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
)
15.38
-0.29 (-1.85%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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, 2021
6.748
6.848
6.578
6.625
19,240,000
-0.18(-2.60%)
Apr 29, 2021
6.771
6.848
6.655
6.802
30,040,328
+0.18(+2.79%)
Apr 28, 2021
6.501
6.709
6.501
6.617
28,652,314
+0.15(+2.26%)
Apr 27, 2021
6.340
6.509
6.301
6.471
22,775,048
+0.18(+2.81%)
Apr 26, 2021
6.294
6.348
6.278
6.294
14,684,029
-0.01(-0.12%)
Apr 23, 2021
6.217
6.301
6.163
6.301
18,459,920
+0.10(+1.61%)
Apr 22, 2021
6.232
6.340
6.178
6.201
24,431,830
+0.06(+1.00%)
Apr 21, 2021
6.055
6.155
5.963
6.140
13,324,239
+0.04(+0.63%)
Apr 20, 2021
6.155
6.155
5.978
6.101
18,206,248
-0.08(-1.37%)
Apr 19, 2021
6.055
6.201
6.009
6.186
18,385,898
+0.13(+2.16%)
Apr 16, 2021
6.194
6.209
6.055
6.055
17,012,182
-0.15(-2.36%)
Apr 15, 2021
6.163
6.201
6.117
6.201
11,611,207
+0.03(+0.50%)
Apr 14, 2021
6.178
6.217
6.132
6.171
24,296,170
+0.02(+0.25%)
Apr 13, 2021
6.186
6.201
6.101
6.155
17,421,592
-0.05(-0.87%)
Apr 12, 2021
6.225
6.278
6.155
6.209
17,739,982
+0.02(+0.37%)
Apr 09, 2021
6.063
6.348
6.048
6.186
41,613,192
+0.12(+2.03%)
Apr 08, 2021
5.932
6.063
5.894
6.063
16,128,998
+0.06(+1.03%)
Apr 07, 2021
6.001
6.017
5.894
6.001
14,644,428
-0.01(-0.13%)
Apr 06, 2021
5.994
6.040
5.940
6.009
12,603,630
-0.01(-0.13%)
Apr 05, 2021
6.032
6.040
5.878
6.017
21,103,624
-0.02(-0.38%)
Apr 01, 2021
5.932
6.040
5.863
6.040
16,219,365
+0.13(+2.21%)
Mar 31, 2021
5.932
6.032
5.886
5.909
23,660,468
-0.06(-1.03%)
Mar 30, 2021
5.924
6.001
5.871
5.971
12,601,622
-0.05(-0.77%)
Mar 29, 2021
6.063
6.078
5.871
6.017
17,647,032
-0.08(-1.39%)
Mar 26, 2021
6.063
6.117
5.924
6.101
20,694,236
+0.13(+2.19%)
Mar 25, 2021
5.786
5.994
5.671
5.971
25,440,830
+0.10(+1.70%)
Mar 24, 2021
6.032
6.101
5.832
5.871
32,480,340
-0.07(-1.17%)
Mar 23, 2021
6.155
6.186
5.840
5.940
35,143,352
-0.29(-4.69%)
Mar 22, 2021
6.155
6.278
6.094
6.232
24,251,420
+0.09(+1.50%)
Mar 19, 2021
6.040
6.232
5.986
6.140
36,887,736
+0.16(+2.70%)
Mar 18, 2021
6.248
6.278
5.978
5.978
45,309,880
-0.28(-4.55%)
Mar 17, 2021
6.217
6.394
6.194
6.263
22,465,294
+0.04(+0.62%)
Mar 16, 2021
6.386
6.394
6.171
6.225
28,855,644
-0.17(-2.65%)
Mar 15, 2021
6.540
6.563
6.363
6.394
22,222,056
-0.13(-2.00%)
Mar 12, 2021
6.401
6.528
6.355
6.525
15,454,750
+0.09(+1.44%)
Mar 11, 2021
6.625
6.694
6.425
6.432
23,456,416
-0.17(-2.56%)
Mar 10, 2021
6.240
6.632
6.217
6.602
38,187,744
+0.41(+6.58%)
Mar 09, 2021
6.163
6.309
6.109
6.194
23,358,076
-0.04(-0.62%)
Mar 08, 2021
6.248
6.409
6.155
6.232
26,029,916
-0.04(-0.61%)
Mar 05, 2021
6.325
6.340
5.886
6.271
40,437,224
+0.08(+1.37%)
Mar 04, 2021
6.117
6.363
6.040
6.186
33,978,308
+0.13(+2.16%)
Mar 03, 2021
6.225
6.240
6.040
6.055
22,745,378
-0.08(-1.38%)
Mar 02, 2021
6.178
6.271
6.132
6.140
19,229,866
-0.11(-1.72%)
Mar 01, 2021
6.117
6.263
6.024
6.248
32,938,578
+0.37(+6.28%)
Feb 26, 2021
6.109
6.217
5.862
5.878
40,664,148
-0.32(-5.21%)
Feb 25, 2021
6.363
6.455
6.017
6.201
41,787,748
-0.05(-0.74%)
Feb 24, 2021
5.955
6.363
5.940
6.248
63,468,176
+0.31(+5.18%)
Feb 23, 2021
5.824
5.940
5.470
5.940
43,270,612
+0.19(+3.35%)
Feb 22, 2021
5.409
5.901
5.386
5.747
57,132,884
+0.36(+6.71%)
Feb 19, 2021
5.263
5.401
5.247
5.386
33,820,052
+0.17(+3.24%)
Feb 18, 2021
5.178
5.347
5.117
5.217
27,368,366
-0.08(-1.60%)
Feb 17, 2021
5.463
5.470
5.270
5.301
40,947,172
-0.05(-1.01%)
Feb 16, 2021
5.347
5.386
5.278
5.355
28,925,338
+0.11(+2.05%)
Feb 12, 2021
5.217
5.329
5.186
5.247
18,328,780
+0.03(+0.59%)
Feb 11, 2021
5.247
5.332
5.178
5.217
29,047,780
-0.04(-0.73%)
Feb 10, 2021
5.255
5.263
5.093
5.255
21,083,728
+0.04(+0.74%)
Feb 09, 2021
5.386
5.386
5.217
5.217
26,452,518
-0.22(-3.97%)
Feb 08, 2021
5.255
5.432
5.201
5.432
36,755,348
+0.26(+5.06%)
Feb 05, 2021
5.155
5.217
5.109
5.170
19,367,242
+0.09(+1.86%)
Feb 04, 2021
5.039
5.114
4.986
5.076
28,863,218
+0.06(+1.20%)
Feb 03, 2021
4.963
5.016
4.903
5.016
22,084,808
+0.11(+2.14%)
Feb 02, 2021
4.888
5.008
4.858
4.911
26,765,646
+0.13(+2.67%)
Feb 01, 2021
4.783
4.805
4.700
4.783
23,675,836
+0.07(+1.44%)
Jan 29, 2021
4.836
4.918
4.693
4.715
30,013,914
-0.11(-2.18%)
Jan 28, 2021
4.851
4.896
4.753
4.820
33,839,868
-0.05(-0.93%)
Jan 27, 2021
4.918
4.971
4.828
4.866
35,892,756
-0.11(-2.27%)
Jan 26, 2021
4.971
5.294
4.948
4.978
53,767,776
+0.04(+0.76%)
Jan 25, 2021
4.926
4.978
4.828
4.941
24,684,844
+0.05(+1.08%)
Jan 22, 2021
4.941
4.945
4.858
4.888
33,956,476
-0.09(-1.81%)
Jan 21, 2021
5.129
5.166
4.948
4.978
34,050,164
-0.16(-3.07%)
Jan 20, 2021
5.234
5.302
5.129
5.136
30,898,758
-0.02(-0.29%)
Jan 19, 2021
5.264
5.302
5.114
5.151
36,690,676
-0.12(-2.28%)
Jan 15, 2021
5.354
5.369
5.166
5.272
24,853,312
-0.09(-1.68%)
Jan 14, 2021
5.452
5.467
5.332
5.362
30,958,202
-0.08(-1.52%)
Jan 13, 2021
5.392
5.452
5.309
5.445
25,586,044
+0.08(+1.40%)
Jan 12, 2021
5.242
5.430
5.204
5.369
37,555,024
+0.23(+4.54%)
Jan 11, 2021
5.001
5.159
4.963
5.136
23,538,706
+0.08(+1.49%)
Jan 08, 2021
5.061
5.099
4.948
5.061
28,849,058
+0.06(+1.20%)
Jan 07, 2021
5.001
5.084
4.918
5.001
20,443,740
+0.02(+0.45%)
Jan 06, 2021
4.956
5.024
4.828
4.978
26,701,060
+0.12(+2.48%)
Jan 05, 2021
4.587
4.963
4.572
4.858
37,358,376
+0.27(+5.90%)
Jan 04, 2021
4.708
4.753
4.535
4.587
35,507,128
-0.06(-1.29%)
Dec 31, 2020
4.648
4.648
4.648
29,479,810
+0.02(+0.32%)
Dec 30, 2020
4.625
4.745
4.610
4.632
29,479,810
-0.03(-0.65%)
Dec 29, 2020
4.700
4.745
4.602
4.663
26,619,720
-0.02(-0.48%)
Dec 28, 2020
4.866
4.866
4.617
4.685
38,454,544
-0.16(-3.26%)
Dec 24, 2020
4.873
4.888
4.769
4.843
12,667,140
-0.06(-1.23%)
Dec 23, 2020
4.866
5.008
4.866
4.903
21,359,582
+0.05(+0.93%)
Dec 22, 2020
4.941
4.978
4.851
4.858
19,922,388
-0.11(-2.12%)
Dec 21, 2020
4.941
5.016
4.888
4.963
48,998,056
-0.14(-2.65%)
Dec 18, 2020
5.144
5.196
5.039
5.099
49,663,940
-0.08(-1.45%)
Dec 17, 2020
5.219
5.234
5.114
5.174
30,409,136
+0.01(+0.15%)
Dec 16, 2020
5.257
5.264
5.151
5.166
24,578,922
-0.09(-1.72%)
Dec 15, 2020
5.257
5.332
5.189
5.257
25,070,526
+0.03(+0.58%)
Dec 14, 2020
5.369
5.415
5.129
5.227
30,819,096
-0.05(-0.86%)
Dec 11, 2020
5.189
5.369
5.114
5.272
34,333,188
+0.14(+2.79%)
Dec 10, 2020
4.881
5.151
4.866
5.129
31,423,804
+0.25(+5.08%)
Dec 09, 2020
5.106
5.219
4.843
4.881
46,438,604
-0.19(-3.71%)
Dec 08, 2020
4.963
5.196
4.948
5.069
24,769,160
+0.03(+0.60%)
Dec 07, 2020
5.166
5.189
5.001
5.039
27,480,486
-0.17(-3.32%)
Dec 04, 2020
5.031
5.253
4.978
5.212
39,659,080
+0.29(+5.80%)
Dec 03, 2020
4.851
4.986
4.768
4.926
32,570,280
+0.17(+3.48%)
Dec 02, 2020
4.602
4.858
4.587
4.760
25,708,008
+0.12(+2.59%)
Dec 01, 2020
4.708
4.783
4.587
4.640
25,938,802
-0.01(-0.16%)
Nov 30, 2020
4.745
4.873
4.617
4.648
34,118,088
-0.14(-2.83%)
Nov 27, 2020
4.888
4.911
4.730
4.783
16,869,264
-0.10(-2.00%)
Nov 25, 2020
5.001
5.008
4.828
4.881
43,413,744
-0.17(-3.28%)
Nov 24, 2020
4.963
5.159
4.896
5.046
40,939,520
+0.21(+4.35%)
Nov 23, 2020
4.617
4.888
4.602
4.836
43,160,500
+0.26(+5.76%)
Nov 20, 2020
4.648
4.655
4.482
4.572
30,175,346
-0.03(-0.65%)
Nov 19, 2020
4.332
4.621
4.279
4.602
44,723,668
+0.35(+8.32%)
Nov 18, 2020
4.287
4.475
4.249
4.249
38,710,164
+0.02(+0.36%)
Nov 17, 2020
4.076
4.271
4.038
4.234
35,362,756
+0.14(+3.49%)
Nov 16, 2020
4.136
4.174
4.076
4.091
43,572,220
+0.06(+1.49%)
Nov 13, 2020
3.986
4.083
3.986
4.031
25,306,356
+0.05(+1.13%)
Nov 12, 2020
3.948
4.016
3.843
3.986
38,583,316
-0.04(-0.93%)
Nov 11, 2020
4.136
4.144
3.971
4.023
23,678,390
-0.07(-1.65%)
Nov 10, 2020
4.211
4.226
4.068
4.091
36,146,828
-0.12(-2.86%)
Nov 09, 2020
4.121
4.305
4.023
4.211
59,043,904
+0.37(+9.59%)
Nov 06, 2020
3.986
4.038
3.835
3.843
28,543,350
-0.19(-4.66%)
Nov 05, 2020
4.151
4.151
3.963
4.031
36,335,660
+0.12(+3.13%)
Nov 04, 2020
4.018
4.055
3.858
3.909
31,468,934
-0.11(-2.73%)
Nov 03, 2020
3.879
4.069
3.814
4.018
38,719,392
+0.24(+6.38%)
Nov 02, 2020
3.763
3.799
3.638
3.777
35,290,144
+0.01(+0.39%)
Oct 30, 2020
3.806
3.843
3.660
3.763
36,260,232
-0.10(-2.65%)
Oct 29, 2020
3.828
3.887
3.675
3.865
59,313,820
+0.01(+0.38%)
Oct 28, 2020
4.018
4.062
3.836
3.850
50,750,424
-0.28(-6.73%)
Oct 27, 2020
4.259
4.384
4.084
4.128
68,976,008
-0.39(-8.58%)
Oct 26, 2020
4.530
4.559
4.384
4.515
19,679,954
-0.09(-1.90%)
Oct 23, 2020
4.595
4.614
4.479
4.603
17,207,912
+0.04(+0.80%)
Oct 22, 2020
4.310
4.603
4.303
4.566
37,542,032
+0.31(+7.20%)
Oct 21, 2020
4.325
4.340
4.252
4.259
24,735,946
-0.07(-1.52%)
Oct 20, 2020
4.325
4.369
4.296
4.325
14,019,932
+0.03(+0.68%)
Oct 19, 2020
4.420
4.435
4.289
4.296
21,358,534
-0.10(-2.33%)
Oct 16, 2020
4.603
4.628
4.369
4.398
27,889,718
-0.20(-4.29%)
Oct 15, 2020
4.537
4.668
4.442
4.595
21,332,376
+0.00(+0.00%)
Oct 14, 2020
4.493
4.763
4.479
4.595
34,726,048
+0.12(+2.61%)
Oct 13, 2020
4.405
4.537
4.376
4.479
26,332,124
+0.06(+1.32%)
Oct 12, 2020
4.274
4.500
4.237
4.420
28,653,452
+0.12(+2.72%)
Oct 09, 2020
4.435
4.464
4.237
4.303
20,445,442
-0.02(-0.51%)
Oct 08, 2020
4.040
4.362
4.026
4.325
31,875,380
+0.31(+7.83%)
Oct 07, 2020
3.945
4.018
3.923
4.011
18,064,562
+0.07(+1.86%)
Oct 06, 2020
4.055
4.113
3.909
3.938
23,915,982
-0.09(-2.36%)
Oct 05, 2020
4.004
4.055
3.931
4.033
17,727,742
+0.07(+1.66%)
Oct 02, 2020
3.858
3.974
3.843
3.967
17,434,718
+0.01(+0.18%)
Oct 01, 2020
3.945
3.996
3.843
3.960
21,001,024
+0.00(+0.00%)
Sep 30, 2020
4.099
4.179
3.909
3.960
36,182,460
-0.13(-3.21%)
Sep 29, 2020
4.033
4.110
3.989
4.091
15,532,549
+0.04(+0.90%)
Sep 28, 2020
4.018
4.099
3.952
4.055
17,952,534
+0.04(+1.09%)
Sep 25, 2020
4.033
4.062
3.901
4.011
28,175,926
-0.02(-0.54%)
Sep 24, 2020
4.077
4.164
3.901
4.033
29,121,552
-0.03(-0.72%)
Sep 23, 2020
4.289
4.332
4.062
4.062
31,006,480
-0.19(-4.47%)
Sep 22, 2020
4.318
4.405
4.237
4.252
19,171,938
-0.06(-1.36%)
Sep 21, 2020
4.325
4.332
4.245
4.310
26,649,984
-0.07(-1.67%)
Sep 18, 2020
4.391
4.413
4.325
4.384
32,211,030
-0.03(-0.66%)
Sep 17, 2020
4.427
4.471
4.347
4.413
20,502,798
-0.03(-0.66%)
Sep 16, 2020
4.296
4.530
4.259
4.442
23,303,648
+0.18(+4.11%)
Sep 15, 2020
4.347
4.442
4.267
4.267
28,703,352
-0.06(-1.35%)
Sep 14, 2020
4.303
4.347
4.267
4.325
25,440,178
+0.04(+1.02%)
Sep 11, 2020
4.369
4.391
4.230
4.281
27,777,890
-0.07(-1.68%)
Sep 10, 2020
4.449
4.486
4.347
4.354
22,656,876
-0.07(-1.65%)
Sep 09, 2020
4.471
4.493
4.427
4.427
17,396,512
+0.01(+0.17%)
Sep 08, 2020
4.479
4.522
4.405
4.420
21,686,250
-0.15(-3.20%)
Sep 04, 2020
4.530
4.616
4.413
4.566
24,303,702
+0.02(+0.48%)
Sep 03, 2020
4.581
4.647
4.486
4.544
25,993,586
-0.06(-1.27%)
Sep 02, 2020
4.588
4.647
4.581
4.603
19,381,688
+0.01(+0.16%)
Sep 01, 2020
4.690
4.705
4.581
4.595
27,234,048
-0.09(-2.02%)
Aug 31, 2020
4.807
4.815
4.676
4.690
23,177,372
-0.13(-2.73%)
Aug 28, 2020
4.712
4.844
4.698
4.822
22,275,474
+0.05(+1.07%)
Aug 27, 2020
4.676
4.778
4.676
4.771
16,653,191
+0.05(+1.08%)
Aug 26, 2020
4.763
4.836
4.654
4.720
30,922,326
-0.08(-1.67%)
Aug 25, 2020
4.866
4.939
4.749
4.800
22,901,616
-0.03(-0.61%)
Aug 24, 2020
4.895
4.931
4.822
4.829
22,112,854
-0.03(-0.60%)
Aug 21, 2020
4.829
4.895
4.793
4.858
30,057,970
+0.00(+0.00%)
Aug 20, 2020
4.763
4.880
4.712
4.858
29,380,762
+0.09(+1.99%)
Aug 19, 2020
4.793
4.910
4.756
4.763
27,148,736
+0.02(+0.46%)
Aug 18, 2020
4.858
4.858
4.705
4.742
22,117,194
-0.07(-1.52%)
Aug 17, 2020
4.836
4.924
4.807
4.815
24,013,988
-0.02(-0.45%)
Aug 14, 2020
4.749
4.895
4.749
4.836
19,240,250
+0.05(+1.07%)
Aug 13, 2020
4.756
4.807
4.712
4.785
19,420,226
+0.00(+0.00%)
Aug 12, 2020
4.815
4.858
4.756
4.785
20,415,164
+0.01(+0.31%)
Aug 11, 2020
4.829
4.924
4.712
4.771
37,915,380
+0.01(+0.31%)
Aug 10, 2020
4.720
4.793
4.647
4.756
47,069,740
+0.06(+1.24%)
Aug 07, 2020
4.749
4.785
4.647
4.698
34,192,720
-0.15(-3.02%)
Aug 06, 2020
4.997
4.997
4.720
4.844
54,622,212
-0.16(-3.14%)
Aug 05, 2020
4.889
5.134
4.875
5.001
62,702,184
+0.17(+3.47%)
Aug 04, 2020
4.756
4.861
4.679
4.833
29,104,094
+0.12(+2.52%)
Aug 03, 2020
4.595
4.742
4.560
4.714
25,189,938
+0.13(+2.90%)
Jul 31, 2020
4.581
4.651
4.497
4.581
21,295,542
+0.02(+0.46%)
Jul 30, 2020
4.630
4.637
4.511
4.560
26,177,912
-0.10(-2.25%)
Jul 29, 2020
4.560
4.679
4.448
4.665
40,834,940
+0.30(+6.89%)
Jul 28, 2020
4.469
4.483
4.364
4.364
32,033,644
-0.10(-2.19%)
Jul 27, 2020
4.595
4.616
4.462
4.462
33,358,610
-0.19(-4.06%)
Jul 24, 2020
4.588
4.676
4.553
4.651
20,985,430
+0.02(+0.45%)
Jul 23, 2020
4.609
4.658
4.553
4.630
27,524,966
+0.02(+0.46%)
Jul 22, 2020
4.658
4.686
4.574
4.609
24,372,266
-0.10(-2.23%)
Jul 21, 2020
4.581
4.742
4.574
4.714
30,097,244
+0.18(+4.01%)
Jul 20, 2020
4.581
4.595
4.525
4.532
15,920,886
+0.01(+0.15%)
Jul 17, 2020
4.644
4.721
4.525
4.525
23,164,654
-0.08(-1.82%)
Jul 16, 2020
4.602
4.728
4.525
4.609
25,043,912
-0.02(-0.45%)
Jul 15, 2020
4.623
4.679
4.511
4.630
31,542,002
+0.18(+4.09%)
Jul 14, 2020
4.434
4.483
4.399
4.448
37,659,692
+0.00(+0.00%)
Jul 13, 2020
4.567
4.609
4.420
4.448
43,353,600
-0.06(-1.24%)
Jul 10, 2020
4.413
4.546
4.389
4.504
20,644,006
+0.07(+1.58%)
Jul 09, 2020
4.616
4.651
4.406
4.434
40,005,536
-0.20(-4.23%)
Jul 08, 2020
4.469
4.637
4.378
4.630
56,940,048
+0.22(+4.91%)
Jul 07, 2020
4.239
4.616
4.232
4.413
60,948,308
+0.10(+2.27%)
Jul 06, 2020
4.966
5.001
4.245
4.315
147,919,232
-0.61(-12.36%)
Jul 02, 2020
5.001
5.029
4.917
4.924
21,469,114
-0.03(-0.71%)
Jul 01, 2020
4.980
5.050
4.896
4.959
17,696,888
-0.02(-0.42%)
Jun 30, 2020
4.896
4.987
4.847
4.980
20,891,416
+0.07(+1.42%)
Jun 29, 2020
4.917
5.001
4.826
4.910
29,848,176
-0.03(-0.57%)
Jun 26, 2020
5.134
5.176
4.931
4.938
33,722,780
-0.24(-4.72%)
Jun 25, 2020
5.127
5.379
5.106
5.183
23,121,964
-0.05(-0.94%)
Jun 24, 2020
5.407
5.435
5.043
5.232
36,624,088
-0.28(-5.08%)
Jun 23, 2020
5.595
5.700
5.469
5.511
22,215,174
-0.03(-0.63%)
Jun 22, 2020
5.567
5.602
5.463
5.546
43,537,168
-0.03(-0.50%)
Jun 19, 2020
5.770
5.770
5.553
5.574
27,736,134
-0.06(-1.12%)
Jun 18, 2020
5.595
5.735
5.567
5.637
23,392,724
-0.02(-0.37%)
Jun 17, 2020
5.735
5.812
5.623
5.658
36,841,292
-0.11(-1.94%)
Jun 16, 2020
5.952
5.980
5.609
5.770
57,054,852
+0.08(+1.35%)
Jun 15, 2020
5.197
5.826
5.134
5.693
60,523,228
+0.26(+4.76%)
Jun 12, 2020
5.735
5.795
5.372
5.435
43,935,764
-0.04(-0.77%)
Jun 11, 2020
5.630
5.802
5.295
5.476
68,161,128
-0.66(-10.72%)
Jun 10, 2020
6.260
6.274
5.966
6.134
51,761,084
-0.13(-2.01%)
Jun 09, 2020
6.505
6.512
6.141
6.260
45,041,652
-0.27(-4.18%)
Jun 08, 2020
6.589
6.679
6.470
6.533
42,012,236
+0.13(+1.96%)
Jun 05, 2020
6.589
6.619
6.330
6.407
42,869,884
+0.24(+3.85%)
Jun 04, 2020
5.945
6.225
5.931
6.169
31,450,528
+0.20(+3.40%)
Jun 03, 2020
5.840
6.008
5.840
5.966
31,285,938
+0.15(+2.65%)
Jun 02, 2020
5.833
5.840
5.686
5.812
25,431,690
+0.07(+1.22%)
Jun 01, 2020
5.728
5.826
5.651
5.742
20,499,610
+0.03(+0.61%)
May 29, 2020
5.728
5.804
5.602
5.707
28,024,656
-0.08(-1.33%)
May 28, 2020
5.812
5.931
5.693
5.784
26,319,406
+0.01(+0.12%)
May 27, 2020
5.959
6.001
5.693
5.777
36,366,052
-0.11(-1.90%)
May 26, 2020
5.938
5.966
5.826
5.889
36,767,376
+0.15(+2.68%)
May 22, 2020
5.630
5.735
5.595
5.735
18,531,552
+0.01(+0.24%)
May 21, 2020
5.882
5.903
5.616
5.721
45,851,896
-0.08(-1.33%)
May 20, 2020
5.630
5.889
5.609
5.798
50,754,856
+0.24(+4.28%)
May 19, 2020
5.602
5.623
5.379
5.560
38,379,820
+0.10(+1.79%)
May 18, 2020
5.316
5.588
5.267
5.463
55,231,856
+0.43(+8.47%)
May 15, 2020
4.861
5.106
4.830
5.036
60,900,452
+0.19(+3.90%)
May 14, 2020
4.686
5.022
4.623
4.847
40,440,440
-0.01(-0.14%)
May 13, 2020
5.253
5.281
4.763
4.854
63,016,528
-0.40(-7.59%)
May 12, 2020
5.428
5.581
5.253
5.253
53,208,000
-0.13(-2.34%)
May 11, 2020
5.288
5.400
5.197
5.379
34,772,208
+0.03(+0.65%)
May 08, 2020
5.295
5.442
5.204
5.344
55,334,584
+0.10(+2.00%)
May 07, 2020
5.421
5.483
5.218
5.239
33,967,608
-0.06(-1.19%)
May 06, 2020
5.532
5.588
5.218
5.302
42,821,972
-0.23(-4.23%)
May 05, 2020
5.650
5.738
5.408
5.536
55,198,796
+0.09(+1.61%)
May 04, 2020
5.219
5.469
5.139
5.448
42,776,204
+0.19(+3.59%)
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.