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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM 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 (%)
May 28, 2021
3.823
3.972
3.799
3.962
139,189,648
+0.24(+6.58%)
May 27, 2021
3.722
3.741
3.675
3.718
59,102,308
+0.01(+0.31%)
May 26, 2021
3.640
3.710
3.625
3.706
67,393,280
+0.06(+1.70%)
May 25, 2021
3.749
3.753
3.640
3.644
62,635,716
-0.07(-1.98%)
May 24, 2021
3.694
3.743
3.667
3.718
53,391,600
+0.06(+1.70%)
May 21, 2021
3.694
3.732
3.652
3.656
69,156,456
-0.03(-0.74%)
May 20, 2021
3.722
3.727
3.652
3.683
84,811,576
-0.03(-0.73%)
May 19, 2021
3.714
3.753
3.660
3.710
70,368,800
-0.06(-1.65%)
May 18, 2021
3.807
3.826
3.737
3.772
67,353,448
-0.03(-0.92%)
May 17, 2021
3.741
3.819
3.729
3.807
67,292,992
+0.05(+1.34%)
May 14, 2021
3.694
3.776
3.677
3.757
103,339,752
+0.18(+4.99%)
May 13, 2021
3.559
3.590
3.474
3.578
85,513,016
+0.04(+1.10%)
May 12, 2021
3.656
3.675
3.539
3.539
110,161,792
-0.09(-2.46%)
May 11, 2021
3.512
3.648
3.504
3.629
98,049,368
+0.05(+1.41%)
May 10, 2021
3.578
3.625
3.555
3.578
98,292,576
+0.06(+1.65%)
May 07, 2021
3.411
3.531
3.392
3.520
80,284,024
+0.12(+3.54%)
May 06, 2021
3.388
3.407
3.363
3.400
86,554,168
+0.03(+0.92%)
May 05, 2021
3.357
3.388
3.268
3.369
72,660,432
+0.17(+5.21%)
May 04, 2021
3.291
3.295
3.202
3.202
57,481,208
-0.09(-2.71%)
May 03, 2021
3.295
3.322
3.256
3.291
97,084,608
+0.00(+0.00%)
Apr 30, 2021
3.310
3.361
3.283
3.291
76,483,568
-0.03(-0.93%)
Apr 29, 2021
3.427
3.431
3.287
3.322
77,433,512
-0.09(-2.73%)
Apr 28, 2021
3.299
3.415
3.295
3.415
79,597,360
+0.19(+5.90%)
Apr 27, 2021
3.334
3.361
3.205
3.225
65,765,124
-0.09(-2.69%)
Apr 26, 2021
3.303
3.348
3.283
3.314
48,507,164
+0.04(+1.18%)
Apr 23, 2021
3.303
3.314
3.231
3.275
70,113,152
-0.02(-0.59%)
Apr 22, 2021
3.291
3.310
3.252
3.295
80,555,224
+0.06(+1.92%)
Apr 21, 2021
3.190
3.240
3.178
3.233
41,557,652
+0.00(+0.00%)
Apr 20, 2021
3.310
3.326
3.213
3.233
85,441,552
-0.08(-2.46%)
Apr 19, 2021
3.120
3.388
3.112
3.314
147,750,512
+0.16(+5.17%)
Apr 16, 2021
3.097
3.167
3.070
3.151
79,366,512
+0.01(+0.25%)
Apr 15, 2021
3.217
3.237
3.140
3.143
57,055,356
-0.04(-1.19%)
Apr 14, 2021
3.087
3.211
3.084
3.181
92,413,024
+0.08(+2.66%)
Apr 13, 2021
3.080
3.140
3.065
3.099
86,487,128
+0.00(+0.00%)
Apr 12, 2021
3.166
3.185
3.082
3.099
70,874,408
-0.01(-0.24%)
Apr 09, 2021
3.084
3.110
3.076
3.106
125,194,760
-0.03(-0.96%)
Apr 08, 2021
3.151
3.166
3.091
3.136
81,075,448
-0.02(-0.59%)
Apr 07, 2021
3.170
3.196
3.129
3.155
72,459,128
+0.00(+0.12%)
Apr 06, 2021
3.159
3.194
3.132
3.151
57,433,032
+0.01(+0.36%)
Apr 05, 2021
3.147
3.159
3.099
3.140
51,568,408
+0.04(+1.33%)
Apr 01, 2021
3.155
3.181
3.080
3.099
83,822,312
-0.08(-2.48%)
Mar 31, 2021
3.087
3.196
3.080
3.177
73,970,872
+0.12(+4.05%)
Mar 30, 2021
3.054
3.091
3.035
3.054
58,490,072
+0.00(+0.00%)
Mar 29, 2021
2.990
3.065
2.983
3.054
69,653,680
+0.01(+0.49%)
Mar 26, 2021
3.061
3.121
2.983
3.039
83,126,800
+0.00(+0.00%)
Mar 25, 2021
2.934
3.042
2.900
3.039
82,943,832
+0.04(+1.25%)
Mar 24, 2021
3.076
3.144
2.990
3.001
77,914,424
-0.05(-1.72%)
Mar 23, 2021
3.095
3.166
3.046
3.054
80,218,912
-0.08(-2.63%)
Mar 22, 2021
3.125
3.162
3.072
3.136
62,738,140
-0.04(-1.41%)
Mar 19, 2021
3.102
3.226
3.063
3.181
79,118,416
+0.10(+3.16%)
Mar 18, 2021
3.114
3.181
3.050
3.084
94,883,520
-0.07(-2.37%)
Mar 17, 2021
3.005
3.174
2.994
3.159
84,833,584
+0.12(+3.95%)
Mar 16, 2021
3.099
3.102
3.024
3.039
67,473,232
-0.03(-0.98%)
Mar 15, 2021
3.046
3.072
2.998
3.069
61,713,484
+0.03(+0.86%)
Mar 12, 2021
3.061
3.072
3.009
3.042
69,364,192
-0.05(-1.58%)
Mar 11, 2021
3.035
3.125
2.986
3.091
137,948,176
+0.15(+5.23%)
Mar 10, 2021
2.833
2.945
2.806
2.938
139,925,296
+0.21(+7.84%)
Mar 09, 2021
2.713
2.821
2.645
2.724
154,355,232
+0.02(+0.83%)
Mar 08, 2021
2.851
2.878
2.683
2.702
162,642,608
-0.21(-7.09%)
Mar 05, 2021
2.979
2.979
2.855
2.908
156,473,504
+0.05(+1.70%)
Mar 04, 2021
2.911
2.971
2.821
2.859
200,186,624
+0.07(+2.69%)
Mar 03, 2021
2.765
2.829
2.683
2.784
287,686,592
-0.12(-4.01%)
Mar 02, 2021
2.818
2.934
2.803
2.900
232,102,448
-0.03(-0.90%)
Mar 01, 2021
2.979
3.080
2.923
2.926
158,709,296
-0.04(-1.51%)
Feb 26, 2021
3.117
3.117
2.941
2.971
161,818,464
-0.13(-4.11%)
Feb 25, 2021
3.346
3.391
3.072
3.099
169,131,744
-0.17(-5.16%)
Feb 24, 2021
3.237
3.312
3.207
3.267
169,303,248
+0.09(+2.95%)
Feb 23, 2021
3.166
3.260
3.080
3.174
324,200,384
+0.20(+6.68%)
Feb 22, 2021
2.953
3.035
2.911
2.975
553,622,080
-0.79(-20.99%)
Feb 19, 2021
3.882
3.897
3.721
3.766
199,644,224
-0.29(-7.12%)
Feb 18, 2021
4.148
4.155
4.020
4.054
75,907,800
-0.04(-0.92%)
Feb 17, 2021
4.009
4.114
3.927
4.092
66,753,224
+0.08(+2.06%)
Feb 16, 2021
4.009
4.077
3.979
4.009
51,355,540
+0.06(+1.42%)
Feb 12, 2021
3.886
3.987
3.882
3.953
47,531,152
+0.01(+0.19%)
Feb 11, 2021
3.975
3.998
3.908
3.945
54,160,424
+0.04(+1.06%)
Feb 10, 2021
3.822
3.945
3.796
3.904
59,564,532
+0.05(+1.36%)
Feb 09, 2021
3.897
3.916
3.807
3.852
113,538,040
-0.12(-3.11%)
Feb 08, 2021
4.077
4.137
3.923
3.975
145,004,832
-0.17(-4.16%)
Feb 05, 2021
4.234
4.300
4.050
4.148
87,246,216
+0.08(+1.93%)
Feb 04, 2021
4.043
4.084
3.983
4.069
38,717,688
-0.03(-0.82%)
Feb 03, 2021
4.092
4.140
4.047
4.103
51,396,424
+0.04(+1.11%)
Feb 02, 2021
4.122
4.178
4.009
4.058
86,435,632
+0.21(+5.35%)
Feb 01, 2021
3.814
3.904
3.766
3.852
61,747,764
+0.09(+2.29%)
Jan 29, 2021
3.837
3.867
3.754
3.766
51,014,040
-0.19(-4.74%)
Jan 28, 2021
3.983
4.020
3.897
3.953
60,957,944
+0.08(+2.03%)
Jan 27, 2021
3.852
4.002
3.758
3.874
83,624,712
-0.00(-0.10%)
Jan 26, 2021
3.897
3.960
3.856
3.878
87,506,000
+0.10(+2.58%)
Jan 25, 2021
3.788
3.792
3.676
3.781
48,491,968
-0.04(-0.98%)
Jan 22, 2021
3.803
3.871
3.762
3.818
86,184,272
-0.13(-3.23%)
Jan 21, 2021
4.065
4.065
3.908
3.945
39,564,300
-0.11(-2.77%)
Jan 20, 2021
4.140
4.148
4.047
4.058
46,738,524
-0.02(-0.46%)
Jan 19, 2021
4.099
4.110
4.009
4.077
58,649,404
-0.01(-0.18%)
Jan 15, 2021
4.137
4.174
4.065
4.084
95,347,336
-0.24(-5.46%)
Jan 14, 2021
4.212
4.343
4.178
4.320
74,170,224
+0.12(+2.85%)
Jan 13, 2021
4.343
4.354
4.178
4.200
69,296,072
-0.19(-4.35%)
Jan 12, 2021
4.335
4.406
4.286
4.391
78,485,544
+0.12(+2.81%)
Jan 11, 2021
4.264
4.324
4.223
4.271
40,407,868
-0.11(-2.48%)
Jan 08, 2021
4.444
4.451
4.316
4.380
52,555,584
+0.00(+0.00%)
Jan 07, 2021
4.429
4.436
4.335
4.380
57,890,300
+0.03(+0.60%)
Jan 06, 2021
4.361
4.455
4.313
4.354
70,498,240
+0.04(+0.87%)
Jan 05, 2021
4.092
4.361
4.088
4.316
72,894,832
+0.12(+2.95%)
Jan 04, 2021
4.283
4.346
4.148
4.193
80,590,816
-0.01(-0.36%)
Dec 31, 2020
4.208
4.208
4.208
46,110,796
+0.01(+0.18%)
Dec 30, 2020
4.137
4.215
4.137
4.200
46,110,796
+0.06(+1.45%)
Dec 29, 2020
4.163
4.178
4.107
4.140
35,272,228
+0.02(+0.55%)
Dec 28, 2020
4.118
4.159
4.088
4.118
37,225,484
+0.01(+0.18%)
Dec 24, 2020
4.114
4.114
4.035
4.110
19,773,464
+0.01(+0.27%)
Dec 23, 2020
4.077
4.178
4.069
4.099
32,955,392
+0.04(+1.02%)
Dec 22, 2020
4.065
4.084
4.017
4.058
38,594,392
+0.03(+0.65%)
Dec 21, 2020
4.020
4.099
3.994
4.032
57,258,780
-0.20(-4.69%)
Dec 18, 2020
4.256
4.286
4.210
4.230
39,262,428
-0.03(-0.70%)
Dec 17, 2020
4.275
4.320
4.238
4.260
52,234,124
+0.03(+0.71%)
Dec 16, 2020
4.148
4.245
4.099
4.230
51,665,704
+0.06(+1.35%)
Dec 15, 2020
4.118
4.193
4.080
4.174
44,699,412
+0.09(+2.20%)
Dec 14, 2020
4.197
4.230
4.073
4.084
51,589,964
-0.09(-2.07%)
Dec 11, 2020
4.144
4.185
4.103
4.170
63,301,028
-0.05(-1.15%)
Dec 10, 2020
4.039
4.268
4.005
4.219
86,951,056
+0.26(+6.63%)
Dec 09, 2020
4.017
4.050
3.904
3.957
70,284,616
-0.03(-0.66%)
Dec 08, 2020
4.028
4.103
3.975
3.983
49,149,348
-0.05(-1.30%)
Dec 07, 2020
4.107
4.129
3.992
4.035
93,132,816
-0.06(-1.37%)
Dec 04, 2020
4.035
4.125
4.035
4.092
78,839,248
+0.14(+3.51%)
Dec 03, 2020
3.897
4.039
3.886
3.953
68,691,824
+0.13(+3.53%)
Dec 02, 2020
3.739
3.908
3.736
3.818
79,606,704
+0.03(+0.89%)
Dec 01, 2020
3.702
3.788
3.691
3.784
64,700,108
+0.20(+5.54%)
Nov 30, 2020
3.672
3.724
3.575
3.586
80,368,728
-0.14(-3.72%)
Nov 27, 2020
3.642
3.724
3.634
3.724
43,531,032
-0.03(-0.90%)
Nov 25, 2020
3.728
3.807
3.687
3.758
59,511,488
+0.01(+0.30%)
Nov 24, 2020
3.691
3.781
3.649
3.747
115,826,280
+0.24(+6.95%)
Nov 23, 2020
3.492
3.515
3.451
3.503
68,108,928
+0.10(+3.09%)
Nov 20, 2020
3.421
3.451
3.376
3.398
38,505,264
-0.05(-1.41%)
Nov 19, 2020
3.421
3.473
3.402
3.447
40,016,656
+0.05(+1.43%)
Nov 18, 2020
3.466
3.507
3.398
3.398
73,732,816
-0.02(-0.55%)
Nov 17, 2020
3.290
3.477
3.286
3.417
74,954,920
+0.10(+3.17%)
Nov 16, 2020
3.361
3.376
3.279
3.312
67,118,448
+0.12(+3.63%)
Nov 13, 2020
3.121
3.219
3.106
3.196
71,755,240
+0.09(+3.02%)
Nov 12, 2020
3.196
3.234
3.084
3.102
56,076,220
-0.19(-5.69%)
Nov 11, 2020
3.222
3.294
3.196
3.290
73,727,848
-0.00(-0.11%)
Nov 10, 2020
3.155
3.297
3.140
3.294
137,002,288
+0.22(+7.33%)
Nov 09, 2020
3.125
3.147
2.986
3.069
134,660,704
+0.31(+11.13%)
Nov 06, 2020
2.690
2.773
2.673
2.761
44,198,252
+0.07(+2.50%)
Nov 05, 2020
2.672
2.713
2.660
2.694
44,603,396
+0.08(+3.16%)
Nov 04, 2020
2.582
2.660
2.529
2.612
50,317,748
+0.03(+1.31%)
Nov 03, 2020
2.612
2.619
2.533
2.578
71,179,528
+0.06(+2.38%)
Nov 02, 2020
2.514
2.540
2.450
2.518
42,316,480
+0.03(+1.36%)
Oct 30, 2020
2.492
2.535
2.471
2.484
61,662,872
-0.02(-0.90%)
Oct 29, 2020
2.338
2.537
2.304
2.507
107,808,232
+0.08(+3.40%)
Oct 28, 2020
2.518
2.533
2.420
2.424
95,514,496
-0.19(-7.31%)
Oct 27, 2020
2.649
2.651
2.612
2.615
48,938,204
-0.08(-2.92%)
Oct 26, 2020
2.720
2.724
2.649
2.694
43,032,224
-0.05(-1.78%)
Oct 23, 2020
2.814
2.821
2.720
2.743
45,262,868
-0.05(-1.74%)
Oct 22, 2020
2.702
2.791
2.690
2.791
48,969,432
+0.10(+3.62%)
Oct 21, 2020
2.683
2.716
2.645
2.694
54,881,736
-0.01(-0.55%)
Oct 20, 2020
2.634
2.724
2.627
2.709
68,990,224
+0.10(+3.88%)
Oct 19, 2020
2.589
2.679
2.570
2.608
62,236,380
+0.04(+1.46%)
Oct 16, 2020
2.630
2.634
2.567
2.570
55,010,152
-0.06(-2.42%)
Oct 15, 2020
2.623
2.653
2.600
2.634
51,133,584
-0.04(-1.68%)
Oct 14, 2020
2.724
2.754
2.675
2.679
47,545,424
-0.03(-1.11%)
Oct 13, 2020
2.679
2.720
2.645
2.709
38,040,940
-0.03(-0.96%)
Oct 12, 2020
2.716
2.743
2.683
2.735
20,212,420
+0.02(+0.69%)
Oct 09, 2020
2.754
2.761
2.694
2.716
55,010,688
-0.05(-1.76%)
Oct 08, 2020
2.672
2.769
2.664
2.765
49,118,340
+0.10(+3.80%)
Oct 07, 2020
2.675
2.698
2.612
2.664
40,277,460
-0.02(-0.84%)
Oct 06, 2020
2.814
2.818
2.672
2.687
51,135,952
-0.01(-0.55%)
Oct 05, 2020
2.608
2.731
2.578
2.702
80,482,744
+0.14(+5.41%)
Oct 02, 2020
2.585
2.623
2.546
2.563
73,110,768
-0.09(-3.25%)
Oct 01, 2020
2.604
2.664
2.559
2.649
88,529,664
-0.02(-0.70%)
Sep 30, 2020
2.660
2.694
2.632
2.668
71,466,048
+0.05(+1.86%)
Sep 29, 2020
2.672
2.705
2.604
2.619
66,429,036
-0.08(-2.92%)
Sep 28, 2020
2.833
2.855
2.694
2.698
69,100,448
-0.10(-3.49%)
Sep 25, 2020
2.758
2.817
2.743
2.795
69,274,776
-0.06(-2.23%)
Sep 24, 2020
2.795
2.889
2.743
2.859
68,976,496
+0.06(+2.28%)
Sep 23, 2020
2.881
2.911
2.791
2.795
73,824,560
-0.14(-4.85%)
Sep 22, 2020
2.994
3.020
2.904
2.938
44,369,328
-0.02(-0.63%)
Sep 21, 2020
2.975
2.979
2.904
2.956
53,605,248
-0.12(-3.90%)
Sep 18, 2020
3.151
3.176
3.054
3.076
75,956,856
-0.14(-4.31%)
Sep 17, 2020
3.095
3.215
3.084
3.215
70,925,504
+0.06(+1.90%)
Sep 16, 2020
3.117
3.204
3.091
3.155
45,202,052
+0.06(+1.81%)
Sep 15, 2020
3.144
3.166
3.074
3.099
48,583,788
-0.00(-0.12%)
Sep 14, 2020
3.102
3.117
3.035
3.102
54,902,896
+0.00(+0.00%)
Sep 11, 2020
3.132
3.166
3.087
3.102
66,484,736
-0.02(-0.72%)
Sep 10, 2020
3.226
3.237
3.121
3.125
58,468,156
-0.12(-3.70%)
Sep 09, 2020
3.237
3.269
3.215
3.245
38,550,644
+0.10(+3.10%)
Sep 08, 2020
3.144
3.177
3.080
3.147
52,127,732
-0.15(-4.65%)
Sep 04, 2020
3.320
3.350
3.237
3.301
69,543,272
+0.00(+0.11%)
Sep 03, 2020
3.297
3.361
3.252
3.297
76,447,312
+0.04(+1.15%)
Sep 02, 2020
3.267
3.275
3.207
3.260
55,275,888
+0.01(+0.23%)
Sep 01, 2020
3.174
3.271
3.140
3.252
57,080,864
+0.19(+6.24%)
Aug 31, 2020
3.132
3.144
3.054
3.061
44,075,276
-0.12(-3.88%)
Aug 28, 2020
3.095
3.198
3.076
3.185
51,752,520
+0.12(+3.91%)
Aug 27, 2020
3.091
3.095
3.024
3.065
43,777,668
+0.02(+0.74%)
Aug 26, 2020
3.177
3.177
3.020
3.042
45,311,700
-0.14(-4.36%)
Aug 25, 2020
3.174
3.196
3.121
3.181
25,920,590
+0.01(+0.47%)
Aug 24, 2020
3.140
3.177
3.129
3.166
39,446,192
+0.07(+2.42%)
Aug 21, 2020
3.106
3.110
3.050
3.091
29,491,124
-0.05(-1.55%)
Aug 20, 2020
3.084
3.162
3.035
3.140
74,520,912
-0.05(-1.64%)
Aug 19, 2020
3.249
3.290
3.189
3.192
38,210,068
-0.05(-1.62%)
Aug 18, 2020
3.241
3.305
3.226
3.245
33,250,796
+0.08(+2.49%)
Aug 17, 2020
3.222
3.241
3.125
3.166
44,820,252
-0.06(-1.86%)
Aug 14, 2020
3.245
3.289
3.209
3.226
36,278,084
-0.03(-0.92%)
Aug 13, 2020
3.338
3.372
3.249
3.256
42,307,204
-0.04(-1.14%)
Aug 12, 2020
3.331
3.346
3.247
3.294
44,835,372
+0.00(+0.11%)
Aug 11, 2020
3.395
3.398
3.290
3.290
48,984,788
-0.02(-0.57%)
Aug 10, 2020
3.290
3.312
3.205
3.308
69,484,560
+0.08(+2.44%)
Aug 07, 2020
3.234
3.254
3.196
3.230
35,470,748
-0.10(-3.04%)
Aug 06, 2020
3.361
3.382
3.312
3.331
37,186,536
-0.01(-0.45%)
Aug 05, 2020
3.350
3.402
3.305
3.346
64,944,172
+0.19(+6.06%)
Aug 04, 2020
3.114
3.194
3.087
3.155
83,178,696
+0.01(+0.36%)
Aug 03, 2020
3.234
3.234
3.144
3.144
64,273,560
-0.10(-3.23%)
Jul 31, 2020
3.395
3.425
3.241
3.249
59,965,196
-0.15(-4.52%)
Jul 30, 2020
3.402
3.408
3.323
3.402
51,985,396
-0.07(-2.05%)
Jul 29, 2020
3.455
3.481
3.410
3.473
38,866,640
+0.05(+1.42%)
Jul 28, 2020
3.402
3.455
3.395
3.425
30,802,096
-0.06(-1.72%)
Jul 27, 2020
3.338
3.488
3.312
3.485
43,667,828
+0.11(+3.33%)
Jul 24, 2020
3.365
3.423
3.294
3.372
45,193,212
+0.01(+0.45%)
Jul 23, 2020
3.443
3.453
3.340
3.357
58,579,568
-0.09(-2.67%)
Jul 22, 2020
3.435
3.468
3.409
3.449
56,801,452
+0.04(+1.31%)
Jul 21, 2020
3.379
3.479
3.375
3.405
107,023,248
+0.13(+4.08%)
Jul 20, 2020
3.234
3.297
3.212
3.271
42,537,296
+0.01(+0.46%)
Jul 17, 2020
3.320
3.338
3.245
3.257
53,539,340
-0.02(-0.57%)
Jul 16, 2020
3.301
3.338
3.258
3.275
44,447,316
-0.06(-1.78%)
Jul 15, 2020
3.346
3.368
3.277
3.334
53,128,536
+0.05(+1.47%)
Jul 14, 2020
3.093
3.314
3.073
3.286
62,489,964
+0.13(+3.99%)
Jul 13, 2020
3.205
3.245
3.156
3.160
58,058,392
-0.07(-2.07%)
Jul 10, 2020
3.149
3.231
3.127
3.227
42,732,420
+0.06(+1.99%)
Jul 09, 2020
3.286
3.294
3.145
3.164
55,632,784
-0.09(-2.63%)
Jul 08, 2020
3.197
3.257
3.194
3.249
37,931,336
+0.11(+3.55%)
Jul 07, 2020
3.197
3.238
3.134
3.138
49,713,836
-0.08(-2.42%)
Jul 06, 2020
3.238
3.312
3.175
3.216
63,487,144
+0.07(+2.24%)
Jul 02, 2020
3.160
3.223
3.127
3.145
55,319,556
+0.01(+0.36%)
Jul 01, 2020
3.105
3.194
3.097
3.134
51,871,548
+0.07(+2.18%)
Jun 30, 2020
3.008
3.097
2.964
3.067
43,451,340
-0.00(-0.12%)
Jun 29, 2020
3.038
3.088
2.993
3.071
33,192,696
+0.09(+3.11%)
Jun 26, 2020
3.053
3.062
2.960
2.978
58,165,248
-0.14(-4.40%)
Jun 25, 2020
3.056
3.116
3.008
3.116
45,521,416
+0.07(+2.19%)
Jun 24, 2020
3.190
3.190
3.019
3.049
59,877,028
-0.20(-6.06%)
Jun 23, 2020
3.171
3.320
3.149
3.245
66,668,980
+0.16(+5.04%)
Jun 22, 2020
3.160
3.186
3.075
3.090
52,233,724
-0.03(-0.95%)
Jun 19, 2020
3.208
3.208
3.079
3.119
56,001,120
-0.01(-0.24%)
Jun 18, 2020
3.071
3.164
3.067
3.127
37,213,864
-0.03(-0.94%)
Jun 17, 2020
3.164
3.234
3.116
3.156
44,720,504
-0.01(-0.35%)
Jun 16, 2020
3.264
3.320
3.145
3.168
83,662,560
+0.06(+1.91%)
Jun 15, 2020
2.897
3.164
2.797
3.108
84,252,664
-0.04(-1.18%)
Jun 12, 2020
3.153
3.231
3.025
3.145
90,644,256
+0.14(+4.82%)
Jun 11, 2020
3.041
3.171
2.978
3.001
116,635,176
-0.30(-9.00%)
Jun 10, 2020
3.472
3.472
3.297
3.297
91,091,616
-0.15(-4.31%)
Jun 09, 2020
3.427
3.475
3.398
3.446
78,681,640
-0.16(-4.42%)
Jun 08, 2020
3.464
3.605
3.398
3.605
84,463,008
+0.16(+4.63%)
Jun 05, 2020
3.464
3.492
3.398
3.446
86,545,688
+0.21(+6.54%)
Jun 04, 2020
3.186
3.296
3.119
3.234
100,895,992
-0.02(-0.57%)
Jun 03, 2020
3.253
3.297
3.208
3.253
92,415,240
+0.14(+4.65%)
Jun 02, 2020
2.975
3.116
2.956
3.108
82,055,784
+0.21(+7.30%)
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.