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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
6.950
-0.210 (-2.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2022
6.971
7.099
6.939
6.962
1,001,072
-0.13(-1.81%)
May 27, 2022
7.053
7.126
7.035
7.090
700,941
-0.07(-1.02%)
May 26, 2022
7.053
7.163
7.035
7.163
1,095,296
+0.01(+0.13%)
May 25, 2022
7.163
7.218
7.099
7.154
1,290,451
-0.04(-0.51%)
May 24, 2022
7.190
7.218
7.026
7.190
803,174
+0.09(+1.29%)
May 23, 2022
6.971
7.108
6.953
7.099
693,114
+0.26(+3.74%)
May 20, 2022
6.724
6.843
6.687
6.843
524,993
+0.15(+2.19%)
May 19, 2022
6.605
6.724
6.573
6.696
778,884
+0.26(+3.98%)
May 18, 2022
6.532
6.623
6.431
6.440
800,380
-0.06(-0.98%)
May 17, 2022
6.394
6.522
6.358
6.504
878,483
+0.27(+4.25%)
May 16, 2022
6.248
6.358
6.198
6.239
771,424
-0.02(-0.29%)
May 13, 2022
5.937
6.262
5.937
6.257
771,006
+0.35(+5.88%)
May 12, 2022
5.727
5.942
5.717
5.910
565,511
+0.16(+2.70%)
May 11, 2022
5.782
5.896
5.745
5.754
919,240
-0.04(-0.63%)
May 10, 2022
5.800
5.850
5.708
5.791
866,738
+0.09(+1.61%)
May 09, 2022
5.717
5.809
5.681
5.699
860,127
-0.10(-1.74%)
May 06, 2022
5.827
5.864
5.754
5.800
971,256
-0.03(-0.47%)
May 05, 2022
5.955
5.974
5.763
5.827
1,067,305
-0.20(-3.34%)
May 04, 2022
5.891
6.065
5.823
6.028
978,063
+0.04(+0.61%)
May 03, 2022
6.019
6.074
5.983
5.992
961,802
+0.10(+1.71%)
May 02, 2022
6.056
6.074
5.832
5.891
1,439,931
-0.31(-4.96%)
Apr 29, 2022
6.506
6.540
6.182
6.199
906,150
-0.16(-2.55%)
Apr 28, 2022
6.361
6.395
6.250
6.361
715,221
+0.03(+0.40%)
Apr 27, 2022
6.335
6.404
6.293
6.335
1,514,950
+0.11(+1.78%)
Apr 26, 2022
6.352
6.395
6.224
6.224
1,197,299
-0.17(-2.67%)
Apr 25, 2022
6.369
6.433
6.216
6.395
1,606,640
+0.03(+0.40%)
Apr 22, 2022
6.489
6.510
6.361
6.369
8,609,049
-0.12(-1.84%)
Apr 21, 2022
6.711
6.743
6.480
6.489
1,359,603
-0.20(-3.06%)
Apr 20, 2022
6.617
6.694
6.553
6.694
1,808,354
+0.11(+1.69%)
Apr 19, 2022
6.660
6.685
6.497
6.583
1,631,394
-0.14(-2.03%)
Apr 18, 2022
6.754
6.779
6.634
6.719
1,325,161
-0.01(-0.13%)
Apr 14, 2022
6.566
6.728
6.532
6.728
2,263,231
+0.09(+1.29%)
Apr 13, 2022
6.626
6.685
6.583
6.643
1,694,238
+0.09(+1.30%)
Apr 12, 2022
6.643
6.681
6.532
6.557
1,345,688
+0.05(+0.79%)
Apr 11, 2022
6.523
6.579
6.489
6.506
1,862,310
-0.02(-0.26%)
Apr 08, 2022
6.532
6.553
6.421
6.523
1,443,787
-0.02(-0.26%)
Apr 07, 2022
6.574
6.583
6.493
6.540
847,020
-0.08(-1.16%)
Apr 06, 2022
6.574
6.660
6.549
6.617
944,439
-0.04(-0.64%)
Apr 05, 2022
6.771
6.822
6.626
6.660
810,263
-0.14(-2.01%)
Apr 04, 2022
6.907
6.954
6.745
6.796
1,402,657
-0.04(-0.62%)
Apr 01, 2022
6.737
6.839
6.685
6.839
2,058,163
+0.16(+2.43%)
Mar 31, 2022
6.557
6.694
6.557
6.677
1,801,243
+0.15(+2.36%)
Mar 30, 2022
6.446
6.604
6.446
6.523
1,826,753
+0.07(+1.06%)
Mar 29, 2022
6.369
6.506
6.331
6.455
1,092,354
+0.12(+1.89%)
Mar 28, 2022
6.515
6.523
6.284
6.335
1,690,415
-0.25(-3.76%)
Mar 25, 2022
6.540
6.591
6.489
6.583
1,573,699
+0.02(+0.26%)
Mar 24, 2022
6.515
6.647
6.472
6.566
1,550,671
+0.14(+2.12%)
Mar 23, 2022
6.463
6.557
6.386
6.429
1,102,122
-0.13(-1.95%)
Mar 22, 2022
6.455
6.583
6.455
6.557
1,369,295
+0.23(+3.64%)
Mar 21, 2022
6.216
6.344
6.194
6.327
1,057,534
+0.22(+3.64%)
Mar 18, 2022
5.977
6.207
5.968
6.105
10,038,987
+0.05(+0.85%)
Mar 17, 2022
5.866
6.053
5.780
6.053
1,652,134
+0.25(+4.26%)
Mar 16, 2022
5.780
5.814
5.674
5.806
1,665,325
+0.06(+1.04%)
Mar 15, 2022
5.746
5.780
5.691
5.746
1,414,922
-0.03(-0.44%)
Mar 14, 2022
5.960
5.968
5.738
5.772
2,587,656
-0.13(-2.17%)
Mar 11, 2022
5.960
6.062
5.887
5.900
706,513
-0.03(-0.43%)
Mar 10, 2022
5.814
5.951
5.925
662,408
-0.03(-0.57%)
Mar 09, 2022
5.866
5.994
5.857
5.960
843,807
+0.20(+3.41%)
Mar 08, 2022
5.686
5.797
5.631
5.763
875,682
+0.15(+2.58%)
Mar 07, 2022
5.857
5.857
5.618
5.618
843,069
-0.18(-3.09%)
Mar 04, 2022
5.746
5.832
5.746
5.797
770,350
-0.02(-0.29%)
Mar 03, 2022
5.849
5.883
5.763
5.814
828,989
+0.07(+1.19%)
Mar 02, 2022
5.575
5.789
5.481
5.746
1,704,636
+0.17(+3.06%)
Mar 01, 2022
5.584
5.721
5.541
5.575
894,823
-0.03(-0.46%)
Feb 28, 2022
5.644
5.652
5.507
5.601
716,896
-0.05(-0.91%)
Feb 25, 2022
5.627
5.652
5.550
5.652
1,319,840
-0.05(-0.90%)
Feb 24, 2022
5.721
5.738
5.601
5.703
1,535,208
-0.33(-5.52%)
Feb 23, 2022
5.985
6.086
5.977
6.036
983,644
+0.20(+3.51%)
Feb 22, 2022
5.814
5.874
5.793
5.832
663,384
+0.04(+0.74%)
Feb 18, 2022
5.789
0
+0.03(+0.44%)
Feb 17, 2022
5.763
5.780
5.695
5.763
619,277
-0.08(-1.32%)
Feb 16, 2022
5.883
5.891
5.806
5.840
591,335
-0.06(-1.01%)
Feb 15, 2022
5.857
5.934
5.849
5.900
713,112
+0.15(+2.67%)
Feb 14, 2022
5.738
5.763
5.652
5.746
752,723
+0.04(+0.75%)
Feb 11, 2022
5.789
5.857
5.669
5.703
742,809
-0.01(-0.15%)
Feb 10, 2022
5.755
5.840
5.712
5.712
952,893
-0.03(-0.45%)
Feb 09, 2022
5.618
5.738
5.618
5.738
637,617
+0.13(+2.28%)
Feb 08, 2022
5.635
5.661
5.610
5.610
473,160
-0.06(-1.05%)
Feb 07, 2022
5.592
5.674
5.588
5.669
626,429
+0.03(+0.45%)
Feb 04, 2022
5.635
5.669
5.597
5.644
652,639
-0.03(-0.45%)
Feb 03, 2022
5.601
5.708
5.669
613,835
+0.05(+0.91%)
Feb 02, 2022
5.644
5.695
5.524
5.618
651,796
-0.01(-0.15%)
Feb 01, 2022
5.601
5.661
5.592
5.627
669,495
+0.03(+0.46%)
Jan 31, 2022
5.499
5.618
5.601
562,474
+0.20(+3.63%)
Jan 28, 2022
5.362
5.422
5.345
5.405
518,347
+0.09(+1.77%)
Jan 27, 2022
5.302
5.345
5.268
5.311
692,365
+0.09(+1.80%)
Jan 26, 2022
5.259
5.328
5.191
5.217
1,016,921
+0.02(+0.33%)
Jan 25, 2022
5.072
5.217
5.055
5.200
1,826,325
+0.16(+3.22%)
Jan 24, 2022
5.063
5.089
4.969
5.037
783,978
-0.05(-1.01%)
Jan 21, 2022
5.072
5.123
5.012
5.089
2,071,012
+0.07(+1.36%)
Jan 20, 2022
5.012
5.097
5.012
5.020
575,574
+0.06(+1.20%)
Jan 19, 2022
4.867
4.986
4.867
4.961
918,897
+0.23(+4.87%)
Jan 18, 2022
4.798
4.841
4.722
4.730
764,726
-0.03(-0.54%)
Jan 14, 2022
4.756
0
+0.05(+1.09%)
Jan 13, 2022
4.662
4.764
4.649
4.704
480,753
+0.07(+1.47%)
Jan 12, 2022
4.576
4.662
4.576
4.636
769,287
+0.08(+1.69%)
Jan 11, 2022
4.465
4.576
4.453
4.559
872,618
+0.09(+2.10%)
Jan 10, 2022
4.474
4.500
4.414
4.465
790,178
-0.03(-0.57%)
Jan 07, 2022
4.457
4.525
4.436
4.491
812,855
+0.05(+1.15%)
Jan 06, 2022
4.508
4.534
4.440
4.440
1,021,192
-0.08(-1.70%)
Jan 05, 2022
4.670
4.679
4.517
4.517
816,279
-0.14(-2.94%)
Jan 04, 2022
4.653
4.734
4.640
4.653
465,870
-0.05(-1.09%)
Jan 03, 2022
4.756
4.756
4.640
4.704
994,075
-0.10(-2.13%)
Dec 31, 2021
4.734
4.815
4.734
4.807
1,652,149
+0.07(+1.44%)
Dec 30, 2021
4.688
4.739
4.655
4.739
950,586
+0.13(+2.73%)
Dec 29, 2021
4.697
4.697
4.588
4.613
443,993
-0.08(-1.61%)
Dec 28, 2021
4.671
4.688
4.621
4.688
423,771
+0.03(+0.54%)
Dec 27, 2021
4.621
4.688
4.579
4.663
2,341,795
+0.10(+2.21%)
Dec 23, 2021
4.537
4.562
4.474
4.562
1,054,068
+0.02(+0.37%)
Dec 22, 2021
4.462
4.546
4.445
4.546
600,918
+0.08(+1.69%)
Dec 21, 2021
4.487
4.504
4.445
4.470
1,203,301
-0.03(-0.56%)
Dec 20, 2021
4.554
4.554
4.437
4.495
1,385,108
-0.09(-2.01%)
Dec 17, 2021
4.537
4.646
4.529
4.588
4,482,678
+0.03(+0.55%)
Dec 16, 2021
4.613
4.629
4.546
4.562
698,657
-0.08(-1.63%)
Dec 15, 2021
4.579
4.642
4.533
4.638
792,469
+0.03(+0.73%)
Dec 14, 2021
4.638
4.689
4.575
4.604
1,601,411
-0.03(-0.54%)
Dec 13, 2021
4.663
4.730
4.613
4.629
1,736,564
-0.07(-1.43%)
Dec 10, 2021
4.655
4.722
4.655
4.697
1,377,274
+0.03(+0.72%)
Dec 09, 2021
4.697
4.697
4.613
4.663
1,128,575
-0.02(-0.36%)
Dec 08, 2021
4.596
4.705
4.596
4.680
1,386,284
+0.16(+3.53%)
Dec 07, 2021
4.470
4.520
4.437
4.520
1,111,506
+0.09(+2.08%)
Dec 06, 2021
4.462
4.479
4.395
4.428
786,100
-0.03(-0.56%)
Dec 03, 2021
4.579
4.613
4.411
4.453
1,226,357
-0.09(-2.03%)
Dec 02, 2021
4.546
4.600
4.479
4.546
1,501,898
+0.12(+2.65%)
Dec 01, 2021
4.437
4.520
4.378
4.428
1,405,508
+0.00(+0.00%)
Nov 30, 2021
4.479
4.525
4.365
4.428
1,861,264
-0.05(-1.12%)
Nov 29, 2021
4.437
4.479
4.395
4.479
756,009
+0.11(+2.50%)
Nov 26, 2021
4.437
4.437
4.365
4.370
736,147
-0.10(-2.25%)
Nov 24, 2021
4.520
4.520
4.432
4.470
977,594
-0.05(-1.11%)
Nov 23, 2021
4.428
4.529
4.361
4.520
1,084,329
+0.06(+1.32%)
Nov 22, 2021
4.537
4.575
4.445
4.462
887,963
-0.08(-1.66%)
Nov 19, 2021
4.546
4.596
4.495
4.537
619,425
+0.05(+1.12%)
Nov 18, 2021
4.504
4.470
4.445
4.487
932,291
-0.04(-0.93%)
Nov 17, 2021
4.537
4.558
4.479
4.529
1,083,870
-0.07(-1.46%)
Nov 16, 2021
4.646
4.663
4.562
4.596
835,456
-0.08(-1.79%)
Nov 15, 2021
4.713
4.713
4.655
4.680
705,918
-0.01(-0.18%)
Nov 12, 2021
4.688
4.713
4.646
4.688
1,694,487
-0.05(-1.06%)
Nov 11, 2021
4.739
4.814
4.701
4.739
856,632
+0.09(+1.99%)
Nov 10, 2021
4.688
4.592
4.646
1,928,417
+0.09(+2.03%)
Nov 09, 2021
4.470
4.588
4.470
4.554
1,273,743
+0.15(+3.43%)
Nov 08, 2021
4.445
4.488
4.357
4.403
896,300
-0.03(-0.76%)
Nov 05, 2021
4.395
4.462
4.386
4.437
763,311
+0.07(+1.54%)
Nov 04, 2021
4.361
4.424
4.307
4.370
850,055
-0.05(-1.14%)
Nov 03, 2021
4.252
4.445
4.244
4.420
1,025,219
+0.17(+3.94%)
Nov 02, 2021
4.311
4.315
4.202
4.252
932,510
-0.07(-1.55%)
Nov 01, 2021
4.277
4.328
4.248
4.319
942,858
+0.03(+0.78%)
Oct 29, 2021
4.361
4.378
4.269
4.286
987,348
-0.12(-2.67%)
Oct 28, 2021
4.403
4.437
4.344
4.403
1,162,339
-0.08(-1.87%)
Oct 27, 2021
4.487
4.525
4.420
4.487
920,106
+0.05(+1.13%)
Oct 26, 2021
4.470
4.437
959,624
-0.09(-2.04%)
Oct 25, 2021
4.495
4.537
4.437
4.529
734,787
+0.05(+1.12%)
Oct 22, 2021
4.495
4.508
4.311
4.479
2,039,819
-0.12(-2.55%)
Oct 21, 2021
4.755
4.755
4.487
4.596
1,714,449
-0.29(-5.84%)
Oct 20, 2021
4.864
4.906
4.814
4.881
1,277,760
+0.05(+1.04%)
Oct 19, 2021
4.906
4.973
4.801
4.831
810,229
-0.18(-3.52%)
Oct 18, 2021
4.889
5.007
4.823
5.007
1,070,627
+0.03(+0.51%)
Oct 15, 2021
4.848
4.990
4.831
4.982
8,027,607
+0.16(+3.30%)
Oct 14, 2021
4.806
4.848
4.772
4.822
1,144,921
+0.02(+0.35%)
Oct 13, 2021
4.730
4.818
4.684
4.806
1,136,720
+0.07(+1.42%)
Oct 12, 2021
4.705
4.764
4.676
4.739
1,171,985
+0.04(+0.89%)
Oct 11, 2021
4.856
4.881
4.671
4.697
3,575,241
-0.19(-3.95%)
Oct 08, 2021
4.822
4.923
4.759
4.889
1,491,678
+0.13(+2.82%)
Oct 07, 2021
4.831
4.852
4.721
4.755
1,783,580
-0.10(-2.07%)
Oct 06, 2021
4.789
4.856
4.709
4.856
1,586,254
-0.01(-0.17%)
Oct 05, 2021
4.919
4.931
4.835
4.864
690,075
-0.08(-1.53%)
Oct 04, 2021
5.074
5.091
4.915
4.940
721,792
-0.22(-4.23%)
Oct 01, 2021
5.116
5.183
5.066
5.158
1,662,524
+0.10(+2.01%)
Sep 30, 2021
5.095
5.153
5.025
5.056
1,563,457
+0.01(+0.15%)
Sep 29, 2021
5.002
5.130
4.990
5.048
1,247,034
+0.07(+1.40%)
Sep 28, 2021
5.041
5.048
4.940
4.979
836,544
-0.10(-1.98%)
Sep 27, 2021
5.134
5.219
5.034
5.079
663,441
-0.02(-0.30%)
Sep 24, 2021
5.079
5.134
5.033
5.095
1,304,671
-0.05(-1.05%)
Sep 23, 2021
5.126
5.172
5.065
5.149
898,141
+0.05(+0.91%)
Sep 22, 2021
5.033
5.180
4.994
5.103
747,218
+0.13(+2.65%)
Sep 21, 2021
4.948
5.041
4.886
4.971
690,491
+0.09(+1.74%)
Sep 20, 2021
4.824
4.975
4.824
4.886
1,420,464
+0.12(+2.60%)
Sep 17, 2021
4.762
4.793
4.638
4.762
1,611,899
-0.03(-0.65%)
Sep 16, 2021
4.878
4.890
4.770
4.793
931,705
-0.12(-2.37%)
Sep 15, 2021
5.010
5.010
4.839
4.909
730,707
-0.12(-2.31%)
Sep 14, 2021
5.064
5.087
4.994
5.025
1,026,326
+0.01(+0.15%)
Sep 13, 2021
5.064
5.064
4.990
5.017
1,595,443
+0.06(+1.25%)
Sep 10, 2021
5.025
5.087
4.932
4.955
938,237
+0.02(+0.31%)
Sep 09, 2021
4.770
5.010
4.715
4.940
1,596,762
+0.17(+3.57%)
Sep 08, 2021
5.025
5.037
4.754
4.770
1,030,731
-0.32(-6.24%)
Sep 07, 2021
5.079
5.165
5.033
5.087
906,836
+0.09(+1.86%)
Sep 03, 2021
5.025
5.072
4.955
4.994
572,542
-0.03(-0.62%)
Sep 02, 2021
5.033
5.137
5.002
5.025
579,398
-0.02(-0.31%)
Sep 01, 2021
5.002
5.157
5.000
5.041
807,439
+0.16(+3.33%)
Aug 31, 2021
4.824
4.886
4.781
4.878
588,295
+0.07(+1.45%)
Aug 30, 2021
4.723
4.832
4.708
4.808
446,881
+0.02(+0.32%)
Aug 27, 2021
4.677
4.801
4.638
4.793
489,527
+0.06(+1.31%)
Aug 26, 2021
4.793
4.793
4.700
4.731
512,274
-0.05(-1.13%)
Aug 25, 2021
4.754
4.808
4.708
4.785
872,817
+0.03(+0.65%)
Aug 24, 2021
4.654
4.777
4.654
4.754
964,622
+0.12(+2.68%)
Aug 23, 2021
4.684
4.684
4.584
4.630
637,118
-0.04(-0.83%)
Aug 20, 2021
4.530
4.677
4.499
4.669
822,641
+0.13(+2.90%)
Aug 19, 2021
4.406
4.576
4.386
4.537
1,314,541
+0.06(+1.38%)
Aug 18, 2021
4.460
4.545
4.413
4.475
1,176,453
-0.02(-0.34%)
Aug 17, 2021
4.499
4.545
4.421
4.491
1,179,589
-0.06(-1.36%)
Aug 16, 2021
4.584
4.669
4.534
4.553
505,684
-0.02(-0.51%)
Aug 13, 2021
4.553
4.592
4.506
4.576
472,775
-0.06(-1.34%)
Aug 12, 2021
4.630
4.692
4.576
4.638
759,227
-0.15(-3.07%)
Aug 11, 2021
4.731
4.824
4.677
4.785
665,684
+0.04(+0.82%)
Aug 10, 2021
4.793
4.793
4.715
4.746
428,947
-0.04(-0.81%)
Aug 09, 2021
4.677
4.824
4.615
4.785
732,045
+0.10(+2.15%)
Aug 06, 2021
4.684
4.723
4.595
4.684
867,144
+0.11(+2.37%)
Aug 05, 2021
4.669
4.731
4.568
4.576
854,533
-0.03(-0.67%)
Aug 04, 2021
4.638
4.665
4.514
4.607
855,443
+0.05(+1.02%)
Aug 03, 2021
4.530
4.584
4.421
4.561
737,775
+0.00(+0.00%)
Aug 02, 2021
4.530
4.661
4.530
4.561
1,236,586
+0.15(+3.33%)
Jul 30, 2021
4.553
4.626
4.406
4.413
521,373
-0.19(-4.04%)
Jul 29, 2021
4.584
4.623
4.553
4.599
477,009
+0.06(+1.37%)
Jul 28, 2021
4.483
4.545
4.452
4.537
542,772
+0.09(+2.09%)
Jul 27, 2021
4.406
4.475
4.383
4.444
447,042
+0.03(+0.70%)
Jul 26, 2021
4.359
4.429
4.359
4.413
368,592
+0.04(+0.89%)
Jul 23, 2021
4.452
4.468
4.352
4.375
602,716
-0.05(-1.22%)
Jul 22, 2021
4.398
4.460
4.359
4.429
581,709
+0.06(+1.42%)
Jul 21, 2021
4.313
4.390
4.278
4.367
665,221
+0.05(+1.08%)
Jul 20, 2021
4.282
4.344
4.255
4.321
656,423
+0.01(+0.18%)
Jul 19, 2021
4.367
4.398
4.266
4.313
915,069
-0.14(-3.13%)
Jul 16, 2021
4.398
4.452
4.383
4.452
2,450,368
+0.05(+1.23%)
Jul 15, 2021
4.437
4.468
4.359
4.398
1,003,269
-0.02(-0.53%)
Jul 14, 2021
4.444
4.483
4.398
4.421
866,362
+0.09(+2.15%)
Jul 13, 2021
4.383
4.406
4.321
4.328
996,707
-0.08(-1.76%)
Jul 12, 2021
4.290
4.417
4.290
4.406
1,556,874
+0.12(+2.89%)
Jul 09, 2021
4.235
4.282
4.173
4.282
1,109,830
+0.05(+1.28%)
Jul 08, 2021
4.290
4.313
4.212
4.228
1,111,465
-0.15(-3.36%)
Jul 07, 2021
4.398
4.398
4.290
4.375
730,940
+0.01(+0.18%)
Jul 06, 2021
4.437
4.437
4.313
4.367
803,549
-0.09(-1.91%)
Jul 02, 2021
4.491
4.506
4.390
4.452
764,715
+0.05(+1.05%)
Jul 01, 2021
4.514
4.522
4.394
4.406
880,389
-0.06(-1.39%)
Jun 30, 2021
4.460
4.506
4.398
4.468
1,353,403
-0.04(-0.86%)
Jun 29, 2021
4.599
4.623
4.499
4.506
1,032,909
-0.12(-2.68%)
Jun 28, 2021
4.669
4.677
4.576
4.630
702,184
-0.02(-0.50%)
Jun 25, 2021
4.777
4.785
4.638
4.654
624,939
-0.12(-2.59%)
Jun 24, 2021
4.785
4.801
4.739
4.777
395,850
+0.05(+1.15%)
Jun 23, 2021
4.754
4.785
4.715
4.723
542,794
+0.00(+0.00%)
Jun 22, 2021
4.661
4.739
4.626
4.723
950,931
+0.05(+0.99%)
Jun 21, 2021
4.638
4.684
4.615
4.677
1,454,953
+0.14(+3.07%)
Jun 18, 2021
4.793
4.814
4.526
4.537
4,532,360
-0.14(-2.98%)
Jun 17, 2021
4.739
4.805
4.669
4.677
1,023,565
-0.03(-0.66%)
Jun 16, 2021
4.777
4.839
4.700
4.708
970,265
-0.05(-1.14%)
Jun 15, 2021
4.808
4.824
4.715
4.762
692,786
+0.00(+0.00%)
Jun 14, 2021
4.715
4.808
4.701
4.762
1,123,618
+0.14(+3.01%)
Jun 11, 2021
4.692
4.692
4.580
4.623
706,357
-0.04(-0.83%)
Jun 10, 2021
4.654
4.708
4.607
4.661
512,366
+0.02(+0.33%)
Jun 09, 2021
4.684
4.708
4.630
4.646
497,674
-0.01(-0.17%)
Jun 08, 2021
4.692
4.708
4.654
4.654
470,892
-0.04(-0.82%)
Jun 07, 2021
4.754
4.777
4.684
4.692
927,736
-0.07(-1.46%)
Jun 04, 2021
4.723
4.766
4.661
4.762
1,413,145
+0.22(+4.77%)
Jun 03, 2021
4.684
4.739
4.456
4.545
1,085,257
-0.21(-4.40%)
Jun 02, 2021
4.630
4.762
4.626
4.754
739,877
+0.15(+3.19%)
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.