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

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 9.810 9.880 9.650 9.720 11,018,105 -0.33(-3.28%)
May 30, 2017 10.52 10.57 9.980 10.05 17,018,772 -0.70(-6.51%)
May 26, 2017 10.68 10.86 10.56 10.75 11,952,826 +0.12(+1.13%)
May 25, 2017 10.86 11.19 10.46 10.63 12,713,754 -0.33(-3.01%)
May 24, 2017 11.08 11.15 10.66 10.96 21,865,734 -0.22(-1.97%)
May 23, 2017 11.36 11.36 11.13 11.18 4,527,467 -0.10(-0.89%)
May 22, 2017 11.50 11.52 11.20 11.28 4,421,916 -0.04(-0.35%)
May 19, 2017 10.89 11.44 10.89 11.32 6,903,041 +0.52(+4.81%)
May 18, 2017 10.76 10.99 10.66 10.80 10,685,720 -0.03(-0.28%)
May 17, 2017 11.04 11.18 10.82 10.83 14,014,638 -0.32(-2.87%)
May 16, 2017 11.40 11.47 11.07 11.15 9,727,023 -0.17(-1.50%)
May 15, 2017 11.68 11.74 11.25 11.32 7,008,097 +0.04(+0.35%)
May 12, 2017 11.38 11.44 11.24 11.28 4,186,134 -0.07(-0.62%)
May 11, 2017 11.44 11.49 11.23 11.35 7,751,274 +0.01(+0.09%)
May 10, 2017 11.11 11.54 11.03 11.34 14,925,773 +0.38(+3.47%)
May 09, 2017 11.06 11.08 10.71 10.96 10,361,669 -0.18(-1.62%)
May 08, 2017 10.95 11.15 10.81 11.14 5,175,162 +0.18(+1.64%)
May 05, 2017 10.47 10.98 10.35 10.96 7,146,103 +0.56(+5.38%)
May 04, 2017 10.73 10.76 10.29 10.40 9,298,212 -0.45(-4.15%)
May 03, 2017 10.57 10.94 10.52 10.85 8,619,710 +0.26(+2.46%)
May 02, 2017 10.94 10.99 10.48 10.59 20,702,308 -0.07(-0.66%)
May 01, 2017 10.70 10.75 10.53 10.66 8,973,789 -0.04(-0.37%)
Apr 28, 2017 10.76 11.00 10.64 10.70 14,009,154 +0.05(+0.47%)
Apr 27, 2017 10.69 10.74 10.20 10.65 16,356,611 -0.17(-1.57%)
Apr 26, 2017 10.84 11.19 10.82 10.82 6,966,896 -0.16(-1.46%)
Apr 25, 2017 10.79 11.02 10.69 10.98 8,357,403 +0.17(+1.57%)
Apr 24, 2017 10.91 11.02 10.73 10.81 8,272,908 -0.03(-0.28%)
Apr 21, 2017 10.72 10.86 10.56 10.84 22,619,100 +0.11(+1.03%)
Apr 20, 2017 11.10 11.22 10.72 10.73 14,914,631 -0.30(-2.72%)
Apr 19, 2017 11.48 11.54 11.01 11.03 8,132,168 -0.47(-4.09%)
Apr 18, 2017 11.56 11.80 11.41 11.50 5,668,613 -0.21(-1.79%)
Apr 17, 2017 11.58 11.72 11.51 11.71 6,461,465 +0.11(+0.95%)
Apr 13, 2017 11.84 11.97 11.54 11.60 9,801,739 -0.18(-1.53%)
Apr 12, 2017 12.04 12.22 11.72 11.78 14,280,386 -0.28(-2.32%)
Apr 11, 2017 12.00 12.07 11.86 12.06 12,035,270 +0.04(+0.33%)
Apr 10, 2017 11.72 12.11 11.71 12.02 9,793,665 +0.41(+3.53%)
Apr 07, 2017 11.89 11.92 11.58 11.61 7,867,915 -0.22(-1.86%)
Apr 06, 2017 11.78 12.00 11.72 11.83 8,848,013 +0.18(+1.55%)
Apr 05, 2017 12.11 12.25 11.64 11.65 17,856,488 -0.27(-2.27%)
Apr 04, 2017 11.66 11.94 11.52 11.92 8,669,104 +0.28(+2.41%)
Apr 03, 2017 11.60 11.73 11.40 11.64 6,261,775 -0.07(-0.60%)
Mar 31, 2017 11.52 11.84 11.38 11.71 12,478,110 +0.20(+1.74%)
Mar 30, 2017 12.01 12.01 11.49 11.51 11,702,819 -0.37(-3.11%)
Mar 29, 2017 11.12 11.91 11.12 11.88 27,240,336 +0.76(+6.83%)
Mar 28, 2017 10.64 11.18 10.56 11.12 13,994,168 +0.53(+5.00%)
Mar 27, 2017 10.36 10.62 10.22 10.59 6,270,598 +0.04(+0.38%)
Mar 24, 2017 10.68 10.68 10.45 10.55 7,973,513 -0.10(-0.94%)
Mar 23, 2017 10.55 10.69 10.44 10.65 7,604,210 +0.10(+0.95%)
Mar 22, 2017 10.45 10.61 10.30 10.55 8,980,041 -0.03(-0.28%)
Mar 21, 2017 10.87 10.96 10.55 10.58 6,527,369 -0.24(-2.22%)
Mar 20, 2017 10.57 10.85 10.56 10.82 6,761,635 +0.13(+1.22%)
Mar 17, 2017 10.86 10.98 10.68 10.69 8,281,889 -0.11(-1.02%)
Mar 16, 2017 11.06 11.14 10.71 10.80 18,922,668 -0.23(-2.09%)
Mar 15, 2017 10.65 11.08 10.53 11.03 17,048,328 +0.71(+6.88%)
Mar 14, 2017 10.43 10.43 10.10 10.32 13,514,474 -0.32(-3.01%)
Mar 13, 2017 10.42 10.70 10.37 10.64 13,481,549 +0.28(+2.70%)
Mar 10, 2017 10.67 10.78 10.31 10.36 11,002,995 -0.15(-1.43%)
Mar 09, 2017 10.42 10.66 10.07 10.51 28,056,314 -0.01(-0.10%)
Mar 08, 2017 11.13 11.19 10.50 10.52 25,080,624 -0.73(-6.49%)
Mar 07, 2017 11.46 11.47 11.09 11.25 8,663,005 -0.19(-1.66%)
Mar 06, 2017 11.42 11.54 11.32 11.44 8,541,537 +0.00(+0.00%)
Mar 03, 2017 11.38 11.66 11.34 11.44 8,575,443 +0.04(+0.35%)
Mar 02, 2017 11.34 11.51 11.30 11.40 8,398,858 -0.16(-1.38%)
Mar 01, 2017 11.29 11.62 11.21 11.56 8,973,080 +0.46(+4.14%)
Feb 28, 2017 11.02 11.18 10.99 11.10 9,645,677 -0.08(-0.72%)
Feb 27, 2017 11.26 11.28 11.10 11.18 6,889,383 -0.01(-0.09%)
Feb 24, 2017 11.25 11.46 11.17 11.19 9,047,556 -0.20(-1.76%)
Feb 23, 2017 11.73 11.97 11.24 11.39 18,901,094 -0.08(-0.70%)
Feb 22, 2017 12.02 12.04 11.46 11.47 13,315,147 -0.71(-5.83%)
Feb 21, 2017 12.43 12.47 12.10 12.18 8,949,319 -0.17(-1.38%)
Feb 17, 2017 12.35 12.35 12.35 0 -0.08(-0.64%)
Feb 16, 2017 12.52 12.72 12.18 12.43 23,372,906 -0.34(-2.66%)
Feb 15, 2017 12.91 12.96 12.76 12.77 20,028,730 -0.09(-0.70%)
Feb 14, 2017 12.76 12.89 12.55 12.86 7,349,766 +0.20(+1.58%)
Feb 13, 2017 12.70 12.76 12.54 12.66 7,574,598 -0.14(-1.09%)
Feb 10, 2017 12.89 13.04 12.71 12.80 10,920,618 +0.20(+1.59%)
Feb 09, 2017 11.80 12.61 11.99 12.60 14,112,360 +0.80(+6.78%)
Feb 08, 2017 11.74 11.93 11.53 11.80 18,764,386 -0.05(-0.42%)
Feb 07, 2017 12.21 12.23 11.67 11.85 17,321,208 -0.45(-3.66%)
Feb 06, 2017 12.48 12.62 12.26 12.30 10,975,494 -0.24(-1.91%)
Feb 03, 2017 12.73 12.84 12.52 12.54 12,324,743 -0.19(-1.49%)
Feb 02, 2017 12.78 12.84 12.52 12.73 9,063,719 +0.02(+0.16%)
Feb 01, 2017 12.82 12.91 12.42 12.71 8,661,514 -0.05(-0.39%)
Jan 31, 2017 12.73 12.89 12.53 12.76 8,706,504 +0.09(+0.71%)
Jan 30, 2017 12.88 12.91 12.37 12.67 14,850,694 -0.33(-2.54%)
Jan 27, 2017 13.18 13.29 12.91 13.00 8,951,746 -0.43(-3.20%)
Jan 26, 2017 13.82 13.85 13.42 13.43 8,919,041 -0.31(-2.26%)
Jan 25, 2017 13.62 13.82 13.57 13.74 8,123,388 +0.19(+1.40%)
Jan 24, 2017 13.30 13.68 13.14 13.55 10,954,463 +0.47(+3.59%)
Jan 23, 2017 13.10 13.15 12.90 13.08 8,118,551 -0.14(-1.06%)
Jan 20, 2017 13.21 13.52 13.15 13.22 8,930,176 +0.15(+1.15%)
Jan 19, 2017 13.13 13.29 13.01 13.07 9,251,005 -0.03(-0.23%)
Jan 18, 2017 13.14 13.29 13.04 13.10 8,451,501 -0.25(-1.87%)
Jan 17, 2017 13.22 13.36 13.05 13.35 7,265,038 +0.30(+2.30%)
Jan 13, 2017 13.05 13.05 13.05 0 +0.01(+0.08%)
Jan 12, 2017 13.35 13.45 13.02 13.04 9,751,043 -0.02(-0.15%)
Jan 11, 2017 12.88 13.07 12.75 13.06 8,433,349 +0.27(+2.11%)
Jan 10, 2017 12.80 12.92 12.74 12.79 8,423,617 +0.08(+0.63%)
Jan 09, 2017 12.74 12.86 12.62 12.71 10,685,084 -0.24(-1.85%)
Jan 06, 2017 12.89 13.09 12.73 12.95 10,183,482 +0.15(+1.17%)
Jan 05, 2017 12.99 13.07 12.58 12.80 11,978,092 -0.15(-1.16%)
Jan 04, 2017 12.29 12.97 12.29 12.95 21,492,278 +1.01(+8.46%)
Jan 03, 2017 11.98 12.23 11.74 11.94 9,352,316 +0.20(+1.70%)
Dec 30, 2016 11.74 11.74 11.74 0 -0.09(-0.76%)
Dec 29, 2016 12.09 12.13 11.80 11.83 6,653,298 -0.27(-2.23%)
Dec 28, 2016 12.07 12.29 12.00 12.10 4,993,125 -0.04(-0.33%)
Dec 27, 2016 12.19 12.26 12.02 12.14 4,484,513 +0.04(+0.33%)
Dec 23, 2016 12.10 12.10 12.10 0 -0.11(-0.90%)
Dec 22, 2016 12.27 12.46 12.17 12.21 5,840,305 -0.09(-0.73%)
Dec 21, 2016 12.61 12.62 12.19 12.30 8,098,286 -0.21(-1.68%)
Dec 20, 2016 12.48 12.66 12.44 12.51 23,013,448 +0.09(+0.72%)
Dec 19, 2016 12.22 12.48 12.12 12.42 6,018,150 +0.23(+1.89%)
Dec 16, 2016 12.36 12.37 12.17 12.19 16,204,609 -0.05(-0.41%)
Dec 15, 2016 12.11 12.46 11.88 12.24 10,447,465 -0.01(-0.08%)
Dec 14, 2016 12.77 12.79 12.19 12.25 11,790,314 -0.63(-4.89%)
Dec 13, 2016 12.96 13.09 12.62 12.88 7,444,878 +0.03(+0.23%)
Dec 12, 2016 13.43 13.49 12.82 12.85 12,790,667 -0.03(-0.23%)
Dec 09, 2016 12.97 13.00 12.80 12.88 7,008,231 +0.07(+0.55%)
Dec 08, 2016 12.73 12.87 12.39 12.81 11,506,134 +0.39(+3.14%)
Dec 07, 2016 12.51 12.68 12.36 12.42 13,003,974 -0.19(-1.51%)
Dec 06, 2016 12.63 12.73 12.23 12.61 9,046,656 -0.16(-1.25%)
Dec 05, 2016 12.85 13.21 12.77 12.77 10,114,671 +0.08(+0.63%)
Dec 02, 2016 12.61 12.95 12.61 12.69 28,904,996 -0.06(-0.47%)
Dec 01, 2016 13.04 13.12 12.55 12.75 23,644,888 +0.15(+1.19%)
Nov 30, 2016 12.31 12.79 12.12 12.60 29,390,044 +1.29(+11.41%)
Nov 29, 2016 11.34 11.49 11.19 11.31 14,054,576 -0.39(-3.33%)
Nov 28, 2016 12.27 12.31 11.68 11.70 11,028,825 -0.46(-3.78%)
Nov 25, 2016 12.23 12.24 12.03 12.16 4,790,342 -0.22(-1.78%)
Nov 23, 2016 12.38 12.38 12.38 0 +0.20(+1.64%)
Nov 22, 2016 12.23 12.36 11.88 12.18 11,712,661 -0.01(-0.08%)
Nov 21, 2016 12.09 12.35 12.06 12.19 12,300,882 +0.51(+4.37%)
Nov 18, 2016 11.41 11.75 11.38 11.68 12,804,926 +0.37(+3.27%)
Nov 17, 2016 11.46 11.57 11.22 11.31 15,920,974 +0.07(+0.62%)
Nov 16, 2016 11.11 11.40 10.98 11.24 14,492,766 +0.10(+0.90%)
Nov 15, 2016 10.74 11.34 10.73 11.14 22,184,384 +0.65(+6.20%)
Nov 14, 2016 10.30 10.51 10.13 10.49 8,984,879 +0.24(+2.34%)
Nov 11, 2016 10.46 10.47 10.01 10.25 11,835,663 -0.37(-3.48%)
Nov 10, 2016 10.52 10.78 10.34 10.62 8,854,994 +0.00(+0.00%)
Nov 09, 2016 10.17 10.76 10.15 10.62 21,978,696 +0.29(+2.81%)
Nov 08, 2016 10.07 10.47 9.970 10.33 15,129,757 +0.11(+1.08%)
Nov 07, 2016 10.09 10.29 10.00 10.22 13,930,022 +0.42(+4.29%)
Nov 04, 2016 9.850 10.21 9.610 9.800 16,913,482 -0.04(-0.41%)
Nov 03, 2016 9.720 10.21 9.710 9.840 20,420,280 +0.54(+5.81%)
Nov 02, 2016 9.310 9.630 8.960 9.300 21,694,384 -0.21(-2.21%)
Nov 01, 2016 9.660 9.780 9.235 9.510 11,800,199 -0.03(-0.31%)
Oct 31, 2016 9.980 10.02 9.440 9.540 17,371,332 -0.46(-4.60%)
Oct 28, 2016 10.31 9.920 10.00 13,788,623 -0.30(-2.91%)
Oct 27, 2016 10.43 10.47 10.29 10.30 11,081,812 +0.00(+0.00%)
Oct 26, 2016 10.22 10.45 10.02 10.30 21,034,580 -0.08(-0.77%)
Oct 25, 2016 10.76 10.96 10.37 10.38 20,142,588 -0.42(-3.89%)
Oct 24, 2016 11.02 11.14 10.53 10.80 17,447,828 -0.27(-2.44%)
Oct 21, 2016 11.21 11.41 11.05 11.07 15,322,356 -0.23(-2.04%)
Oct 20, 2016 11.26 11.48 11.20 11.30 11,514,139 -0.18(-1.57%)
Oct 19, 2016 11.25 11.74 11.20 11.48 16,358,977 +0.36(+3.24%)
Oct 18, 2016 11.15 11.19 10.95 11.12 16,712,431 +0.19(+1.74%)
Oct 17, 2016 11.09 11.16 10.89 10.93 14,510,459 -0.16(-1.44%)
Oct 14, 2016 11.21 11.36 11.03 11.09 10,779,270 -0.06(-0.54%)
Oct 13, 2016 10.88 11.21 10.82 11.15 16,497,526 +0.16(+1.46%)
Oct 12, 2016 10.99 11.12 10.86 10.99 15,727,746 -0.09(-0.81%)
Oct 11, 2016 11.19 11.19 10.91 11.08 15,603,212 -0.01(-0.09%)
Oct 10, 2016 11.07 11.31 11.05 11.09 14,322,627 +0.23(+2.12%)
Oct 07, 2016 10.71 10.98 10.60 10.86 18,737,804 +0.13(+1.21%)
Oct 06, 2016 11.10 11.23 10.67 10.73 20,734,494 -0.20(-1.83%)
Oct 05, 2016 10.77 11.10 10.51 10.93 20,731,330 +0.42(+4.00%)
Oct 04, 2016 10.75 10.84 10.27 10.51 14,743,279 -0.16(-1.50%)
Oct 03, 2016 10.55 10.77 10.42 10.67 11,572,604 +0.20(+1.91%)
Sep 30, 2016 10.30 10.56 10.16 10.47 23,393,348 +0.37(+3.66%)
Sep 29, 2016 9.450 10.22 9.430 10.10 51,050,752 +0.72(+7.68%)
Sep 28, 2016 8.980 9.460 8.790 9.380 26,185,478 +0.51(+5.75%)
Sep 27, 2016 9.160 9.160 8.800 8.870 16,626,508 -0.39(-4.21%)
Sep 26, 2016 9.210 9.410 9.150 9.260 23,124,230 +0.16(+1.76%)
Sep 23, 2016 9.460 9.610 9.050 9.100 22,616,316 -0.40(-4.21%)
Sep 22, 2016 9.560 9.685 9.430 9.500 44,039,460 +0.15(+1.60%)
Sep 21, 2016 9.240 9.390 9.200 9.350 49,016,048 +0.24(+2.63%)
Sep 20, 2016 9.230 9.350 9.100 9.110 101,682,576 -0.75(-7.61%)
Sep 19, 2016 9.910 10.17 9.830 9.860 11,141,370 +0.11(+1.13%)
Sep 16, 2016 9.500 9.800 9.480 9.750 12,317,522 -0.02(-0.20%)
Sep 15, 2016 9.510 9.910 9.500 9.770 9,605,460 +0.36(+3.83%)
Sep 14, 2016 9.520 9.800 9.390 9.410 17,323,532 -0.19(-1.98%)
Sep 13, 2016 10.05 10.06 9.350 9.600 23,505,056 -0.67(-6.52%)
Sep 12, 2016 10.15 10.38 10.02 10.27 15,348,096 +0.01(+0.10%)
Sep 09, 2016 10.35 10.49 10.15 10.26 15,072,135 -0.34(-3.21%)
Sep 08, 2016 10.37 10.75 10.12 10.60 19,461,840 +0.40(+3.92%)
Sep 07, 2016 10.00 10.38 9.960 10.20 14,656,118 +0.25(+2.51%)
Sep 06, 2016 9.870 9.970 9.650 9.950 7,825,336 +0.16(+1.63%)
Sep 02, 2016 9.610 9.790 9.790 9.790 10,046,100 +0.36(+3.82%)
Sep 01, 2016 9.470 9.665 9.290 9.430 9,143,879 -0.11(-1.15%)
Aug 31, 2016 9.660 9.825 9.340 9.540 9,442,905 -0.20(-2.05%)
Aug 30, 2016 9.990 10.14 9.660 9.740 6,148,614 -0.21(-2.11%)
Aug 29, 2016 9.840 10.02 9.830 9.950 5,047,352 +0.03(+0.30%)
Aug 26, 2016 9.990 10.30 9.850 9.920 7,722,125 +0.00(+0.00%)
Aug 25, 2016 9.910 10.04 9.770 9.920 9,164,607 +0.03(+0.30%)
Aug 24, 2016 10.08 10.28 9.880 9.890 7,592,945 -0.30(-2.94%)
Aug 23, 2016 9.960 10.43 9.950 10.19 10,061,211 +0.17(+1.70%)
Aug 22, 2016 9.940 10.05 9.770 10.02 9,603,894 -0.12(-1.18%)
Aug 19, 2016 10.03 10.19 9.950 10.14 11,645,903 -0.01(-0.10%)
Aug 18, 2016 9.620 10.15 9.600 10.15 21,166,316 +0.64(+6.73%)
Aug 17, 2016 9.470 9.570 9.320 9.510 14,033,731 -0.04(-0.42%)
Aug 16, 2016 9.590 9.640 9.420 9.550 8,889,735 +0.00(+0.00%)
Aug 15, 2016 9.530 9.715 9.490 9.550 10,270,947 +0.16(+1.70%)
Aug 12, 2016 9.230 9.540 9.194 9.390 14,632,009 +0.23(+2.51%)
Aug 11, 2016 8.730 9.220 8.700 9.160 11,292,100 +0.54(+6.26%)
Aug 10, 2016 8.860 8.960 8.585 8.620 15,274,568 -0.14(-1.60%)
Aug 09, 2016 8.840 8.930 8.640 8.760 24,373,388 +0.05(+0.57%)
Aug 08, 2016 8.510 8.950 8.470 8.710 12,036,175 +0.37(+4.44%)
Aug 05, 2016 8.230 8.420 8.080 8.340 7,924,179 +0.07(+0.85%)
Aug 04, 2016 8.110 8.380 8.070 8.270 10,177,685 +0.07(+0.85%)
Aug 03, 2016 7.840 8.250 7.705 8.200 14,687,787 +0.39(+4.99%)
Aug 02, 2016 7.840 7.960 7.630 7.810 10,964,191 +0.20(+2.63%)
Aug 01, 2016 7.920 7.920 7.590 7.610 6,417,265 -0.44(-5.47%)
Jul 29, 2016 7.710 8.050 7.690 8.050 7,951,095 +0.29(+3.74%)
Jul 28, 2016 7.670 7.860 7.620 7.760 11,638,595 +0.12(+1.57%)
Jul 27, 2016 8.080 8.200 7.500 7.640 17,802,244 -0.41(-5.09%)
Jul 26, 2016 7.710 8.060 7.680 8.050 13,944,560 +0.32(+4.14%)
Jul 25, 2016 8.050 8.100 7.700 7.730 11,844,584 -0.51(-6.19%)
Jul 22, 2016 8.380 8.390 8.060 8.240 11,366,564 -0.05(-0.60%)
Jul 21, 2016 8.120 8.780 8.060 8.290 29,305,700 +0.32(+4.02%)
Jul 20, 2016 7.620 8.050 7.450 7.970 18,437,116 +0.22(+2.84%)
Jul 19, 2016 7.880 7.890 7.720 7.750 6,014,981 -0.16(-2.02%)
Jul 18, 2016 7.921 7.940 7.750 7.910 6,480,437 -0.09(-1.12%)
Jul 15, 2016 8.030 8.150 7.930 8.000 10,608,904 +0.02(+0.25%)
Jul 14, 2016 7.990 8.050 7.880 7.980 8,058,654 +0.17(+2.18%)
Jul 13, 2016 8.070 8.160 7.720 7.810 12,225,168 -0.28(-3.46%)
Jul 12, 2016 7.830 8.220 7.810 8.090 17,225,428 +0.47(+6.17%)
Jul 11, 2016 7.750 7.800 7.585 7.620 5,526,341 -0.02(-0.26%)
Jul 08, 2016 7.590 7.775 7.430 7.640 8,309,763 +0.21(+2.83%)
Jul 07, 2016 7.830 8.000 7.340 7.430 12,289,208 -0.23(-3.00%)
Jul 06, 2016 7.540 7.680 7.390 7.660 6,995,926 +0.05(+0.66%)
Jul 05, 2016 7.760 7.840 7.420 7.610 11,031,797 -0.43(-5.35%)
Jul 01, 2016 7.820 8.040 8.040 8.040 7,650,300 +0.25(+3.21%)
Jun 30, 2016 8.050 8.060 7.720 7.790 12,132,043 -0.31(-3.83%)
Jun 29, 2016 7.850 8.190 7.780 8.100 11,407,605 +0.38(+4.92%)
Jun 28, 2016 7.680 7.780 7.600 7.720 10,424,274 +0.39(+5.32%)
Jun 27, 2016 7.670 7.730 7.215 7.330 11,290,671 -0.48(-6.15%)
Jun 24, 2016 7.600 7.960 7.600 7.810 14,157,411 -0.51(-6.13%)
Jun 23, 2016 8.230 8.320 8.090 8.320 11,697,056 +0.18(+2.21%)
Jun 22, 2016 8.490 8.530 8.070 8.140 12,936,887 -0.28(-3.33%)
Jun 21, 2016 8.230 8.475 8.170 8.420 8,774,043 +0.09(+1.08%)
Jun 20, 2016 8.420 8.450 8.165 8.330 11,865,158 +0.15(+1.83%)
Jun 17, 2016 7.980 8.200 7.920 8.180 18,015,148 +0.38(+4.87%)
Jun 16, 2016 7.760 7.840 7.460 7.800 13,359,885 -0.16(-2.01%)
Jun 15, 2016 7.950 8.170 7.780 7.960 14,872,260 -0.12(-1.49%)
Jun 14, 2016 7.930 8.200 7.870 8.080 9,679,204 +0.08(+1.00%)
Jun 13, 2016 7.830 8.320 7.770 8.000 16,110,501 -0.05(-0.62%)
Jun 10, 2016 8.500 8.620 8.030 8.050 11,739,902 -0.63(-7.26%)
Jun 09, 2016 8.610 8.890 8.540 8.680 15,106,492 -0.16(-1.81%)
Jun 08, 2016 8.930 9.040 8.710 8.840 15,121,671 +0.19(+2.20%)
Jun 07, 2016 8.480 8.680 8.430 8.650 10,987,583 +0.27(+3.22%)
Jun 06, 2016 8.230 8.410 8.170 8.380 9,619,619 +0.31(+3.84%)
Jun 03, 2016 8.170 8.210 7.940 8.070 10,997,726 +0.01(+0.12%)
Jun 02, 2016 7.800 8.070 7.730 8.060 15,675,358 +0.11(+1.38%)
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.