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
Enlink Midstream Llc
(NY:
ENLC
)
13.21
UNCHANGED
Streaming Delayed Price
Updated: 12:00 PM EDT, May 23, 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 28, 2017
11.12
11.21
10.82
10.91
468,067
-0.14(-1.31%)
Apr 27, 2017
11.32
11.38
11.03
11.05
500,058
-0.32(-2.82%)
Apr 26, 2017
11.43
11.51
11.29
11.38
1,001,978
-0.15(-1.27%)
Apr 25, 2017
10.97
11.52
10.97
11.52
813,573
+0.58(+5.33%)
Apr 24, 2017
10.70
11.03
10.70
10.94
452,997
+0.26(+2.46%)
Apr 21, 2017
10.79
10.82
10.68
10.68
518,451
-0.06(-0.54%)
Apr 20, 2017
10.85
10.97
10.70
10.73
638,499
-0.09(-0.81%)
Apr 19, 2017
11.05
11.14
10.79
10.82
770,278
-0.23(-2.11%)
Apr 18, 2017
11.00
11.20
10.97
11.05
353,106
-0.03(-0.26%)
Apr 17, 2017
11.23
11.32
10.97
11.08
458,096
-0.18(-1.55%)
Apr 13, 2017
11.43
11.50
11.17
11.26
472,471
-0.20(-1.78%)
Apr 12, 2017
11.38
11.52
11.36
11.46
589,396
+0.09(+0.77%)
Apr 11, 2017
11.52
11.58
11.35
11.38
284,105
-0.12(-1.02%)
Apr 10, 2017
11.40
11.67
11.38
11.49
578,158
+0.18(+1.55%)
Apr 07, 2017
11.52
11.52
11.29
11.32
344,838
-0.18(-1.52%)
Apr 06, 2017
11.29
11.49
11.10
11.49
683,254
+0.20(+1.81%)
Apr 05, 2017
11.35
11.67
11.23
11.29
838,415
+0.06(+0.52%)
Apr 04, 2017
11.29
11.32
11.11
11.23
809,386
-0.09(-0.77%)
Apr 03, 2017
11.35
11.38
11.05
11.32
522,601
+0.00(+0.00%)
Mar 31, 2017
11.14
11.40
11.05
11.32
675,830
+0.12(+1.04%)
Mar 30, 2017
11.46
11.55
11.03
11.20
1,063,486
-0.20(-1.79%)
Mar 29, 2017
10.88
11.49
10.82
11.40
828,735
+0.55(+5.11%)
Mar 28, 2017
10.82
11.11
10.65
10.85
998,206
+0.03(+0.27%)
Mar 27, 2017
10.62
10.85
10.50
10.82
618,655
+0.12(+1.09%)
Mar 24, 2017
10.76
10.87
10.68
10.70
710,352
-0.03(-0.27%)
Mar 23, 2017
10.73
11.03
10.65
10.73
757,837
+0.00(+0.00%)
Mar 22, 2017
10.91
11.00
10.65
10.73
1,170,468
-0.20(-1.87%)
Mar 21, 2017
11.29
11.32
10.91
10.94
366,981
-0.35(-3.10%)
Mar 20, 2017
11.20
11.33
11.11
11.29
554,944
+0.06(+0.52%)
Mar 17, 2017
11.11
11.32
11.05
11.23
1,185,034
+0.09(+0.79%)
Mar 16, 2017
11.17
11.38
11.11
11.14
635,439
-0.03(-0.26%)
Mar 15, 2017
11.14
11.32
11.05
11.17
762,520
+0.15(+1.32%)
Mar 14, 2017
11.05
11.08
10.88
11.03
571,212
-0.17(-1.56%)
Mar 13, 2017
11.32
11.36
11.11
11.20
545,705
-0.06(-0.52%)
Mar 10, 2017
11.43
11.49
11.23
11.26
899,937
-0.12(-1.03%)
Mar 09, 2017
11.43
11.64
10.94
11.38
2,099,326
-0.20(-1.76%)
Mar 08, 2017
11.61
11.93
11.49
11.58
1,054,690
-0.15(-1.24%)
Mar 07, 2017
11.61
11.93
11.52
11.73
827,635
+0.09(+0.75%)
Mar 06, 2017
11.52
11.64
11.40
11.64
613,436
+0.09(+0.76%)
Mar 03, 2017
11.52
11.64
11.49
11.55
712,027
+0.00(+0.00%)
Mar 02, 2017
11.26
11.61
11.20
11.55
588,996
+0.18(+1.54%)
Mar 01, 2017
11.35
11.55
11.32
11.38
603,409
+0.18(+1.56%)
Feb 28, 2017
11.14
11.29
11.11
11.20
794,318
-0.03(-0.26%)
Feb 27, 2017
11.11
11.35
10.97
11.23
920,010
+0.12(+1.05%)
Feb 24, 2017
11.05
11.17
11.03
11.11
1,044,268
+0.00(+0.00%)
Feb 23, 2017
11.05
11.38
10.81
11.11
743,076
+0.20(+1.87%)
Feb 22, 2017
11.11
11.17
10.82
10.91
1,350,382
-0.23(-2.09%)
Feb 21, 2017
11.23
11.32
11.05
11.14
1,098,872
+0.06(+0.53%)
Feb 17, 2017
11.08
11.08
11.08
0
-0.09(-0.78%)
Feb 16, 2017
11.23
11.32
11.03
11.17
990,601
+0.00(+0.00%)
Feb 15, 2017
11.05
11.40
10.73
11.17
935,004
-0.09(-0.78%)
Feb 14, 2017
11.32
11.46
11.03
11.26
556,664
+0.12(+1.05%)
Feb 13, 2017
11.03
11.20
10.97
11.14
664,760
+0.12(+1.06%)
Feb 10, 2017
11.20
11.23
10.91
11.03
590,388
-0.03(-0.26%)
Feb 09, 2017
11.05
11.21
10.97
11.05
403,369
+0.03(+0.26%)
Feb 08, 2017
10.88
11.03
10.65
11.03
990,258
+0.09(+0.80%)
Feb 07, 2017
11.08
11.08
10.76
10.94
764,364
-0.15(-1.32%)
Feb 06, 2017
11.58
11.61
11.05
11.08
862,542
-0.53(-4.52%)
Feb 03, 2017
11.00
11.64
10.88
11.61
1,408,301
+0.64(+5.85%)
Feb 02, 2017
10.59
11.03
10.44
10.97
693,913
+0.41(+3.87%)
Feb 01, 2017
10.21
10.56
10.18
10.56
1,029,473
+0.44(+4.32%)
Jan 31, 2017
10.27
10.41
10.06
10.12
633,582
-0.15(-1.42%)
Jan 30, 2017
10.12
10.56
9.917
10.27
1,377,398
+0.09(+0.86%)
Jan 27, 2017
10.38
10.41
10.03
10.18
846,750
-0.23(-2.21%)
Jan 26, 2017
10.47
10.50
10.36
10.41
1,238,164
+0.00(+0.00%)
Jan 25, 2017
10.47
10.55
10.30
10.41
987,493
-0.03(-0.28%)
Jan 24, 2017
10.44
10.58
10.31
10.44
1,124,852
+0.00(+0.00%)
Jan 23, 2017
10.67
10.78
10.37
10.44
1,469,681
-0.32(-2.94%)
Jan 20, 2017
11.19
11.23
10.76
10.76
2,152,916
-0.35(-3.11%)
Jan 19, 2017
11.19
11.33
11.07
11.10
464,498
-0.09(-0.77%)
Jan 18, 2017
10.96
11.27
10.96
11.19
733,169
+0.09(+0.78%)
Jan 17, 2017
10.99
11.13
10.93
11.10
341,485
+0.20(+1.85%)
Jan 13, 2017
10.90
10.90
10.90
0
-0.06(-0.52%)
Jan 12, 2017
10.78
11.10
10.70
10.96
684,085
-0.09(-0.78%)
Jan 11, 2017
10.93
11.19
10.87
11.04
571,110
+0.12(+1.05%)
Jan 10, 2017
11.33
11.36
10.90
10.93
724,905
-0.40(-3.55%)
Jan 09, 2017
11.53
11.53
11.22
11.33
228,878
-0.26(-2.23%)
Jan 06, 2017
11.45
11.65
11.27
11.59
489,693
+0.17(+1.51%)
Jan 05, 2017
11.50
11.59
11.30
11.42
620,682
-0.03(-0.25%)
Jan 04, 2017
11.10
11.50
11.04
11.45
459,131
+0.40(+3.65%)
Jan 03, 2017
11.13
11.31
11.03
11.04
439,786
+0.09(+0.79%)
Dec 30, 2016
10.96
10.96
10.96
0
-0.03(-0.26%)
Dec 29, 2016
10.99
11.10
10.83
10.99
483,177
-0.03(-0.26%)
Dec 28, 2016
11.04
11.27
10.87
11.01
513,897
-0.06(-0.52%)
Dec 27, 2016
11.13
11.15
10.84
11.07
576,728
+0.00(+0.00%)
Dec 23, 2016
11.07
11.07
11.07
0
+0.03(+0.26%)
Dec 22, 2016
10.90
11.16
10.76
11.04
622,975
+0.14(+1.32%)
Dec 21, 2016
10.55
10.93
10.47
10.90
806,180
+0.40(+3.84%)
Dec 20, 2016
10.50
10.58
10.30
10.50
568,600
+0.03(+0.28%)
Dec 19, 2016
10.47
10.58
10.35
10.47
536,905
+0.00(+0.00%)
Dec 16, 2016
10.35
10.50
10.27
10.47
1,134,295
+0.20(+1.96%)
Dec 15, 2016
10.07
10.38
10.07
10.27
411,658
+0.14(+1.42%)
Dec 14, 2016
10.38
10.50
10.01
10.12
846,050
-0.40(-3.83%)
Dec 13, 2016
10.64
10.70
10.44
10.53
747,510
-0.03(-0.27%)
Dec 12, 2016
10.44
10.64
10.38
10.55
972,512
+0.23(+2.23%)
Dec 09, 2016
10.47
10.55
10.30
10.32
581,536
-0.14(-1.37%)
Dec 08, 2016
10.47
10.50
10.24
10.47
403,091
+0.06(+0.55%)
Dec 07, 2016
10.38
10.64
10.35
10.41
431,093
+0.00(+0.00%)
Dec 06, 2016
10.50
10.64
10.32
10.41
595,122
-0.12(-1.09%)
Dec 05, 2016
10.58
10.87
10.53
10.53
826,874
+0.00(+0.00%)
Dec 02, 2016
10.47
10.84
10.32
10.53
681,160
-0.03(-0.27%)
Dec 01, 2016
10.70
10.87
10.41
10.55
928,882
+0.03(+0.27%)
Nov 30, 2016
10.35
10.70
10.24
10.53
970,852
+0.75(+7.65%)
Nov 29, 2016
9.864
9.921
9.691
9.778
532,560
-0.29(-2.86%)
Nov 28, 2016
10.38
10.38
10.01
10.07
457,575
-0.32(-3.05%)
Nov 25, 2016
10.30
10.47
10.01
10.38
500,151
+0.09(+0.84%)
Nov 23, 2016
10.30
10.30
10.30
0
-0.06(-0.56%)
Nov 22, 2016
10.61
10.78
10.30
10.35
751,991
-0.35(-3.23%)
Nov 21, 2016
10.47
10.70
10.24
10.70
931,713
+0.43(+4.20%)
Nov 18, 2016
10.07
10.35
9.979
10.27
1,334,999
+0.23(+2.29%)
Nov 17, 2016
9.806
10.15
9.778
10.04
2,083,057
+0.40(+4.18%)
Nov 16, 2016
9.778
9.778
9.461
9.634
791,608
-0.14(-1.47%)
Nov 15, 2016
9.404
10.01
9.346
9.778
1,785,533
+0.52(+5.59%)
Nov 14, 2016
8.857
9.289
8.742
9.260
1,005,067
+0.40(+4.55%)
Nov 11, 2016
9.030
9.030
8.656
8.857
781,765
-0.23(-2.53%)
Nov 10, 2016
9.174
9.317
9.059
9.087
954,122
-0.12(-1.25%)
Nov 09, 2016
8.771
9.289
8.771
9.202
2,601,154
+0.46(+5.26%)
Nov 08, 2016
8.685
8.857
8.656
8.742
584,149
+0.00(+0.00%)
Nov 07, 2016
8.685
8.771
8.598
8.742
787,063
+0.20(+2.36%)
Nov 04, 2016
8.829
8.829
8.512
8.541
837,151
-0.32(-3.57%)
Nov 03, 2016
8.714
8.944
8.685
8.857
641,099
+0.17(+1.99%)
Nov 02, 2016
8.455
8.829
8.455
8.685
1,018,648
+0.09(+1.00%)
Nov 01, 2016
8.829
8.857
8.455
8.598
1,141,533
-0.17(-1.97%)
Oct 31, 2016
9.001
9.001
8.512
8.771
1,115,724
-0.26(-2.87%)
Oct 28, 2016
8.944
9.116
8.886
9.030
723,097
-0.03(-0.32%)
Oct 27, 2016
9.059
9.231
8.958
9.059
351,717
-0.03(-0.28%)
Oct 26, 2016
9.226
9.226
9.000
9.084
588,428
-0.23(-2.43%)
Oct 25, 2016
9.339
9.396
9.169
9.311
547,199
-0.08(-0.90%)
Oct 24, 2016
9.622
9.707
9.396
9.396
690,749
-0.23(-2.35%)
Oct 21, 2016
9.339
9.764
9.283
9.622
899,416
+0.28(+3.03%)
Oct 20, 2016
9.424
9.481
9.254
9.339
550,572
-0.23(-2.37%)
Oct 19, 2016
9.650
9.735
9.509
9.566
1,168,190
+0.00(+0.00%)
Oct 18, 2016
9.650
9.650
9.311
9.566
1,069,773
+0.00(+0.00%)
Oct 17, 2016
9.452
9.622
9.198
9.566
744,866
+0.09(+0.96%)
Oct 14, 2016
9.481
9.707
9.401
9.475
1,488,593
+0.02(+0.24%)
Oct 13, 2016
9.317
9.524
9.300
9.452
672,523
+0.06(+0.66%)
Oct 12, 2016
9.249
9.492
9.169
9.390
569,861
+0.07(+0.73%)
Oct 11, 2016
9.209
9.458
9.164
9.322
889,614
+0.09(+0.98%)
Oct 10, 2016
9.141
9.317
9.141
9.232
1,101,813
+0.18(+2.00%)
Oct 07, 2016
9.096
9.169
8.909
9.051
748,730
-0.05(-0.56%)
Oct 06, 2016
9.220
9.237
8.983
9.101
601,751
-0.03(-0.31%)
Oct 05, 2016
9.288
9.367
9.090
9.130
594,325
-0.01(-0.06%)
Oct 04, 2016
9.198
9.317
9.107
9.135
542,973
-0.06(-0.62%)
Oct 03, 2016
9.452
9.526
9.084
9.192
1,235,639
-0.29(-3.04%)
Sep 30, 2016
9.090
9.520
8.983
9.481
3,570,315
+0.45(+4.95%)
Sep 29, 2016
9.107
9.169
8.903
9.034
1,184,043
-0.02(-0.25%)
Sep 28, 2016
9.022
9.164
8.784
9.056
1,808,778
+0.10(+1.14%)
Sep 27, 2016
8.864
9.017
8.773
8.954
443,272
-0.01(-0.06%)
Sep 26, 2016
9.147
9.192
8.937
8.960
584,218
-0.11(-1.19%)
Sep 23, 2016
9.096
9.294
8.943
9.068
758,711
-0.05(-0.56%)
Sep 22, 2016
9.243
9.305
9.051
9.118
628,826
+0.06(+0.69%)
Sep 21, 2016
9.000
9.084
8.920
9.056
649,047
+0.19(+2.11%)
Sep 20, 2016
8.971
9.096
8.813
8.869
1,052,335
-0.12(-1.38%)
Sep 19, 2016
8.841
9.096
8.658
8.994
886,694
-0.09(-1.00%)
Sep 16, 2016
8.954
9.158
8.943
9.084
479,852
-0.01(-0.06%)
Sep 15, 2016
9.260
9.379
9.068
9.090
400,742
-0.14(-1.47%)
Sep 14, 2016
9.152
9.410
9.073
9.226
474,721
+0.04(+0.43%)
Sep 13, 2016
9.305
9.339
8.977
9.186
1,013,352
-0.44(-4.53%)
Sep 12, 2016
9.622
9.803
9.515
9.622
726,107
-0.11(-1.16%)
Sep 09, 2016
9.900
10.01
9.690
9.735
581,352
-0.28(-2.82%)
Sep 08, 2016
9.843
10.09
9.843
10.02
3,083,811
+0.24(+2.49%)
Sep 07, 2016
9.758
9.911
9.662
9.775
1,273,041
+0.07(+0.70%)
Sep 06, 2016
9.667
9.820
9.617
9.707
869,009
+0.02(+0.18%)
Sep 02, 2016
9.781
9.690
9.690
9.690
1,233,367
+0.07(+0.71%)
Sep 01, 2016
9.379
9.628
9.345
9.622
574,817
+0.20(+2.10%)
Aug 31, 2016
9.600
9.718
9.345
9.424
565,985
-0.16(-1.65%)
Aug 30, 2016
9.781
9.798
9.549
9.583
628,853
-0.12(-1.28%)
Aug 29, 2016
9.656
9.764
9.571
9.707
663,080
+0.05(+0.53%)
Aug 26, 2016
9.634
9.775
9.583
9.656
752,230
+0.03(+0.35%)
Aug 25, 2016
9.588
9.650
9.486
9.622
335,155
+0.07(+0.71%)
Aug 24, 2016
9.549
9.690
9.520
9.554
796,667
-0.06(-0.65%)
Aug 23, 2016
9.407
9.645
9.407
9.617
544,238
+0.17(+1.80%)
Aug 22, 2016
9.430
9.554
9.351
9.447
766,604
-0.14(-1.42%)
Aug 19, 2016
9.390
9.605
9.362
9.583
768,067
+0.15(+1.56%)
Aug 18, 2016
9.249
9.498
9.152
9.435
1,278,886
+0.21(+2.27%)
Aug 17, 2016
9.413
9.413
9.220
9.226
880,561
-0.08(-0.91%)
Aug 16, 2016
9.260
9.515
9.203
9.311
1,036,779
+0.03(+0.37%)
Aug 15, 2016
9.300
9.396
9.169
9.277
668,974
+0.06(+0.61%)
Aug 12, 2016
9.226
9.362
9.192
9.220
685,339
+0.11(+1.18%)
Aug 11, 2016
9.022
9.260
8.932
9.113
440,231
+0.17(+1.90%)
Aug 10, 2016
9.090
9.138
8.881
8.943
535,750
-0.11(-1.25%)
Aug 09, 2016
9.367
9.418
8.977
9.056
572,811
-0.22(-2.38%)
Aug 08, 2016
9.243
9.424
9.169
9.277
873,035
+0.22(+2.44%)
Aug 05, 2016
9.164
9.181
8.977
9.056
485,357
-0.05(-0.50%)
Aug 04, 2016
8.966
9.203
8.966
9.101
790,540
+0.08(+0.94%)
Aug 03, 2016
8.501
9.056
8.501
9.017
1,079,284
+0.49(+5.78%)
Aug 02, 2016
8.609
8.830
8.354
8.524
743,343
+0.14(+1.69%)
Aug 01, 2016
8.609
8.694
8.337
8.383
525,837
-0.35(-4.02%)
Jul 29, 2016
8.428
8.830
8.400
8.734
495,166
+0.19(+2.25%)
Jul 28, 2016
8.547
8.683
8.360
8.541
655,161
+0.00(+0.03%)
Jul 27, 2016
8.733
8.911
8.494
8.538
919,424
-0.16(-1.86%)
Jul 26, 2016
8.672
8.889
8.661
8.700
676,315
-0.07(-0.76%)
Jul 25, 2016
8.755
8.858
8.722
8.766
516,436
-0.11(-1.25%)
Jul 22, 2016
8.839
9.023
8.817
8.878
632,183
+0.04(+0.50%)
Jul 21, 2016
8.933
9.240
8.755
8.833
1,290,667
-0.16(-1.73%)
Jul 20, 2016
8.817
9.178
8.677
8.989
1,635,355
+0.08(+0.94%)
Jul 19, 2016
8.900
8.906
8.739
8.906
365,240
+0.01(+0.06%)
Jul 18, 2016
8.811
8.906
8.739
8.900
353,208
+0.01(+0.06%)
Jul 15, 2016
8.989
9.034
8.803
8.895
541,398
-0.02(-0.19%)
Jul 14, 2016
8.928
9.050
8.872
8.911
939,808
+0.01(+0.06%)
Jul 13, 2016
9.078
9.251
8.728
8.906
417,019
-0.19(-2.14%)
Jul 12, 2016
8.956
9.164
8.933
9.100
565,295
+0.36(+4.14%)
Jul 11, 2016
9.000
9.034
8.701
8.739
325,445
-0.11(-1.26%)
Jul 08, 2016
8.761
8.956
8.633
8.850
455,493
+0.22(+2.51%)
Jul 07, 2016
8.750
9.000
8.544
8.633
502,753
+0.03(+0.39%)
Jul 06, 2016
8.638
8.711
8.494
8.600
431,383
-0.14(-1.59%)
Jul 05, 2016
8.978
9.156
8.505
8.739
479,200
-0.43(-4.73%)
Jul 01, 2016
8.895
9.173
9.173
9.173
872,435
+0.32(+3.58%)
Jun 30, 2016
8.906
8.995
8.706
8.856
793,257
-0.09(-1.00%)
Jun 29, 2016
8.950
9.078
8.766
8.945
905,655
+0.16(+1.84%)
Jun 28, 2016
8.984
9.034
8.616
8.783
760,749
+0.52(+6.26%)
Jun 27, 2016
8.382
8.482
8.199
8.266
898,513
-0.31(-3.57%)
Jun 24, 2016
8.494
8.872
8.494
8.572
973,667
-0.43(-4.82%)
Jun 23, 2016
8.972
9.084
8.872
9.006
528,781
+0.13(+1.44%)
Jun 22, 2016
8.900
9.034
8.694
8.878
1,096,222
+0.23(+2.64%)
Jun 21, 2016
8.471
8.761
8.416
8.650
732,752
+0.16(+1.83%)
Jun 20, 2016
8.666
8.889
8.455
8.494
788,970
-0.26(-2.99%)
Jun 17, 2016
8.933
8.961
8.549
8.755
3,631,392
+0.06(+0.64%)
Jun 16, 2016
8.577
8.761
8.338
8.700
871,372
+0.02(+0.19%)
Jun 15, 2016
8.371
8.861
8.010
8.683
979,088
+0.24(+2.83%)
Jun 14, 2016
8.204
8.744
8.026
8.444
1,253,569
+0.20(+2.43%)
Jun 13, 2016
8.371
8.449
8.126
8.243
872,496
-0.22(-2.57%)
Jun 10, 2016
8.917
8.942
8.416
8.460
1,068,435
-0.68(-7.49%)
Jun 09, 2016
8.906
9.195
8.872
9.145
599,925
+0.10(+1.11%)
Jun 08, 2016
9.201
9.262
8.822
9.045
921,370
-0.27(-2.87%)
Jun 07, 2016
9.329
9.401
9.184
9.312
648,996
+0.04(+0.42%)
Jun 06, 2016
9.151
9.412
9.023
9.273
634,770
+0.32(+3.54%)
Jun 03, 2016
9.084
9.134
8.895
8.956
445,035
-0.04(-0.43%)
Jun 02, 2016
8.939
9.139
8.817
8.995
1,102,194
-0.10(-1.10%)
Jun 01, 2016
8.638
9.162
8.516
9.095
985,719
+0.37(+4.28%)
May 31, 2016
8.689
8.956
8.577
8.722
787,795
+0.07(+0.84%)
May 27, 2016
8.577
8.650
8.650
8.650
549,763
-0.03(-0.32%)
May 26, 2016
8.867
8.972
8.561
8.677
784,843
-0.09(-1.02%)
May 25, 2016
8.377
8.917
8.232
8.766
1,337,290
+0.47(+5.70%)
May 24, 2016
8.321
8.477
8.143
8.293
698,978
-0.01(-0.13%)
May 23, 2016
8.371
8.533
8.215
8.305
1,068,947
-0.18(-2.16%)
May 20, 2016
8.243
8.583
8.210
8.488
2,773,569
+0.27(+3.32%)
May 19, 2016
7.926
8.371
7.926
8.215
936,495
+0.18(+2.29%)
May 18, 2016
8.087
8.176
7.898
8.032
1,194,743
-0.08(-1.03%)
May 17, 2016
7.976
8.160
7.881
8.115
1,090,947
+0.12(+1.53%)
May 16, 2016
7.826
8.101
7.720
7.993
890,412
+0.34(+4.44%)
May 13, 2016
7.603
7.809
7.531
7.653
714,615
-0.01(-0.07%)
May 12, 2016
7.954
8.071
7.539
7.659
373,839
-0.20(-2.55%)
May 11, 2016
7.553
7.954
7.453
7.859
514,149
+0.27(+3.52%)
May 10, 2016
7.375
7.776
7.375
7.592
514,501
+0.22(+2.94%)
May 09, 2016
7.659
7.676
6.963
7.375
764,534
-0.26(-3.36%)
May 06, 2016
7.408
7.815
7.408
7.631
1,880,462
+0.12(+1.56%)
May 05, 2016
7.770
7.965
7.497
7.514
559,336
-0.07(-0.88%)
May 04, 2016
7.531
8.048
7.392
7.581
585,162
+0.07(+0.89%)
May 03, 2016
7.737
7.738
7.358
7.514
1,591,455
-0.36(-4.59%)
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.