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
Energy Transfer LP
(NY:
ET
)
15.59
+0.05 (+0.32%)
Streaming Delayed Price
Updated: 10:56 AM EDT, May 31, 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
5.590
6.075
5.455
5.657
96,048,368
+0.18(+3.19%)
Apr 29, 2020
5.031
5.556
4.937
5.482
62,317,672
+0.60(+12.28%)
Apr 28, 2020
4.984
5.044
4.788
4.883
36,627,560
+0.01(+0.28%)
Apr 27, 2020
4.849
4.883
4.660
4.869
41,744,356
+0.03(+0.56%)
Apr 24, 2020
4.903
5.044
4.728
4.842
63,601,656
+0.09(+1.99%)
Apr 23, 2020
4.546
4.782
4.465
4.748
54,059,688
+0.38(+8.80%)
Apr 22, 2020
4.243
4.425
4.122
4.364
40,377,948
+0.23(+5.54%)
Apr 21, 2020
3.987
4.169
3.920
4.135
43,645,360
+0.04(+0.99%)
Apr 20, 2020
3.906
4.344
3.846
4.095
60,806,448
-0.05(-1.30%)
Apr 17, 2020
3.879
4.149
3.866
4.149
65,911,480
+0.32(+8.26%)
Apr 16, 2020
3.960
3.994
3.805
3.832
29,227,454
-0.13(-3.40%)
Apr 15, 2020
3.973
4.007
3.744
3.967
70,906,160
-0.17(-4.07%)
Apr 14, 2020
4.081
4.216
4.041
4.135
50,973,984
+0.12(+3.02%)
Apr 13, 2020
4.209
4.209
3.926
4.014
61,486,792
+0.10(+2.58%)
Apr 09, 2020
4.054
4.351
3.798
3.913
100,319,616
+0.11(+2.83%)
Apr 08, 2020
3.805
3.872
3.704
3.805
58,726,992
+0.05(+1.25%)
Apr 07, 2020
3.940
3.973
3.603
3.758
88,528,096
+0.03(+0.72%)
Apr 06, 2020
3.771
3.846
3.643
3.731
66,793,324
+0.05(+1.28%)
Apr 03, 2020
3.812
3.832
3.408
3.684
68,335,488
+0.17(+4.79%)
Apr 02, 2020
3.596
3.994
3.388
3.516
70,490,176
+0.13(+3.78%)
Apr 01, 2020
3.145
3.428
3.044
3.388
59,628,136
+0.29(+9.35%)
Mar 31, 2020
3.186
3.266
3.004
3.098
63,859,576
+0.05(+1.55%)
Mar 30, 2020
3.152
3.152
2.896
3.051
43,939,224
-0.16(-5.03%)
Mar 27, 2020
3.381
3.388
3.031
3.212
63,805,972
-0.21(-6.10%)
Mar 26, 2020
3.388
3.899
3.253
3.421
79,984,448
+0.11(+3.25%)
Mar 25, 2020
3.361
3.596
3.105
3.313
77,202,320
+0.08(+2.50%)
Mar 24, 2020
3.435
3.569
3.226
3.233
52,457,408
+0.01(+0.21%)
Mar 23, 2020
3.408
3.408
3.105
3.226
48,100,000
-0.31(-8.76%)
Mar 20, 2020
3.866
3.926
3.246
3.536
93,953,504
-0.13(-3.67%)
Mar 19, 2020
3.199
3.879
2.829
3.670
92,338,776
+0.60(+19.52%)
Mar 18, 2020
3.219
3.266
2.526
3.071
148,589,760
-0.46(-13.14%)
Mar 17, 2020
3.967
3.994
3.475
3.536
88,824,704
-0.34(-8.70%)
Mar 16, 2020
3.872
4.101
3.711
3.872
77,773,952
-0.66(-14.56%)
Mar 13, 2020
4.755
4.849
4.108
4.532
62,007,084
+0.29(+6.83%)
Mar 12, 2020
4.364
4.472
3.724
4.243
85,363,664
-0.51(-10.64%)
Mar 11, 2020
4.916
5.192
4.681
4.748
81,525,704
-0.39(-7.60%)
Mar 10, 2020
5.731
5.751
4.472
5.139
108,048,672
+0.18(+3.53%)
Mar 09, 2020
4.714
5.785
4.270
4.963
155,409,984
-1.91(-27.82%)
Mar 06, 2020
7.368
7.375
6.856
6.876
68,294,208
-0.70(-9.24%)
Mar 05, 2020
7.671
7.725
7.435
7.577
31,968,232
-0.20(-2.51%)
Mar 04, 2020
7.974
7.981
7.651
7.772
32,220,008
-0.01(-0.09%)
Mar 03, 2020
8.082
8.250
7.698
7.779
43,437,380
-0.19(-2.37%)
Mar 02, 2020
7.543
8.008
7.428
7.967
61,535,928
+0.51(+6.77%)
Feb 28, 2020
6.923
7.523
6.809
7.462
58,919,944
+0.22(+3.07%)
Feb 27, 2020
6.970
7.422
6.674
7.240
65,077,936
-0.02(-0.28%)
Feb 26, 2020
7.610
7.684
7.260
7.260
44,172,832
-0.30(-3.92%)
Feb 25, 2020
7.880
7.893
7.415
7.556
55,527,628
-0.22(-2.86%)
Feb 24, 2020
7.913
7.927
7.711
7.779
45,417,592
-0.40(-4.86%)
Feb 21, 2020
8.418
8.425
8.058
8.176
44,956,324
-0.27(-3.19%)
Feb 20, 2020
8.499
8.641
8.432
8.445
41,462,828
-0.09(-1.10%)
Feb 19, 2020
8.661
8.708
8.513
8.540
22,027,582
-0.01(-0.16%)
Feb 18, 2020
8.492
8.560
8.358
8.553
30,055,412
-0.01(-0.16%)
Feb 14, 2020
8.688
8.735
8.499
8.567
16,057,102
-0.06(-0.70%)
Feb 13, 2020
8.553
8.708
8.519
8.627
37,458,252
-0.01(-0.16%)
Feb 12, 2020
8.385
8.641
8.371
8.641
26,551,944
+0.31(+3.72%)
Feb 11, 2020
8.284
8.338
8.169
8.331
42,602,312
+0.12(+1.48%)
Feb 10, 2020
8.418
8.432
8.122
8.210
39,044,852
-0.25(-2.95%)
Feb 07, 2020
8.486
8.519
8.317
8.459
27,158,538
-0.10(-1.18%)
Feb 06, 2020
8.580
8.594
8.466
8.560
27,828,304
+0.01(+0.12%)
Feb 05, 2020
8.550
8.688
8.497
8.550
23,064,652
+0.08(+0.93%)
Feb 04, 2020
8.491
8.543
8.385
8.471
30,298,568
+0.05(+0.62%)
Feb 03, 2020
8.280
8.418
8.270
8.418
18,488,988
+0.14(+1.67%)
Jan 31, 2020
8.366
8.429
8.227
8.280
16,840,648
-0.12(-1.49%)
Jan 30, 2020
8.385
8.431
8.300
8.405
26,213,786
-0.05(-0.54%)
Jan 29, 2020
8.484
8.510
8.425
8.451
20,279,632
+0.04(+0.47%)
Jan 28, 2020
8.320
8.471
8.300
8.412
17,141,844
+0.12(+1.43%)
Jan 27, 2020
8.214
8.339
8.155
8.293
29,071,824
-0.09(-1.10%)
Jan 24, 2020
8.576
8.602
8.280
8.385
18,852,594
-0.16(-1.85%)
Jan 23, 2020
8.306
8.556
8.214
8.543
21,653,978
+0.18(+2.20%)
Jan 22, 2020
8.714
8.721
8.339
8.359
37,638,408
-0.24(-2.83%)
Jan 21, 2020
8.938
8.938
8.583
8.602
28,681,008
-0.32(-3.54%)
Jan 17, 2020
8.990
8.997
8.852
8.918
22,602,344
-0.01(-0.15%)
Jan 16, 2020
8.944
9.010
8.905
8.931
15,805,734
+0.05(+0.59%)
Jan 15, 2020
8.879
8.964
8.846
8.879
25,438,040
-0.04(-0.44%)
Jan 14, 2020
8.951
8.997
8.846
8.918
12,422,012
+0.03(+0.37%)
Jan 13, 2020
8.754
8.957
8.694
8.885
22,747,388
+0.16(+1.81%)
Jan 10, 2020
8.846
8.852
8.688
8.727
14,684,552
-0.11(-1.19%)
Jan 09, 2020
8.944
8.951
8.754
8.833
27,083,730
+0.06(+0.67%)
Jan 08, 2020
8.964
9.010
8.701
8.773
20,579,438
-0.19(-2.13%)
Jan 07, 2020
9.056
9.063
8.879
8.964
21,123,846
-0.03(-0.37%)
Jan 06, 2020
9.030
9.115
8.984
8.997
26,977,748
+0.09(+0.96%)
Jan 03, 2020
8.813
8.948
8.642
8.911
26,748,644
+0.14(+1.57%)
Jan 02, 2020
8.517
8.786
8.484
8.773
27,931,050
+0.34(+3.98%)
Dec 31, 2019
8.352
8.438
8.254
8.438
28,345,644
+0.08(+0.94%)
Dec 30, 2019
8.510
8.563
8.293
8.359
25,167,210
-0.18(-2.16%)
Dec 27, 2019
8.662
8.668
8.504
8.543
20,707,626
-0.10(-1.14%)
Dec 26, 2019
8.615
8.714
8.583
8.642
15,407,868
+0.05(+0.54%)
Dec 24, 2019
8.550
8.596
8.471
8.596
11,503,933
+0.01(+0.15%)
Dec 23, 2019
8.622
8.662
8.517
8.583
22,838,198
-0.01(-0.15%)
Dec 20, 2019
8.550
8.642
8.471
8.596
32,474,762
+0.10(+1.16%)
Dec 19, 2019
8.550
8.635
8.444
8.497
25,708,804
-0.05(-0.54%)
Dec 18, 2019
8.306
8.550
8.306
8.543
23,551,720
+0.24(+2.93%)
Dec 17, 2019
8.471
8.530
8.287
8.300
26,405,742
-0.12(-1.48%)
Dec 16, 2019
8.425
8.504
8.372
8.425
21,016,174
+0.05(+0.63%)
Dec 13, 2019
8.385
8.438
8.181
8.372
31,958,242
+0.06(+0.71%)
Dec 12, 2019
8.024
8.366
8.024
8.313
39,293,816
+0.32(+3.95%)
Dec 11, 2019
7.932
8.043
7.892
7.997
20,232,998
+0.08(+1.00%)
Dec 10, 2019
7.800
8.063
7.774
7.918
31,857,462
+0.16(+2.12%)
Dec 09, 2019
7.530
7.793
7.511
7.754
27,998,126
+0.19(+2.52%)
Dec 06, 2019
7.576
7.701
7.514
7.563
28,958,260
-0.07(-0.86%)
Dec 05, 2019
7.471
7.649
7.451
7.629
28,527,190
+0.18(+2.38%)
Dec 04, 2019
7.563
7.576
7.412
7.451
58,016,428
-0.05(-0.61%)
Dec 03, 2019
7.563
7.655
7.445
7.497
28,010,174
-0.15(-1.98%)
Dec 02, 2019
7.833
7.853
7.629
7.649
20,273,264
-0.12(-1.52%)
Nov 29, 2019
7.813
7.872
7.741
7.767
7,922,201
-0.04(-0.51%)
Nov 27, 2019
7.866
7.905
7.682
7.807
33,261,324
-0.06(-0.75%)
Nov 26, 2019
8.089
8.089
7.826
7.866
19,776,508
-0.22(-2.76%)
Nov 25, 2019
7.892
8.109
7.872
8.089
28,567,256
+0.24(+3.10%)
Nov 22, 2019
7.885
7.925
7.728
7.846
22,415,016
+0.01(+0.17%)
Nov 21, 2019
7.511
7.872
7.484
7.833
35,837,364
+0.36(+4.84%)
Nov 20, 2019
7.445
7.583
7.405
7.471
25,107,498
-0.01(-0.18%)
Nov 19, 2019
7.583
7.622
7.267
7.484
45,569,996
+0.03(+0.44%)
Nov 18, 2019
7.675
7.688
7.412
7.451
25,287,178
-0.19(-2.50%)
Nov 15, 2019
7.465
7.698
7.445
7.642
36,595,972
+0.29(+3.94%)
Nov 14, 2019
7.340
7.432
7.169
7.353
41,844,908
+0.01(+0.18%)
Nov 13, 2019
7.445
7.504
7.129
7.340
88,256,824
-0.33(-4.29%)
Nov 12, 2019
7.892
7.978
7.596
7.668
50,540,520
-0.20(-2.59%)
Nov 11, 2019
7.971
7.984
7.859
7.872
19,606,872
-0.16(-2.05%)
Nov 08, 2019
7.971
8.037
7.807
8.037
29,358,764
+0.07(+0.91%)
Nov 07, 2019
8.313
8.352
7.859
7.964
35,570,760
-0.10(-1.22%)
Nov 06, 2019
8.287
8.300
8.050
8.063
23,678,030
-0.26(-3.16%)
Nov 05, 2019
8.346
8.359
8.142
8.326
20,549,524
+0.01(+0.16%)
Nov 04, 2019
8.425
8.444
8.227
8.313
21,773,428
+0.02(+0.28%)
Nov 01, 2019
8.149
8.322
8.136
8.290
27,122,098
+0.21(+2.54%)
Oct 31, 2019
7.950
8.091
7.840
8.084
28,290,058
+0.15(+1.94%)
Oct 30, 2019
7.975
8.027
7.866
7.930
21,067,872
+0.00(+0.00%)
Oct 29, 2019
7.930
8.059
7.879
7.930
23,030,342
-0.01(-0.08%)
Oct 28, 2019
8.123
8.194
7.918
7.937
18,310,112
-0.12(-1.51%)
Oct 25, 2019
7.995
8.123
7.975
8.059
16,575,843
+0.07(+0.88%)
Oct 24, 2019
8.142
8.149
7.982
7.988
18,439,858
-0.10(-1.27%)
Oct 23, 2019
8.194
8.206
8.065
8.091
16,376,559
-0.06(-0.79%)
Oct 22, 2019
8.309
8.328
8.136
8.155
20,763,944
-0.10(-1.24%)
Oct 21, 2019
8.194
8.316
8.155
8.258
16,150,550
+0.08(+0.94%)
Oct 18, 2019
8.072
8.284
8.059
8.181
17,985,052
+0.12(+1.43%)
Oct 17, 2019
8.072
8.129
8.014
8.065
16,565,455
+0.01(+0.08%)
Oct 16, 2019
8.027
8.094
7.982
8.059
12,559,119
+0.04(+0.48%)
Oct 15, 2019
8.027
8.104
7.956
8.020
18,961,240
+0.01(+0.16%)
Oct 14, 2019
8.027
8.072
7.911
8.007
18,988,384
-0.06(-0.80%)
Oct 11, 2019
8.059
8.162
7.995
8.072
15,576,830
+0.10(+1.21%)
Oct 10, 2019
7.918
7.995
7.866
7.975
19,928,738
+0.06(+0.73%)
Oct 09, 2019
8.059
8.091
7.911
7.918
18,915,362
-0.02(-0.24%)
Oct 08, 2019
8.123
8.155
7.937
7.937
19,857,696
-0.22(-2.75%)
Oct 07, 2019
8.290
8.328
8.162
8.162
17,765,036
-0.12(-1.47%)
Oct 04, 2019
8.284
8.428
8.258
8.284
13,010,695
+0.02(+0.23%)
Oct 03, 2019
8.226
8.264
8.033
8.264
16,573,151
+0.13(+1.58%)
Oct 02, 2019
8.328
8.341
8.104
8.136
24,510,906
-0.21(-2.46%)
Oct 01, 2019
8.444
8.483
8.341
8.341
18,948,330
-0.06(-0.69%)
Sep 30, 2019
8.425
8.447
8.354
8.399
14,180,741
-0.01(-0.15%)
Sep 27, 2019
8.380
8.444
8.354
8.412
15,615,451
+0.00(+0.00%)
Sep 26, 2019
8.483
8.515
8.361
8.412
17,504,868
-0.10(-1.13%)
Sep 25, 2019
8.508
8.547
8.380
8.508
18,021,100
-0.01(-0.15%)
Sep 24, 2019
8.701
8.752
8.476
8.521
18,428,292
-0.18(-2.07%)
Sep 23, 2019
8.829
8.836
8.675
8.701
13,787,651
-0.11(-1.24%)
Sep 20, 2019
8.784
8.855
8.727
8.810
22,189,008
+0.09(+1.03%)
Sep 19, 2019
8.669
8.810
8.650
8.720
18,322,320
+0.05(+0.59%)
Sep 18, 2019
8.592
8.669
8.489
8.669
35,232,120
+0.13(+1.50%)
Sep 17, 2019
8.650
8.701
8.495
8.540
35,436,348
-0.08(-0.97%)
Sep 16, 2019
8.829
9.009
8.592
8.624
69,119,400
-0.38(-4.21%)
Sep 13, 2019
8.926
9.028
8.913
9.003
11,439,838
+0.06(+0.72%)
Sep 12, 2019
8.990
9.035
8.900
8.938
13,501,978
-0.08(-0.85%)
Sep 11, 2019
8.983
9.035
8.894
9.016
11,749,124
+0.06(+0.65%)
Sep 10, 2019
8.887
9.006
8.887
8.958
8,653,224
+0.01(+0.14%)
Sep 09, 2019
8.669
8.951
8.656
8.945
16,018,444
+0.36(+4.19%)
Sep 06, 2019
8.643
8.656
8.540
8.585
10,601,071
-0.07(-0.82%)
Sep 05, 2019
8.791
8.823
8.656
8.656
11,048,520
-0.08(-0.96%)
Sep 04, 2019
8.804
8.849
8.707
8.739
10,737,393
+0.01(+0.07%)
Sep 03, 2019
8.630
8.755
8.601
8.733
9,630,012
-0.01(-0.07%)
Aug 30, 2019
8.669
8.765
8.582
8.739
11,417,880
+0.09(+1.04%)
Aug 29, 2019
8.598
8.682
8.540
8.650
9,877,213
+0.12(+1.35%)
Aug 28, 2019
8.386
8.675
8.361
8.534
17,747,900
+0.17(+2.07%)
Aug 27, 2019
8.521
8.540
8.341
8.361
15,030,393
-0.11(-1.29%)
Aug 26, 2019
8.528
8.572
8.438
8.470
10,313,782
+0.01(+0.08%)
Aug 23, 2019
8.733
8.752
8.425
8.463
19,607,302
-0.32(-3.65%)
Aug 22, 2019
8.919
8.926
8.752
8.784
9,874,879
-0.10(-1.08%)
Aug 21, 2019
8.958
8.967
8.833
8.881
10,939,822
+0.02(+0.22%)
Aug 20, 2019
8.861
8.983
8.804
8.861
14,830,998
+0.04(+0.44%)
Aug 19, 2019
8.913
8.958
8.784
8.823
20,465,794
+0.17(+2.00%)
Aug 16, 2019
8.450
8.662
8.450
8.650
17,659,574
+0.24(+2.90%)
Aug 15, 2019
8.508
8.569
8.341
8.406
16,733,013
-0.03(-0.38%)
Aug 14, 2019
8.540
8.553
8.322
8.438
25,881,980
-0.24(-2.74%)
Aug 13, 2019
8.572
8.716
8.495
8.675
21,026,102
+0.08(+0.97%)
Aug 12, 2019
8.926
8.926
8.592
8.592
16,625,931
-0.33(-3.74%)
Aug 09, 2019
9.009
9.073
8.894
8.926
16,063,333
-0.08(-0.93%)
Aug 08, 2019
8.881
9.016
8.739
9.009
23,177,546
+0.45(+5.25%)
Aug 07, 2019
8.650
8.650
8.361
8.560
30,682,112
-0.14(-1.62%)
Aug 06, 2019
8.701
8.836
8.579
8.701
16,212,832
+0.16(+1.88%)
Aug 05, 2019
8.797
8.842
8.502
8.540
34,962,968
-0.34(-3.87%)
Aug 02, 2019
8.997
9.044
8.802
8.884
19,393,346
-0.10(-1.12%)
Aug 01, 2019
9.047
9.110
8.934
8.984
16,327,760
-0.05(-0.56%)
Jul 31, 2019
9.072
9.154
8.953
9.035
13,344,997
+0.01(+0.07%)
Jul 30, 2019
9.054
9.085
8.890
9.028
21,893,570
-0.03(-0.28%)
Jul 29, 2019
9.267
9.299
9.035
9.054
21,009,912
-0.19(-2.11%)
Jul 26, 2019
9.349
9.349
9.185
9.248
10,463,447
-0.06(-0.67%)
Jul 25, 2019
9.431
9.475
9.280
9.311
14,683,239
-0.11(-1.13%)
Jul 24, 2019
9.399
9.431
9.351
9.418
8,921,292
+0.01(+0.13%)
Jul 23, 2019
9.493
9.506
9.368
9.405
8,662,146
-0.06(-0.66%)
Jul 22, 2019
9.531
9.584
9.424
9.468
16,298,707
-0.02(-0.20%)
Jul 19, 2019
9.468
9.506
9.415
9.487
14,244,390
+0.08(+0.87%)
Jul 18, 2019
9.500
9.506
9.311
9.405
15,633,512
-0.06(-0.60%)
Jul 17, 2019
9.456
9.575
9.405
9.462
20,583,190
+0.07(+0.74%)
Jul 16, 2019
9.361
9.443
9.349
9.393
16,465,584
+0.03(+0.27%)
Jul 15, 2019
9.343
9.368
9.289
9.368
10,129,494
+0.06(+0.61%)
Jul 12, 2019
9.204
9.405
9.204
9.311
10,671,634
+0.04(+0.47%)
Jul 11, 2019
9.317
9.371
9.242
9.267
15,202,973
+0.03(+0.34%)
Jul 10, 2019
9.167
9.339
9.135
9.236
21,970,222
+0.11(+1.24%)
Jul 09, 2019
9.154
9.173
9.066
9.123
12,388,908
-0.06(-0.62%)
Jul 08, 2019
9.129
9.211
9.116
9.179
11,408,731
+0.01(+0.07%)
Jul 05, 2019
9.085
9.189
9.041
9.173
7,312,794
+0.08(+0.83%)
Jul 03, 2019
8.978
9.113
8.947
9.098
8,577,194
+0.19(+2.12%)
Jul 02, 2019
8.865
8.940
8.827
8.909
9,265,156
+0.05(+0.57%)
Jul 01, 2019
8.972
9.016
8.815
8.859
16,464,288
+0.01(+0.14%)
Jun 28, 2019
8.827
8.871
8.733
8.846
19,452,716
+0.04(+0.43%)
Jun 27, 2019
8.890
8.909
8.777
8.809
12,439,280
-0.08(-0.92%)
Jun 26, 2019
8.846
8.950
8.840
8.890
18,694,264
+0.11(+1.22%)
Jun 25, 2019
8.878
8.947
8.783
8.783
17,463,448
-0.14(-1.55%)
Jun 24, 2019
9.104
9.110
8.887
8.922
16,036,051
-0.14(-1.53%)
Jun 21, 2019
8.859
9.104
8.846
9.060
31,480,588
+0.11(+1.19%)
Jun 20, 2019
8.966
9.035
8.852
8.953
27,192,326
+0.07(+0.78%)
Jun 19, 2019
8.896
8.909
8.790
8.884
9,956,525
+0.00(+0.00%)
Jun 18, 2019
8.846
8.944
8.834
8.884
10,351,483
+0.04(+0.50%)
Jun 17, 2019
8.846
8.871
8.752
8.840
14,797,780
-0.06(-0.71%)
Jun 14, 2019
9.003
9.010
8.827
8.903
11,776,551
-0.09(-1.05%)
Jun 13, 2019
9.003
9.050
8.959
8.997
12,713,470
+0.05(+0.56%)
Jun 12, 2019
8.934
9.047
8.900
8.947
14,848,986
-0.05(-0.56%)
Jun 11, 2019
8.940
9.079
8.922
8.997
58,038,396
+0.14(+1.56%)
Jun 10, 2019
8.859
8.909
8.752
8.859
11,845,757
+0.03(+0.28%)
Jun 07, 2019
8.922
8.947
8.809
8.834
16,284,874
-0.04(-0.50%)
Jun 06, 2019
8.827
8.947
8.777
8.878
15,135,841
+0.09(+1.07%)
Jun 05, 2019
9.098
9.129
8.777
8.783
19,912,738
-0.31(-3.39%)
Jun 04, 2019
8.940
9.091
8.884
9.091
15,304,663
+0.27(+3.06%)
Jun 03, 2019
8.651
8.900
8.645
8.821
19,129,492
+0.19(+2.18%)
May 31, 2019
8.651
8.758
8.557
8.633
27,601,758
-0.13(-1.43%)
May 30, 2019
9.054
9.085
8.714
8.758
21,794,070
-0.28(-3.13%)
May 29, 2019
8.903
9.054
8.802
9.041
16,695,332
+0.04(+0.42%)
May 28, 2019
9.204
9.223
8.928
9.003
27,125,082
-0.17(-1.85%)
May 24, 2019
9.185
9.261
9.104
9.173
11,843,559
+0.08(+0.90%)
May 23, 2019
9.255
9.273
8.972
9.091
26,375,168
-0.28(-3.02%)
May 22, 2019
9.349
9.380
9.142
9.374
18,190,752
-0.01(-0.07%)
May 21, 2019
9.349
9.475
9.267
9.380
17,244,122
+0.13(+1.36%)
May 20, 2019
9.424
9.437
9.211
9.255
11,235,422
-0.04(-0.47%)
May 17, 2019
9.299
9.355
9.259
9.299
13,771,832
-0.03(-0.27%)
May 16, 2019
9.456
9.481
9.308
9.324
15,879,161
-0.06(-0.67%)
May 15, 2019
9.336
9.418
9.273
9.387
9,318,997
+0.04(+0.40%)
May 14, 2019
9.405
9.443
9.330
9.349
12,065,609
+0.06(+0.68%)
May 13, 2019
9.424
9.443
9.229
9.286
17,793,662
-0.21(-2.18%)
May 10, 2019
9.361
9.594
9.321
9.493
21,153,704
+0.14(+1.55%)
May 09, 2019
9.512
9.537
9.292
9.349
24,346,712
-0.13(-1.33%)
May 08, 2019
9.487
9.613
9.393
9.475
17,495,240
-0.02(-0.20%)
May 07, 2019
9.424
9.512
9.321
9.493
14,888,537
-0.02(-0.20%)
May 06, 2019
9.330
9.556
9.280
9.512
12,959,495
+0.05(+0.56%)
May 03, 2019
9.237
9.499
9.237
9.459
30,014,448
+0.28(+3.02%)
May 02, 2019
9.323
9.360
9.163
9.182
16,603,221
-0.15(-1.65%)
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.