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

Enable Midstream Partners LP (NY: ENBL )

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 28, 2021 8.158 8.225 8.043 8.120 452,589 -0.04(-0.47%)
May 27, 2021 8.206 8.264 8.120 8.158 377,596 -0.04(-0.47%)
May 26, 2021 8.052 8.196 8.004 8.196 769,275 +0.14(+1.79%)
May 25, 2021 8.331 8.340 8.052 8.052 887,021 -0.29(-3.45%)
May 24, 2021 8.369 8.431 8.273 8.340 673,168 +0.06(+0.70%)
May 21, 2021 8.196 8.345 8.100 8.283 1,367,844 +0.14(+1.77%)
May 20, 2021 8.187 8.240 8.081 8.139 469,465 -0.02(-0.24%)
May 19, 2021 8.273 8.273 8.052 8.158 855,657 -0.20(-2.41%)
May 18, 2021 8.484 8.513 8.302 8.360 881,338 -0.15(-1.80%)
May 17, 2021 8.264 8.542 8.187 8.513 1,220,688 +0.33(+3.99%)
May 14, 2021 8.187 8.388 8.028 8.187 2,169,977 +0.08(+0.95%)
May 13, 2021 7.784 8.110 7.745 8.110 1,502,252 +0.34(+4.32%)
May 12, 2021 7.736 8.129 7.692 7.774 1,683,737 +0.07(+0.94%)
May 11, 2021 7.627 7.796 7.533 7.702 1,557,006 -0.09(-1.21%)
May 10, 2021 8.116 8.186 7.711 7.796 2,879,885 -0.10(-1.31%)
May 07, 2021 7.627 8.022 7.495 7.899 2,822,636 +0.52(+7.01%)
May 06, 2021 7.326 7.391 7.114 7.382 1,220,730 +0.15(+2.08%)
May 05, 2021 7.180 7.344 7.119 7.232 1,664,615 +0.11(+1.59%)
May 04, 2021 7.034 7.175 7.024 7.119 774,876 +0.15(+2.16%)
May 03, 2021 7.062 7.081 6.902 6.968 1,146,814 +0.02(+0.27%)
Apr 30, 2021 7.053 7.156 6.950 6.950 1,716,300 -0.14(-1.99%)
Apr 29, 2021 7.006 7.147 6.959 7.091 1,012,835 +0.18(+2.59%)
Apr 28, 2021 6.818 7.015 6.808 6.912 1,582,514 +0.13(+1.94%)
Apr 27, 2021 6.677 6.808 6.630 6.780 723,930 +0.17(+2.56%)
Apr 26, 2021 6.564 6.649 6.555 6.611 770,066 +0.05(+0.72%)
Apr 23, 2021 6.498 6.592 6.451 6.564 729,374 +0.07(+1.01%)
Apr 22, 2021 6.508 6.611 6.470 6.498 778,038 +0.08(+1.17%)
Apr 21, 2021 6.376 6.442 6.254 6.423 438,019 +0.06(+0.89%)
Apr 20, 2021 6.461 6.461 6.244 6.366 1,111,428 -0.10(-1.60%)
Apr 19, 2021 6.348 6.489 6.291 6.470 585,324 +0.11(+1.78%)
Apr 16, 2021 6.526 6.526 6.348 6.357 630,373 -0.15(-2.31%)
Apr 15, 2021 6.432 6.508 6.395 6.508 596,725 +0.02(+0.29%)
Apr 14, 2021 6.432 6.498 6.404 6.489 1,767,823 +0.08(+1.32%)
Apr 13, 2021 6.489 6.498 6.381 6.404 1,941,322 -0.10(-1.59%)
Apr 12, 2021 6.536 6.555 6.413 6.508 1,934,301 +0.02(+0.29%)
Apr 09, 2021 6.366 6.620 6.348 6.489 2,139,952 +0.08(+1.32%)
Apr 08, 2021 6.272 6.413 6.216 6.404 735,811 +0.08(+1.19%)
Apr 07, 2021 6.291 6.329 6.207 6.329 684,619 +0.08(+1.20%)
Apr 06, 2021 6.235 6.324 6.235 6.254 568,172 -0.05(-0.75%)
Apr 05, 2021 6.329 6.329 6.150 6.301 658,829 +0.01(+0.15%)
Apr 01, 2021 6.178 6.310 6.131 6.291 878,780 +0.20(+3.24%)
Mar 31, 2021 6.235 6.338 6.094 6.094 2,547,926 -0.19(-2.99%)
Mar 30, 2021 6.207 6.310 6.178 6.282 483,150 +0.00(+0.00%)
Mar 29, 2021 6.366 6.376 6.188 6.282 444,528 -0.11(-1.76%)
Mar 26, 2021 6.366 6.404 6.225 6.395 649,408 +0.14(+2.26%)
Mar 25, 2021 6.113 6.272 5.962 6.254 918,897 +0.13(+2.15%)
Mar 24, 2021 6.301 6.404 6.113 6.122 613,881 -0.08(-1.21%)
Mar 23, 2021 6.413 6.451 6.122 6.197 633,955 -0.36(-5.45%)
Mar 22, 2021 6.348 6.555 6.291 6.555 731,219 +0.21(+3.26%)
Mar 19, 2021 6.254 6.508 6.225 6.348 2,070,939 +0.08(+1.20%)
Mar 18, 2021 6.536 6.573 6.272 6.272 1,345,310 -0.27(-4.17%)
Mar 17, 2021 6.498 6.658 6.470 6.545 919,012 +0.06(+0.87%)
Mar 16, 2021 6.696 6.696 6.461 6.489 1,377,475 -0.21(-3.09%)
Mar 15, 2021 6.808 6.874 6.667 6.696 572,924 -0.10(-1.52%)
Mar 12, 2021 6.724 6.808 6.639 6.799 920,783 +0.09(+1.40%)
Mar 11, 2021 6.921 6.978 6.686 6.705 1,389,206 -0.19(-2.73%)
Mar 10, 2021 6.508 6.912 6.470 6.893 1,444,050 +0.42(+6.54%)
Mar 09, 2021 6.423 6.583 6.329 6.470 938,335 +0.00(+0.00%)
Mar 08, 2021 6.489 6.649 6.395 6.470 1,196,257 -0.03(-0.43%)
Mar 05, 2021 6.564 6.569 6.075 6.498 1,893,779 +0.09(+1.47%)
Mar 04, 2021 6.319 6.620 6.296 6.404 2,289,188 +0.10(+1.64%)
Mar 03, 2021 6.423 6.526 6.296 6.301 966,346 -0.08(-1.18%)
Mar 02, 2021 6.470 6.503 6.348 6.376 2,011,539 -0.08(-1.31%)
Mar 01, 2021 6.376 6.470 6.277 6.461 3,469,237 +0.24(+3.78%)
Feb 26, 2021 6.376 6.485 6.108 6.225 4,246,302 -0.24(-3.64%)
Feb 25, 2021 6.658 6.761 6.272 6.461 1,999,583 -0.08(-1.29%)
Feb 24, 2021 6.188 6.677 6.188 6.545 2,799,846 +0.37(+5.94%)
Feb 23, 2021 6.047 6.357 5.746 6.178 3,114,723 +0.08(+1.39%)
Feb 22, 2021 5.652 6.169 5.642 6.094 4,277,549 +0.39(+6.75%)
Feb 19, 2021 5.642 5.718 5.530 5.708 3,249,380 +0.21(+3.85%)
Feb 18, 2021 5.405 5.551 5.368 5.496 2,861,478 -0.09(-1.64%)
Feb 17, 2021 5.624 5.853 5.423 5.588 12,562,926 -0.37(-6.14%)
Feb 16, 2021 5.688 6.009 5.624 5.954 1,663,714 +0.45(+8.14%)
Feb 12, 2021 5.515 5.643 5.469 5.506 1,408,471 -0.06(-1.15%)
Feb 11, 2021 5.432 5.597 5.396 5.570 1,411,955 +0.15(+2.70%)
Feb 10, 2021 5.341 5.451 5.240 5.423 956,627 +0.08(+1.54%)
Feb 09, 2021 5.377 5.377 5.186 5.341 731,529 +0.02(+0.34%)
Feb 08, 2021 5.350 5.432 5.304 5.323 1,213,910 +0.02(+0.34%)
Feb 05, 2021 5.259 5.304 5.149 5.304 951,191 +0.11(+2.11%)
Feb 04, 2021 5.158 5.240 5.103 5.195 778,585 +0.09(+1.79%)
Feb 03, 2021 5.003 5.185 5.003 5.103 721,731 +0.10(+2.01%)
Feb 02, 2021 4.975 5.121 4.948 5.003 950,987 +0.14(+2.82%)
Feb 01, 2021 4.948 4.984 4.820 4.865 929,482 +0.00(+0.00%)
Jan 29, 2021 4.948 5.089 4.829 4.865 1,080,764 -0.13(-2.56%)
Jan 28, 2021 4.984 5.057 4.902 4.993 1,101,558 -0.01(-0.18%)
Jan 27, 2021 5.067 5.167 4.957 5.003 988,732 -0.12(-2.32%)
Jan 26, 2021 5.121 5.249 5.057 5.121 1,057,629 +0.04(+0.72%)
Jan 25, 2021 4.993 5.158 4.929 5.085 919,794 +0.04(+0.72%)
Jan 22, 2021 4.966 5.067 4.902 5.048 993,288 -0.05(-1.08%)
Jan 21, 2021 5.167 5.268 4.957 5.103 1,690,662 -0.09(-1.76%)
Jan 20, 2021 5.460 5.467 5.176 5.195 1,302,112 -0.25(-4.54%)
Jan 19, 2021 5.533 5.588 5.414 5.441 1,045,847 -0.11(-1.98%)
Jan 15, 2021 5.661 5.675 5.405 5.551 860,762 -0.14(-2.41%)
Jan 14, 2021 5.551 5.762 5.551 5.688 887,350 +0.17(+3.15%)
Jan 13, 2021 5.441 5.602 5.441 5.515 754,310 +0.04(+0.67%)
Jan 12, 2021 5.140 5.551 5.121 5.478 1,224,008 +0.39(+7.73%)
Jan 11, 2021 4.856 5.103 4.774 5.085 1,069,640 +0.16(+3.35%)
Jan 08, 2021 5.085 5.167 4.893 4.920 1,233,628 -0.16(-3.24%)
Jan 07, 2021 5.021 5.112 4.902 5.085 744,907 +0.14(+2.77%)
Jan 06, 2021 4.810 5.080 4.710 4.948 1,974,642 +0.14(+2.85%)
Jan 05, 2021 4.646 4.966 4.637 4.810 1,881,650 +0.18(+3.95%)
Jan 04, 2021 4.939 4.939 4.609 4.628 1,487,397 -0.18(-3.80%)
Dec 31, 2020 4.810 4.810 4.810 733,817 +0.00(+0.00%)
Dec 30, 2020 4.792 4.911 4.756 4.810 733,817 +0.03(+0.57%)
Dec 29, 2020 4.756 4.893 4.756 4.783 574,425 +0.05(+1.16%)
Dec 28, 2020 4.939 4.975 4.692 4.728 943,917 -0.17(-3.54%)
Dec 24, 2020 4.957 4.957 4.856 4.902 267,020 -0.03(-0.56%)
Dec 23, 2020 4.948 5.094 4.902 4.929 644,381 +0.00(+0.00%)
Dec 22, 2020 4.984 5.112 4.902 4.929 793,825 -0.04(-0.74%)
Dec 21, 2020 4.984 5.085 4.911 4.966 2,309,816 -0.21(-4.06%)
Dec 18, 2020 5.176 5.268 5.131 5.176 1,858,972 +0.02(+0.35%)
Dec 17, 2020 5.195 5.240 5.039 5.158 1,164,352 -0.04(-0.70%)
Dec 16, 2020 5.222 5.268 5.094 5.195 888,400 -0.05(-0.87%)
Dec 15, 2020 5.213 5.295 5.121 5.240 736,242 +0.12(+2.32%)
Dec 14, 2020 5.405 5.460 5.121 5.121 1,387,295 -0.28(-5.25%)
Dec 11, 2020 5.396 5.460 5.304 5.405 664,051 -0.06(-1.17%)
Dec 10, 2020 5.359 5.570 5.359 5.469 856,833 +0.10(+1.87%)
Dec 09, 2020 5.396 5.579 5.204 5.368 1,163,734 +0.07(+1.38%)
Dec 08, 2020 5.240 5.615 5.240 5.295 1,046,259 +0.00(+0.00%)
Dec 07, 2020 5.542 5.542 5.185 5.295 2,789,825 -0.27(-4.77%)
Dec 04, 2020 5.432 5.826 5.323 5.560 2,161,310 +0.27(+5.19%)
Dec 03, 2020 5.213 5.441 5.176 5.286 1,966,257 +0.09(+1.76%)
Dec 02, 2020 4.856 5.204 4.820 5.195 2,021,821 +0.31(+6.37%)
Dec 01, 2020 4.810 5.048 4.728 4.884 1,770,309 +0.23(+4.91%)
Nov 30, 2020 4.756 4.884 4.500 4.655 5,519,373 -0.09(-1.93%)
Nov 27, 2020 4.975 5.067 4.719 4.746 1,611,962 -0.29(-5.81%)
Nov 25, 2020 4.829 5.067 4.692 5.039 2,337,574 +0.20(+4.16%)
Nov 24, 2020 5.304 5.377 4.810 4.838 2,582,033 -0.35(-6.70%)
Nov 23, 2020 4.765 5.185 4.756 5.185 2,359,202 +0.42(+8.83%)
Nov 20, 2020 4.719 4.829 4.719 4.765 1,099,681 +0.05(+0.97%)
Nov 19, 2020 4.573 4.783 4.564 4.719 1,412,850 +0.11(+2.38%)
Nov 18, 2020 4.591 4.756 4.591 4.609 2,067,426 +0.02(+0.40%)
Nov 17, 2020 4.628 4.774 4.545 4.591 2,095,233 -0.07(-1.57%)
Nov 16, 2020 4.609 4.719 4.545 4.664 1,959,103 +0.10(+2.11%)
Nov 13, 2020 4.382 4.568 4.338 4.568 1,615,702 +0.23(+5.31%)
Nov 12, 2020 4.364 4.488 4.240 4.338 1,131,965 -0.06(-1.41%)
Nov 11, 2020 4.471 4.559 4.302 4.400 1,582,366 -0.04(-0.80%)
Nov 10, 2020 4.302 4.506 4.143 4.435 1,580,229 +0.25(+5.92%)
Nov 09, 2020 4.240 4.382 4.037 4.187 1,807,050 +0.32(+8.24%)
Nov 06, 2020 4.046 4.099 3.815 3.869 1,086,699 -0.16(-3.96%)
Nov 05, 2020 3.745 4.037 3.736 4.028 1,039,536 +0.27(+7.06%)
Nov 04, 2020 3.789 3.948 3.630 3.762 1,028,418 +0.02(+0.47%)
Nov 03, 2020 3.833 3.904 3.700 3.745 1,037,831 -0.02(-0.47%)
Nov 02, 2020 3.913 4.010 3.700 3.762 1,070,933 -0.18(-4.49%)
Oct 30, 2020 4.028 4.099 3.939 3.939 507,879 -0.13(-3.26%)
Oct 29, 2020 3.931 4.143 3.851 4.072 540,055 +0.10(+2.45%)
Oct 28, 2020 4.099 4.152 3.939 3.975 976,056 -0.23(-5.47%)
Oct 27, 2020 4.338 4.373 4.187 4.205 659,829 -0.13(-3.06%)
Oct 26, 2020 4.488 4.506 4.249 4.338 492,682 -0.22(-4.85%)
Oct 23, 2020 4.515 4.559 4.400 4.559 811,635 +0.10(+2.18%)
Oct 22, 2020 4.143 4.510 4.134 4.462 920,194 +0.31(+7.46%)
Oct 21, 2020 4.214 4.285 4.108 4.152 452,047 -0.04(-0.85%)
Oct 20, 2020 4.037 4.302 4.037 4.187 2,260,683 +0.16(+3.96%)
Oct 19, 2020 4.037 4.187 3.939 4.028 561,097 -0.06(-1.52%)
Oct 16, 2020 4.231 4.275 4.072 4.090 380,118 -0.14(-3.35%)
Oct 15, 2020 4.285 4.311 4.143 4.231 330,383 -0.06(-1.44%)
Oct 14, 2020 4.240 4.426 4.240 4.293 589,711 +0.04(+0.83%)
Oct 13, 2020 4.240 4.302 4.178 4.258 948,487 +0.01(+0.21%)
Oct 12, 2020 4.187 4.276 4.090 4.249 434,604 +0.05(+1.27%)
Oct 09, 2020 4.267 4.271 4.037 4.196 802,259 +0.02(+0.42%)
Oct 08, 2020 3.948 4.205 3.895 4.178 788,899 +0.26(+6.55%)
Oct 07, 2020 3.904 3.957 3.820 3.922 485,976 +0.04(+1.14%)
Oct 06, 2020 3.948 4.090 3.860 3.877 681,886 -0.06(-1.57%)
Oct 05, 2020 3.975 4.108 3.904 3.939 723,777 +0.00(+0.00%)
Oct 02, 2020 3.877 4.037 3.815 3.939 1,071,675 -0.01(-0.22%)
Oct 01, 2020 3.700 3.975 3.647 3.948 1,425,220 +0.28(+7.73%)
Sep 30, 2020 3.709 3.798 3.630 3.665 1,764,535 +0.03(+0.73%)
Sep 29, 2020 3.559 3.722 3.532 3.638 767,012 +0.12(+3.27%)
Sep 28, 2020 3.559 3.665 3.488 3.523 927,484 -0.01(-0.25%)
Sep 25, 2020 3.576 3.674 3.523 3.532 1,254,787 -0.14(-3.86%)
Sep 24, 2020 3.594 3.700 3.514 3.674 1,582,534 +0.06(+1.72%)
Sep 23, 2020 3.780 3.886 3.612 3.612 924,149 -0.16(-4.23%)
Sep 22, 2020 3.780 3.939 3.718 3.771 805,663 -0.02(-0.47%)
Sep 21, 2020 3.842 3.922 3.731 3.789 795,589 -0.12(-2.95%)
Sep 18, 2020 3.939 4.019 3.824 3.904 3,284,498 -0.02(-0.45%)
Sep 17, 2020 4.001 4.059 3.838 3.922 1,622,355 -0.13(-3.28%)
Sep 16, 2020 4.001 4.161 3.948 4.054 1,879,308 +0.07(+1.78%)
Sep 15, 2020 4.205 4.205 3.984 3.984 1,510,913 -0.20(-4.86%)
Sep 14, 2020 4.116 4.214 3.966 4.187 1,006,062 +0.05(+1.28%)
Sep 11, 2020 4.170 4.276 4.099 4.134 773,567 -0.02(-0.43%)
Sep 10, 2020 4.178 4.240 4.134 4.152 862,578 -0.03(-0.64%)
Sep 09, 2020 4.196 4.258 4.099 4.178 855,626 +0.02(+0.43%)
Sep 08, 2020 4.240 4.373 4.108 4.161 879,796 -0.22(-5.05%)
Sep 04, 2020 4.444 4.586 4.262 4.382 1,302,344 -0.06(-1.39%)
Sep 03, 2020 4.559 4.683 4.373 4.444 1,090,961 -0.14(-3.09%)
Sep 02, 2020 4.736 4.807 4.541 4.586 1,117,573 -0.15(-3.18%)
Sep 01, 2020 4.993 5.011 4.718 4.736 881,463 -0.24(-4.80%)
Aug 31, 2020 5.223 5.241 4.931 4.975 4,992,614 -0.27(-5.07%)
Aug 28, 2020 5.188 5.365 5.179 5.241 2,931,716 +0.11(+2.07%)
Aug 27, 2020 4.860 5.152 4.860 5.134 2,077,589 +0.26(+5.26%)
Aug 26, 2020 5.028 5.179 4.763 4.878 1,335,563 -0.11(-2.13%)
Aug 25, 2020 5.117 5.267 4.913 4.984 1,182,480 -0.04(-0.88%)
Aug 24, 2020 4.780 5.090 4.727 5.028 2,216,839 +0.28(+5.97%)
Aug 21, 2020 4.736 4.860 4.692 4.745 909,687 -0.04(-0.92%)
Aug 20, 2020 4.966 4.975 4.710 4.789 1,285,906 -0.24(-4.75%)
Aug 19, 2020 4.771 5.124 4.771 5.028 1,532,106 +0.19(+4.03%)
Aug 18, 2020 5.028 5.028 4.674 4.833 903,485 -0.19(-3.87%)
Aug 17, 2020 5.055 5.081 4.940 5.028 811,807 -0.00(-0.08%)
Aug 14, 2020 5.093 5.093 4.946 5.032 1,991,297 -0.08(-1.52%)
Aug 13, 2020 5.127 5.127 4.929 5.110 919,003 -0.02(-0.34%)
Aug 12, 2020 5.050 5.204 5.007 5.127 737,906 +0.15(+2.94%)
Aug 11, 2020 5.136 5.204 4.972 4.981 1,185,345 -0.06(-1.19%)
Aug 10, 2020 5.075 5.222 4.998 5.041 1,256,621 -0.03(-0.51%)
Aug 07, 2020 5.161 5.230 4.688 5.067 3,081,106 -0.11(-2.16%)
Aug 06, 2020 4.645 5.196 4.559 5.179 2,718,583 +0.66(+14.67%)
Aug 05, 2020 4.336 4.774 4.284 4.516 1,791,247 +0.28(+6.49%)
Aug 04, 2020 4.043 4.353 3.992 4.241 870,655 +0.20(+4.89%)
Aug 03, 2020 4.009 4.086 3.828 4.043 597,387 +0.04(+1.08%)
Jul 31, 2020 4.060 4.069 3.811 4.000 929,039 -0.08(-1.90%)
Jul 30, 2020 4.112 4.172 4.035 4.078 380,334 -0.14(-3.27%)
Jul 29, 2020 4.043 4.232 3.936 4.215 576,057 +0.19(+4.70%)
Jul 28, 2020 3.888 4.043 3.880 4.026 632,047 +0.08(+1.96%)
Jul 27, 2020 4.043 4.052 3.897 3.949 686,533 -0.04(-1.08%)
Jul 24, 2020 4.009 4.142 3.949 3.992 1,047,727 -0.04(-1.07%)
Jul 23, 2020 4.138 4.138 3.940 4.035 538,644 -0.09(-2.09%)
Jul 22, 2020 4.052 4.207 3.931 4.121 1,412,949 +0.03(+0.63%)
Jul 21, 2020 3.854 4.172 3.854 4.095 989,874 +0.30(+7.94%)
Jul 20, 2020 3.785 4.035 3.742 3.794 1,030,372 +0.06(+1.61%)
Jul 17, 2020 3.811 3.949 3.716 3.733 618,894 -0.09(-2.47%)
Jul 16, 2020 3.751 3.992 3.639 3.828 1,379,398 +0.06(+1.60%)
Jul 15, 2020 3.699 3.837 3.570 3.768 2,318,787 +0.15(+4.29%)
Jul 14, 2020 3.768 3.768 3.518 3.613 2,328,947 -0.21(-5.41%)
Jul 13, 2020 3.862 3.949 3.716 3.819 1,629,898 +0.00(+0.00%)
Jul 10, 2020 3.613 3.845 3.613 3.819 773,618 +0.09(+2.54%)
Jul 09, 2020 3.888 3.931 3.665 3.725 1,529,045 -0.25(-6.28%)
Jul 08, 2020 4.069 4.129 3.837 3.974 1,252,698 -0.08(-1.91%)
Jul 07, 2020 4.043 4.086 3.957 4.052 803,109 -0.01(-0.21%)
Jul 06, 2020 4.129 4.207 3.854 4.060 1,585,767 +0.05(+1.29%)
Jul 02, 2020 4.207 4.232 4.009 4.009 1,688,127 -0.11(-2.71%)
Jul 01, 2020 4.017 4.172 3.940 4.121 1,279,188 +0.09(+2.35%)
Jun 30, 2020 4.043 4.189 3.983 4.026 1,275,731 -0.03(-0.64%)
Jun 29, 2020 4.164 4.207 4.000 4.052 993,228 -0.07(-1.67%)
Jun 26, 2020 4.301 4.370 3.949 4.121 1,608,499 -0.19(-4.39%)
Jun 25, 2020 4.387 4.594 4.310 4.310 1,481,469 -0.18(-4.02%)
Jun 24, 2020 4.740 4.740 4.353 4.490 1,367,821 -0.37(-7.61%)
Jun 23, 2020 4.912 4.981 4.766 4.860 1,057,272 +0.03(+0.53%)
Jun 22, 2020 4.697 4.843 4.654 4.835 694,056 +0.09(+2.00%)
Jun 19, 2020 5.075 5.161 4.714 4.740 3,142,716 -0.17(-3.50%)
Jun 18, 2020 4.929 5.290 4.860 4.912 2,015,166 -0.07(-1.38%)
Jun 17, 2020 5.101 5.273 4.955 4.981 1,281,988 -0.06(-1.19%)
Jun 16, 2020 5.204 5.222 4.869 5.041 3,192,840 +0.22(+4.64%)
Jun 15, 2020 4.310 5.041 4.258 4.817 2,510,967 +0.25(+5.46%)
Jun 12, 2020 4.946 4.989 4.499 4.568 2,322,599 -0.06(-1.30%)
Jun 11, 2020 4.680 4.989 4.396 4.628 3,745,080 -0.63(-11.95%)
Jun 10, 2020 5.531 5.531 4.843 5.256 2,204,341 -0.29(-5.27%)
Jun 09, 2020 5.721 5.890 5.506 5.549 2,727,758 -0.43(-7.19%)
Jun 08, 2020 5.867 6.116 5.764 5.979 2,715,954 +0.45(+8.09%)
Jun 05, 2020 4.749 5.574 4.697 5.531 4,477,920 +1.11(+25.10%)
Jun 04, 2020 4.026 4.542 3.983 4.422 3,019,665 +0.40(+9.83%)
Jun 03, 2020 3.725 4.103 3.725 4.026 2,503,717 +0.34(+9.09%)
Jun 02, 2020 3.527 3.725 3.518 3.690 1,620,437 +0.18(+5.15%)
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.