
Jul 19, 2019
3.740
3.810
3.610
3.680
364,500
-0.01(-0.27%)
Jul 18, 2019
3.710
3.712
3.520
3.690
367,736
-0.07(-1.86%)
Jul 17, 2019
3.900
3.900
3.720
3.760
454,860
-0.12(-3.09%)
Jul 16, 2019
3.980
4.100
3.807
3.880
577,332
-0.10(-2.51%)
Jul 15, 2019
4.240
4.300
3.960
3.980
513,398
-0.27(-6.35%)
Jul 12, 2019
4.300
4.320
4.190
4.250
408,400
-0.07(-1.62%)
Jul 11, 2019
4.510
4.610
4.250
4.320
677,222
-0.18(-4.00%)
Jul 10, 2019
4.580
4.660
4.405
4.500
892,234
+0.08(+1.81%)
Jul 09, 2019
4.610
4.610
4.300
4.420
875,757
-0.23(-4.95%)
Jul 08, 2019
4.440
4.660
4.400
4.650
594,883
+0.15(+3.33%)
Jul 05, 2019
4.510
4.600
4.440
4.500
538,100
-0.01(-0.22%)
Jul 03, 2019
4.500
4.540
4.410
4.510
787,300
+0.01(+0.22%)
Jul 02, 2019
4.850
4.880
4.350
4.500
1,682,278
-0.42(-8.54%)
Jul 01, 2019
4.440
5.000
4.440
4.920
2,062,062
+0.76(+18.27%)
Jun 28, 2019
4.070
4.380
4.000
4.160
7,594,500
-0.01(-0.24%)
Jun 27, 2019
4.090
4.220
3.920
4.170
1,328,846
+0.23(+5.84%)
Jun 26, 2019
3.760
4.000
3.700
3.940
1,208,615
+0.39(+10.99%)
Jun 25, 2019
3.590
3.730
3.510
3.550
369,177
-0.15(-4.05%)
Jun 24, 2019
3.660
3.720
3.520
3.700
1,272,533
-0.26(-6.57%)
Jun 21, 2019
4.200
4.380
3.830
3.960
1,819,900
+0.15(+3.94%)
Jun 20, 2019
3.450
3.870
3.450
3.810
2,073,058
+0.51(+15.45%)
Jun 19, 2019
3.190
3.400
3.150
3.300
936,335
+0.04(+1.23%)
Jun 18, 2019
3.040
3.320
3.030
3.260
937,220
+0.23(+7.59%)
Jun 17, 2019
3.000
3.160
3.000
3.030
716,402
-0.09(-2.88%)
Jun 14, 2019
3.380
3.450
3.111
3.120
760,600
-0.32(-9.30%)
Jun 13, 2019
3.270
3.550
3.250
3.440
1,031,876
+0.24(+7.50%)
Jun 12, 2019
3.110
3.310
3.030
3.200
962,679
-0.26(-7.51%)
Jun 11, 2019
3.560
3.560
3.410
3.460
548,850
-0.16(-4.42%)
Jun 10, 2019
3.680
3.850
3.600
3.620
486,231
-0.02(-0.55%)
Jun 07, 2019
3.580
3.725
3.530
3.640
563,500
-0.08(-2.15%)
Jun 06, 2019
3.620
3.840
3.550
3.720
949,606
-0.04(-1.06%)
Jun 05, 2019
4.010
4.020
3.650
3.760
1,040,892
-0.27(-6.70%)
Jun 04, 2019
4.000
4.290
3.960
4.030
1,187,991
+0.05(+1.26%)
Jun 03, 2019
3.920
4.040
3.860
3.980
797,135
+0.04(+1.02%)
May 31, 2019
4.130
4.170
3.920
3.940
1,004,900
-0.37(-8.58%)
May 30, 2019
4.070
4.760
4.070
4.310
1,647,940
+0.24(+5.90%)
May 29, 2019
3.990
4.100
3.830
4.070
1,601,076
-0.18(-4.24%)
May 28, 2019
4.650
4.700
4.110
4.250
3,864,016
-1.25(-22.73%)
May 24, 2019
5.650
5.730
5.350
5.500
1,266,800
+0.08(+1.48%)
May 23, 2019
6.720
6.770
5.200
5.420
2,966,842
-1.61(-22.90%)
May 22, 2019
7.170
7.500
7.010
7.030
475,037
-0.18(-2.50%)
May 21, 2019
7.430
7.430
7.170
7.210
577,290
+0.08(+1.12%)
May 20, 2019
7.250
7.320
7.040
7.130
203,875
-0.14(-1.93%)
May 17, 2019
7.420
7.440
7.230
7.270
286,200
-0.17(-2.28%)
May 16, 2019
7.490
7.670
7.420
7.440
323,533
+0.06(+0.81%)
May 15, 2019
7.050
7.410
6.930
7.380
420,394
+0.15(+2.07%)
May 14, 2019
7.280
7.440
7.130
7.230
475,090
+0.33(+4.78%)
May 13, 2019
7.110
7.110
6.780
6.900
515,201
-0.34(-4.70%)
May 10, 2019
7.250
7.270
6.970
7.240
342,300
-0.03(-0.41%)
May 09, 2019
7.010
7.510
6.800
7.270
670,972
+0.05(+0.69%)
May 08, 2019
7.190
7.390
7.175
7.220
475,673
+0.03(+0.42%)
May 07, 2019
7.700
7.700
7.160
7.190
933,890
-0.80(-10.01%)
May 06, 2019
7.780
8.050
7.710
7.990
333,767
+0.07(+0.88%)
May 03, 2019
8.020
8.070
7.830
7.920
474,200
+0.05(+0.64%)
May 02, 2019
8.110
8.160
7.700
7.870
711,828
-0.12(-1.50%)
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.