Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors U.S. Big Oil Index 3X ETN (NY: NRGU )

502.48 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 134.32 143.68 131.00 131.69 185,500 -10.30(-7.25%)
Apr 29, 2021 144.85 148.32 137.16 141.99 275,603 +4.49(+3.27%)
Apr 28, 2021 125.56 139.62 125.56 137.50 339,767 +13.75(+11.11%)
Apr 27, 2021 119.89 124.88 118.25 123.75 123,070 +6.07(+5.16%)
Apr 26, 2021 113.70 119.50 113.70 117.68 96,985 +2.54(+2.21%)
Apr 23, 2021 110.65 116.25 109.02 115.14 103,100 +4.00(+3.60%)
Apr 22, 2021 117.23 117.23 109.91 111.14 149,188 -5.78(-4.94%)
Apr 21, 2021 105.00 117.00 104.53 116.92 203,993 +6.47(+5.86%)
Apr 20, 2021 119.93 120.15 106.16 110.45 375,777 -10.94(-9.01%)
Apr 19, 2021 122.93 127.18 118.00 121.39 166,477 -1.54(-1.25%)
Apr 16, 2021 128.37 130.61 121.52 122.93 161,000 -3.37(-2.67%)
Apr 15, 2021 132.26 132.26 124.61 126.30 249,598 -5.04(-3.84%)
Apr 14, 2021 123.27 135.63 122.87 131.34 278,704 +12.34(+10.37%)
Apr 13, 2021 118.05 121.10 115.93 119.00 196,138 -0.57(-0.48%)
Apr 12, 2021 127.61 130.16 118.74 119.57 226,368 -3.98(-3.22%)
Apr 09, 2021 125.00 130.24 122.15 123.55 150,400 -2.84(-2.25%)
Apr 08, 2021 129.38 129.38 121.49 126.39 228,673 -5.91(-4.47%)
Apr 07, 2021 130.50 133.76 128.73 132.30 129,389 +2.09(+1.61%)
Apr 06, 2021 133.60 139.71 129.15 130.21 202,280 -0.73(-0.56%)
Apr 05, 2021 143.51 143.51 127.49 130.94 341,558 -15.86(-10.80%)
Apr 01, 2021 136.14 146.80 134.50 146.80 268,900 +12.67(+9.45%)
Mar 31, 2021 137.01 138.96 133.00 134.13 171,061 -3.99(-2.89%)
Mar 30, 2021 133.34 141.59 132.53 138.12 94,803 -1.78(-1.27%)
Mar 29, 2021 141.00 143.22 133.08 139.90 164,763 -6.79(-4.63%)
Mar 26, 2021 144.50 146.75 138.79 146.69 218,100 +11.33(+8.37%)
Mar 25, 2021 128.80 137.20 120.67 135.36 302,510 +0.23(+0.17%)
Mar 24, 2021 132.27 139.85 131.70 135.13 266,738 +10.84(+8.72%)
Mar 23, 2021 120.00 133.33 118.69 124.29 265,951 -6.11(-4.69%)
Mar 22, 2021 134.00 136.16 129.66 130.40 175,846 -6.47(-4.73%)
Mar 19, 2021 134.80 142.27 127.79 136.87 274,800 +4.02(+3.03%)
Mar 18, 2021 153.00 154.90 131.18 132.85 416,767 -25.85(-16.29%)
Mar 17, 2021 150.00 158.99 146.28 158.70 263,945 +6.39(+4.20%)
Mar 16, 2021 157.00 158.67 149.00 152.31 386,513 -14.85(-8.88%)
Mar 15, 2021 172.02 172.49 159.73 167.16 341,866 -7.24(-4.15%)
Mar 12, 2021 174.90 178.89 170.60 174.40 176,000 -0.50(-0.29%)
Mar 11, 2021 172.78 182.31 169.69 174.90 308,094 +6.40(+3.80%)
Mar 10, 2021 158.06 170.12 153.86 168.50 364,712 +12.75(+8.19%)
Mar 09, 2021 166.16 175.06 153.63 155.75 403,884 -13.57(-8.01%)
Mar 08, 2021 176.28 179.34 163.17 169.32 521,355 -1.56(-0.91%)
Mar 05, 2021 171.32 173.55 154.15 170.88 786,100 +18.40(+12.07%)
Mar 04, 2021 146.88 160.11 141.50 152.48 617,481 +10.88(+7.68%)
Mar 03, 2021 136.58 150.29 136.58 141.60 347,017 +9.35(+7.07%)
Mar 02, 2021 135.00 139.93 132.05 132.25 247,638 -2.81(-2.08%)
Mar 01, 2021 137.99 140.00 132.46 135.06 208,595 +6.65(+5.18%)
Feb 26, 2021 131.02 134.51 114.01 128.41 509,400 -9.79(-7.08%)
Feb 25, 2021 148.94 150.53 134.62 138.20 458,224 -9.58(-6.48%)
Feb 24, 2021 135.45 150.01 130.92 147.78 440,724 +14.92(+11.23%)
Feb 23, 2021 129.00 134.00 114.01 132.86 434,069 +7.41(+5.91%)
Feb 22, 2021 116.48 130.64 114.90 125.45 489,461 +12.73(+11.29%)
Feb 19, 2021 106.00 113.52 105.21 112.72 299,200 +8.03(+7.67%)
Feb 18, 2021 108.16 111.00 103.44 104.69 262,592 -7.37(-6.58%)
Feb 17, 2021 109.99 114.17 105.50 112.06 314,765 +3.42(+3.15%)
Feb 16, 2021 106.54 111.59 104.84 108.64 360,443 +10.22(+10.38%)
Feb 12, 2021 91.98 99.19 91.97 98.42 316,200 +3.50(+3.69%)
Feb 11, 2021 97.01 97.43 87.88 94.92 368,987 -3.58(-3.63%)
Feb 10, 2021 94.16 99.74 92.26 98.50 447,783 +5.96(+6.44%)
Feb 09, 2021 93.00 94.55 89.16 92.54 438,756 -4.72(-4.85%)
Feb 08, 2021 87.55 98.00 87.25 97.26 603,765 +13.91(+16.69%)
Feb 05, 2021 85.81 86.88 82.65 83.35 286,300 +1.35(+1.65%)
Feb 04, 2021 82.13 82.83 76.50 82.00 323,794 +2.04(+2.55%)
Feb 03, 2021 71.18 80.24 69.54 79.96 506,864 +11.09(+16.10%)
Feb 02, 2021 72.05 74.15 68.87 68.87 478,898 +2.46(+3.70%)
Feb 01, 2021 69.12 69.12 62.82 66.41 368,535 +0.41(+0.62%)
Jan 29, 2021 70.00 73.72 64.65 66.00 532,600 -7.50(-10.20%)
Jan 28, 2021 74.24 76.14 69.46 73.50 292,163 +2.19(+3.07%)
Jan 27, 2021 69.85 78.25 66.67 71.31 525,462 -2.56(-3.47%)
Jan 26, 2021 82.00 85.54 73.82 73.87 356,486 -6.13(-7.66%)
Jan 25, 2021 78.60 80.19 74.43 80.00 436,428 -1.14(-1.40%)
Jan 22, 2021 75.73 81.78 74.07 81.14 364,300 -1.07(-1.30%)
Jan 21, 2021 91.55 92.24 79.70 82.21 528,484 -10.47(-11.30%)
Jan 20, 2021 94.50 95.12 89.31 92.68 320,235 +0.93(+1.01%)
Jan 19, 2021 89.44 93.98 86.81 91.75 276,405 +7.13(+8.43%)
Jan 15, 2021 92.00 92.08 82.62 84.62 526,100 -13.18(-13.48%)
Jan 14, 2021 89.99 100.50 89.91 97.80 373,316 +8.97(+10.10%)
Jan 13, 2021 94.41 94.41 86.71 88.83 365,531 -4.72(-5.05%)
Jan 12, 2021 85.74 94.92 85.10 93.55 387,532 +10.48(+12.62%)
Jan 11, 2021 74.81 84.00 72.50 83.07 247,924 +2.95(+3.68%)
Jan 08, 2021 85.25 85.63 78.72 80.12 425,800 -2.48(-3.00%)
Jan 07, 2021 79.55 84.49 77.11 82.60 435,878 +5.65(+7.34%)
Jan 06, 2021 74.00 78.63 70.76 76.95 515,201 +6.63(+9.43%)
Jan 05, 2021 62.05 75.35 62.05 70.32 790,272 +9.34(+15.32%)
Jan 04, 2021 63.12 64.66 58.65 60.98 303,103 -0.19(-0.31%)
Dec 31, 2020 61.17 61.17 61.17 312,733 -2.46(-3.87%)
Dec 30, 2020 58.61 63.93 58.50 63.63 312,733 +4.66(+7.90%)
Dec 29, 2020 61.35 61.57 57.85 58.97 218,860 -0.86(-1.44%)
Dec 28, 2020 62.76 64.70 59.22 59.83 362,906 -1.08(-1.77%)
Dec 24, 2020 62.30 62.50 59.09 60.91 241,100 -1.56(-2.50%)
Dec 23, 2020 58.28 64.78 58.28 62.47 532,051 +5.67(+9.98%)
Dec 22, 2020 59.63 60.71 56.56 56.80 334,540 -3.43(-5.69%)
Dec 21, 2020 57.00 62.52 54.60 60.23 606,209 -4.94(-7.58%)
Dec 18, 2020 67.97 68.64 63.05 65.17 512,200 -2.74(-4.03%)
Dec 17, 2020 71.50 71.89 66.88 67.91 338,955 -1.76(-2.53%)
Dec 16, 2020 71.38 73.00 68.33 69.67 390,678 -1.53(-2.15%)
Dec 15, 2020 67.11 72.00 65.00 71.20 674,613 +4.50(+6.75%)
Dec 14, 2020 81.64 81.64 65.88 66.70 988,618 -9.34(-12.28%)
Dec 11, 2020 78.28 78.59 72.79 76.04 648,300 -3.86(-4.83%)
Dec 10, 2020 71.92 82.40 70.78 79.90 978,436 +8.75(+12.30%)
Dec 09, 2020 73.03 76.20 67.30 71.15 1,033,661 +1.87(+2.70%)
Dec 08, 2020 62.90 71.47 62.90 69.28 470,297 +2.91(+4.38%)
Dec 07, 2020 68.07 69.75 63.68 66.37 562,345 -5.55(-7.72%)
Dec 04, 2020 64.10 72.10 63.39 71.92 668,200 +12.49(+21.02%)
Dec 03, 2020 58.36 61.93 55.43 59.43 527,762 +2.93(+5.19%)
Dec 02, 2020 50.00 59.45 49.87 56.50 563,874 +5.10(+9.92%)
Dec 01, 2020 55.83 56.74 50.91 51.40 461,701 -0.07(-0.14%)
Nov 30, 2020 62.29 62.30 50.76 51.47 565,194 -12.59(-19.65%)
Nov 27, 2020 64.93 67.15 62.50 64.06 243,900 -2.34(-3.52%)
Nov 25, 2020 68.99 69.64 64.70 66.40 434,000 -4.55(-6.41%)
Nov 24, 2020 69.23 71.98 66.06 70.95 793,993 +10.31(+17.00%)
Nov 23, 2020 50.73 61.01 50.73 60.64 555,141 +12.48(+25.91%)
Nov 20, 2020 47.97 49.24 47.24 48.16 138,300 -0.44(-0.91%)
Nov 19, 2020 45.00 49.23 44.00 48.60 281,870 +1.64(+3.49%)
Nov 18, 2020 52.13 53.89 46.92 46.96 434,400 -4.33(-8.44%)
Nov 17, 2020 46.31 51.41 44.69 51.29 523,656 +1.55(+3.12%)
Nov 16, 2020 46.00 49.80 44.51 49.74 504,990 +8.94(+21.91%)
Nov 13, 2020 36.43 41.19 35.99 40.80 246,300 +5.58(+15.84%)
Nov 12, 2020 38.00 40.13 34.35 35.22 420,566 -5.68(-13.89%)
Nov 11, 2020 44.69 44.69 39.64 40.90 368,787 -1.21(-2.87%)
Nov 10, 2020 40.55 42.16 37.74 42.11 369,005 +3.11(+7.97%)
Nov 09, 2020 32.68 40.41 32.68 39.00 861,047 +13.73(+54.33%)
Nov 06, 2020 26.76 28.20 24.83 25.27 199,900 -1.76(-6.51%)
Nov 05, 2020 27.08 28.75 26.59 27.03 163,849 -0.05(-0.18%)
Nov 04, 2020 26.65 28.78 24.48 27.08 248,203 +0.65(+2.46%)
Nov 03, 2020 28.41 28.70 25.58 26.43 255,169 -0.51(-1.89%)
Nov 02, 2020 24.65 28.04 23.76 26.94 316,235 +2.87(+11.92%)
Oct 30, 2020 22.90 24.29 22.34 24.07 257,800 +0.09(+0.38%)
Oct 29, 2020 20.89 24.00 20.03 23.98 353,307 +1.58(+7.05%)
Oct 28, 2020 22.78 23.88 21.27 22.40 510,541 -2.78(-11.04%)
Oct 27, 2020 26.47 26.47 24.95 25.18 260,691 -0.98(-3.75%)
Oct 26, 2020 28.21 28.76 25.33 26.16 398,133 -4.06(-13.43%)
Oct 23, 2020 30.05 31.50 29.05 30.22 249,300 +0.54(+1.82%)
Oct 22, 2020 27.17 29.93 25.63 29.68 351,020 +2.97(+11.12%)
Oct 21, 2020 28.09 28.70 26.49 26.71 264,789 -2.28(-7.86%)
Oct 20, 2020 28.20 29.55 27.34 28.99 246,321 +1.19(+4.28%)
Oct 19, 2020 31.26 31.26 27.77 27.80 317,402 -3.05(-9.89%)
Oct 16, 2020 33.41 33.41 30.50 30.85 256,500 -2.56(-7.66%)
Oct 15, 2020 30.69 33.50 29.30 33.41 243,181 +1.39(+4.34%)
Oct 14, 2020 31.50 34.68 31.50 32.02 292,714 -0.07(-0.22%)
Oct 13, 2020 33.45 34.69 31.88 32.09 174,617 -1.88(-5.53%)
Oct 12, 2020 32.01 34.04 31.43 33.97 275,601 +32.31(+1946.39%)
Oct 09, 2020 1.770 1.816 1.650 1.660 5,055,600 -0.08(-4.60%)
Oct 08, 2020 1.620 1.740 1.570 1.740 5,311,424 +0.17(+10.83%)
Oct 07, 2020 1.580 1.580 1.480 1.570 4,022,494 +0.05(+3.29%)
Oct 06, 2020 1.670 1.720 1.500 1.520 8,421,073 -0.08(-5.00%)
Oct 05, 2020 1.500 1.600 1.490 1.600 5,351,306 +0.15(+10.34%)
Oct 02, 2020 1.280 1.480 1.260 1.450 8,100,900 +0.03(+2.11%)
Oct 01, 2020 1.540 1.540 1.380 1.420 9,021,758 -0.15(-9.55%)
Sep 30, 2020 1.570 1.670 1.550 1.570 4,136,119 -0.01(-0.63%)
Sep 29, 2020 1.720 1.720 1.510 1.580 6,102,271 -0.16(-9.20%)
Sep 28, 2020 1.680 1.770 1.630 1.740 4,679,327 +0.12(+7.41%)
Sep 25, 2020 1.610 1.656 1.540 1.620 4,579,400 +0.00(+0.00%)
Sep 24, 2020 1.580 1.710 1.490 1.620 7,467,557 +0.00(+0.00%)
Sep 23, 2020 1.950 1.950 1.610 1.620 8,049,239 -0.28(-14.74%)
Sep 22, 2020 1.950 2.040 1.870 1.900 3,250,057 -0.05(-2.56%)
Sep 21, 2020 2.000 2.050 1.840 1.950 5,844,352 -0.24(-10.96%)
Sep 18, 2020 2.250 2.270 2.110 2.190 3,299,200 -0.06(-2.67%)
Sep 17, 2020 2.100 2.260 2.060 2.250 4,034,167 +0.04(+1.81%)
Sep 16, 2020 2.050 2.330 1.980 2.210 7,334,337 +0.25(+12.76%)
Sep 15, 2020 2.060 2.110 1.950 1.960 3,373,820 -0.05(-2.49%)
Sep 14, 2020 1.980 2.070 1.920 2.010 4,156,386 +0.07(+3.61%)
Sep 11, 2020 1.930 1.990 1.850 1.940 4,678,500 +0.05(+2.65%)
Sep 10, 2020 2.240 2.240 1.880 1.890 8,987,655 -0.33(-14.86%)
Sep 09, 2020 2.290 2.290 2.190 2.220 3,999,806 +0.03(+1.37%)
Sep 08, 2020 2.370 2.390 2.150 2.190 5,641,942 -0.34(-13.44%)
Sep 04, 2020 2.650 2.700 2.440 2.530 4,959,900 -0.02(-0.78%)
Sep 03, 2020 2.560 2.780 2.520 2.550 6,054,174 -0.08(-3.04%)
Sep 02, 2020 2.650 2.740 2.580 2.630 3,969,102 -0.06(-2.23%)
Sep 01, 2020 2.760 2.760 2.600 2.690 4,795,030 -0.09(-3.24%)
Aug 31, 2020 3.000 3.000 2.770 2.780 5,330,918 -0.21(-7.02%)
Aug 28, 2020 2.860 3.000 2.820 2.990 3,587,400 +0.15(+5.28%)
Aug 27, 2020 2.850 2.860 2.710 2.840 4,616,720 +0.04(+1.43%)
Aug 26, 2020 3.010 3.020 2.780 2.800 5,723,308 -0.23(-7.59%)
Aug 25, 2020 3.200 3.200 2.955 3.030 3,793,301 -0.07(-2.26%)
Aug 24, 2020 2.930 3.160 2.850 3.100 4,849,639 +0.25(+8.77%)
Aug 21, 2020 2.920 2.937 2.770 2.850 5,988,300 -0.08(-2.73%)
Aug 20, 2020 3.040 3.040 2.920 2.930 7,868,248 -0.21(-6.69%)
Aug 19, 2020 3.270 3.280 3.110 3.140 3,502,098 -0.12(-3.68%)
Aug 18, 2020 3.370 3.470 3.240 3.260 3,515,090 -0.16(-4.68%)
Aug 17, 2020 3.530 3.530 3.340 3.420 3,757,016 -0.11(-3.12%)
Aug 14, 2020 3.390 3.540 3.310 3.530 2,536,800 +0.11(+3.22%)
Aug 13, 2020 3.630 3.660 3.400 3.420 2,972,595 -0.22(-6.04%)
Aug 12, 2020 3.710 3.750 3.550 3.640 2,780,231 +0.15(+4.30%)
Aug 11, 2020 3.900 3.990 3.440 3.490 6,327,270 -0.16(-4.38%)
Aug 10, 2020 3.420 3.670 3.380 3.650 5,691,900 +0.34(+10.27%)
Aug 07, 2020 3.200 3.360 3.040 3.310 4,853,000 +0.03(+0.91%)
Aug 06, 2020 3.300 3.440 3.250 3.280 3,695,871 -0.09(-2.67%)
Aug 05, 2020 3.420 3.480 3.260 3.370 4,666,109 +0.14(+4.33%)
Aug 04, 2020 3.050 3.320 3.030 3.230 4,142,089 +0.13(+4.19%)
Aug 03, 2020 3.140 3.180 3.040 3.100 3,539,105 -0.05(-1.59%)
Jul 31, 2020 3.070 3.160 2.970 3.150 5,924,400 -0.03(-0.94%)
Jul 30, 2020 3.420 3.420 3.030 3.180 9,487,087 -0.49(-13.35%)
Jul 29, 2020 3.440 3.670 3.400 3.670 4,113,895 +0.29(+8.58%)
Jul 28, 2020 3.450 3.640 3.350 3.380 3,085,860 -0.20(-5.59%)
Jul 27, 2020 3.630 3.690 3.460 3.580 3,144,060 -0.06(-1.65%)
Jul 24, 2020 3.720 3.861 3.590 3.640 3,706,200 -0.02(-0.55%)
Jul 23, 2020 3.680 3.780 3.570 3.660 3,152,420 -0.09(-2.40%)
Jul 22, 2020 3.700 3.790 3.534 3.750 4,328,469 -0.11(-2.85%)
Jul 21, 2020 3.440 3.950 3.420 3.860 7,607,481 +0.62(+19.14%)
Jul 20, 2020 3.380 3.490 3.220 3.240 3,300,820 -0.14(-4.14%)
Jul 17, 2020 3.530 3.740 3.340 3.380 3,814,600 -0.17(-4.79%)
Jul 16, 2020 3.500 3.690 3.350 3.550 4,184,348 -0.03(-0.84%)
Jul 15, 2020 3.650 3.650 3.390 3.580 6,991,506 +0.25(+7.51%)
Jul 14, 2020 2.930 3.350 2.900 3.330 5,256,745 +0.32(+10.63%)
Jul 13, 2020 3.180 3.210 2.910 3.010 6,197,728 -0.07(-2.27%)
Jul 10, 2020 2.750 3.100 2.750 3.080 5,621,600 +0.26(+9.22%)
Jul 09, 2020 3.400 3.400 2.810 2.820 9,699,938 -0.59(-17.30%)
Jul 08, 2020 3.440 3.550 3.300 3.410 3,823,891 +0.00(+0.00%)
Jul 07, 2020 3.680 3.690 3.390 3.410 5,566,843 -0.39(-10.26%)
Jul 06, 2020 4.000 4.060 3.670 3.800 4,389,385 -0.05(-1.30%)
Jul 02, 2020 3.900 4.080 3.780 3.850 3,957,900 +0.18(+4.90%)
Jul 01, 2020 4.120 4.280 3.670 3.670 6,022,060 -0.41(-10.05%)
Jun 30, 2020 3.670 4.130 3.550 4.080 4,061,484 +0.36(+9.68%)
Jun 29, 2020 3.660 3.830 3.560 3.720 3,992,130 +0.11(+3.05%)
Jun 26, 2020 3.860 3.900 3.530 3.610 5,603,800 -0.40(-9.98%)
Jun 25, 2020 3.690 4.060 3.600 4.010 4,587,414 +0.19(+4.97%)
Jun 24, 2020 4.400 4.400 3.710 3.820 8,746,155 -0.79(-17.14%)
Jun 23, 2020 4.720 4.830 4.570 4.610 3,072,245 +0.04(+0.88%)
Jun 22, 2020 4.500 4.630 4.220 4.570 3,809,513 +0.04(+0.88%)
Jun 19, 2020 5.150 5.190 4.520 4.530 5,183,200 -0.15(-3.21%)
Jun 18, 2020 4.250 4.800 4.200 4.680 3,976,664 +0.27(+6.12%)
Jun 17, 2020 4.910 4.930 4.400 4.410 5,120,659 -0.59(-11.80%)
Jun 16, 2020 5.290 5.290 4.520 5.000 7,137,298 +0.47(+10.38%)
Jun 15, 2020 3.930 4.650 3.710 4.530 6,621,478 +0.03(+0.67%)
Jun 12, 2020 4.840 4.895 4.150 4.500 8,305,600 +0.36(+8.70%)
Jun 11, 2020 4.500 5.130 4.100 4.140 9,122,626 -1.77(-29.95%)
Jun 10, 2020 6.570 6.690 5.880 5.910 6,753,892 -1.08(-15.45%)
Jun 09, 2020 7.010 7.200 6.430 6.990 6,979,271 -1.00(-12.52%)
Jun 08, 2020 8.040 8.100 7.200 7.990 10,971,454 +1.03(+14.80%)
Jun 05, 2020 6.400 7.030 6.360 6.960 6,377,000 +1.58(+29.37%)
Jun 04, 2020 5.250 5.480 5.000 5.380 4,020,590 -0.02(-0.37%)
Jun 03, 2020 5.330 5.440 5.120 5.400 5,113,885 +0.44(+8.87%)
Jun 02, 2020 4.610 4.960 4.610 4.960 4,794,280 +0.49(+10.96%)
Jun 01, 2020 4.150 4.530 4.010 4.470 2,961,689 +0.28(+6.68%)
May 29, 2020 4.330 4.350 4.000 4.190 3,980,800 -0.19(-4.34%)
May 28, 2020 4.780 4.780 4.300 4.380 2,636,664 -0.40(-8.37%)
May 27, 2020 4.770 4.850 4.360 4.780 3,115,904 +0.15(+3.24%)
May 26, 2020 4.710 4.830 4.570 4.630 3,589,529 +0.31(+7.18%)
May 22, 2020 4.240 4.330 4.030 4.320 3,000,300 -0.08(-1.82%)
May 21, 2020 4.720 4.760 4.270 4.400 3,107,455 -0.20(-4.35%)
May 20, 2020 4.460 4.650 4.360 4.600 3,239,175 +0.48(+11.65%)
May 19, 2020 4.540 4.540 4.100 4.120 3,217,469 -0.36(-8.03%)
May 18, 2020 4.060 4.530 4.060 4.480 4,968,615 +0.97(+27.63%)
May 15, 2020 3.480 3.720 3.339 3.510 2,369,300 +0.04(+1.15%)
May 14, 2020 3.160 3.630 2.930 3.470 3,904,205 +0.07(+2.06%)
May 13, 2020 3.900 3.900 3.310 3.400 3,822,058 -0.54(-13.71%)
May 12, 2020 4.440 4.440 3.920 3.940 3,179,144 -0.30(-7.08%)
May 11, 2020 4.350 4.440 4.160 4.240 2,681,182 -0.24(-5.36%)
May 08, 2020 4.100 4.480 4.030 4.480 3,463,600 +0.64(+16.67%)
May 07, 2020 3.900 4.150 3.780 3.840 2,196,368 +0.27(+7.56%)
May 06, 2020 4.180 4.180 3.540 3.570 3,290,257 -0.37(-9.39%)
May 05, 2020 4.650 4.650 3.840 3.940 4,403,550 +0.02(+0.51%)
May 04, 2020 3.200 3.930 3.180 3.920 2,957,814 +0.47(+13.62%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.