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
)
6.780
-0.130 (-1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 08, 2023
7.294
7.301
7.146
7.170
137,836
-0.17(-2.35%)
May 05, 2023
7.361
7.409
7.308
7.342
230,725
+0.03(+0.39%)
May 04, 2023
7.342
7.375
7.179
7.313
267,366
+0.02(+0.26%)
May 03, 2023
7.342
7.385
7.246
7.294
301,682
-0.03(-0.39%)
May 02, 2023
7.332
7.371
7.294
7.323
168,926
-0.02(-0.26%)
May 01, 2023
7.399
7.428
7.313
7.342
157,635
-0.07(-0.90%)
Apr 28, 2023
7.323
7.419
7.246
7.409
316,925
+0.07(+0.91%)
Apr 27, 2023
7.246
7.399
7.208
7.342
184,311
+0.17(+2.40%)
Apr 26, 2023
7.246
7.246
7.098
7.170
176,903
-0.03(-0.40%)
Apr 25, 2023
7.112
7.198
7.026
7.198
304,466
+0.05(+0.67%)
Apr 24, 2023
7.131
7.208
7.045
7.150
199,415
+0.08(+1.08%)
Apr 21, 2023
7.122
7.170
6.978
7.074
209,378
-0.03(-0.40%)
Apr 20, 2023
7.016
7.112
7.016
7.103
207,265
+0.07(+0.95%)
Apr 19, 2023
7.112
7.179
6.988
7.036
416,560
-0.12(-1.74%)
Apr 18, 2023
7.179
7.198
7.088
7.160
449,716
-0.11(-1.58%)
Apr 17, 2023
7.332
7.352
7.150
7.275
438,479
-0.15(-2.06%)
Apr 14, 2023
7.294
7.457
7.246
7.428
347,620
+0.06(+0.78%)
Apr 13, 2023
7.170
7.409
7.170
7.371
486,216
+0.17(+2.39%)
Apr 12, 2023
6.978
7.237
6.978
7.198
356,313
+0.33(+4.74%)
Apr 11, 2023
6.978
7.007
6.844
6.873
626,570
+0.33(+4.97%)
Apr 10, 2023
6.528
6.567
6.457
6.547
240,053
+0.00(+0.00%)
Apr 06, 2023
6.519
6.567
6.461
6.547
395,197
+0.00(+0.00%)
Apr 05, 2023
6.471
6.547
6.423
6.547
424,190
+0.11(+1.63%)
Apr 04, 2023
6.385
6.480
6.346
6.442
439,005
+0.09(+1.36%)
Apr 03, 2023
6.337
6.413
6.251
6.356
378,504
-0.08(-1.19%)
Mar 31, 2023
6.423
6.461
6.351
6.433
259,978
+0.05(+0.75%)
Mar 30, 2023
6.375
6.418
6.275
6.385
481,795
+0.15(+2.46%)
Mar 29, 2023
6.145
6.265
6.064
6.232
772,278
+0.06(+0.93%)
Mar 28, 2023
6.270
6.385
6.165
6.174
1,946,972
+0.09(+1.42%)
Mar 27, 2023
5.973
6.126
5.973
6.088
246,188
+0.14(+2.42%)
Mar 24, 2023
5.791
5.992
5.767
5.944
409,717
+0.19(+3.33%)
Mar 23, 2023
5.954
5.992
5.748
5.753
640,081
-0.17(-2.91%)
Mar 22, 2023
5.868
6.021
5.782
5.925
418,243
+0.07(+1.14%)
Mar 21, 2023
6.011
6.040
5.839
5.858
336,787
-0.16(-2.70%)
Mar 20, 2023
5.983
6.050
5.935
6.021
652,590
+0.06(+0.96%)
Mar 17, 2023
6.136
6.136
5.954
5.964
593,331
-0.28(-4.45%)
Mar 16, 2023
6.241
6.275
6.136
6.241
501,740
+0.06(+0.93%)
Mar 15, 2023
6.059
6.203
6.002
6.184
391,543
+0.02(+0.31%)
Mar 14, 2023
6.107
6.212
6.078
6.165
392,798
+0.12(+2.06%)
Mar 13, 2023
5.973
6.193
5.973
6.040
687,260
-0.01(-0.16%)
Mar 10, 2023
6.088
6.169
6.011
6.050
295,286
-0.11(-1.71%)
Mar 09, 2023
6.366
6.366
6.155
6.155
269,156
-0.21(-3.31%)
Mar 08, 2023
6.327
6.404
6.279
6.366
242,792
+0.11(+1.84%)
Mar 07, 2023
6.356
6.366
6.186
6.251
348,985
-0.15(-2.39%)
Mar 06, 2023
6.165
6.418
6.160
6.404
479,202
+0.20(+3.24%)
Mar 03, 2023
6.222
6.327
6.198
6.203
392,591
+0.00(+0.00%)
Mar 02, 2023
6.251
6.299
6.184
6.203
297,307
-0.07(-1.07%)
Mar 01, 2023
6.241
6.279
6.130
6.270
275,985
+0.01(+0.15%)
Feb 28, 2023
6.337
6.361
6.251
6.260
410,138
-0.04(-0.61%)
Feb 27, 2023
6.289
6.375
6.270
6.299
177,323
-0.02(-0.30%)
Feb 24, 2023
6.375
6.385
6.260
6.318
187,238
-0.12(-1.93%)
Feb 23, 2023
6.471
6.519
6.413
6.442
184,749
+0.03(+0.45%)
Feb 22, 2023
6.519
6.662
6.380
6.413
455,245
-0.11(-1.62%)
Feb 21, 2023
6.624
6.624
6.433
6.519
349,094
-0.13(-2.01%)
Feb 17, 2023
6.576
6.720
6.543
6.653
294,497
+0.06(+0.87%)
Feb 16, 2023
6.509
6.624
6.375
6.595
484,898
+0.03(+0.44%)
Feb 15, 2023
6.595
6.672
6.552
6.567
394,405
-0.03(-0.44%)
Feb 14, 2023
6.662
6.768
6.519
6.595
474,203
-0.11(-1.71%)
Feb 13, 2023
6.653
6.758
6.653
6.710
212,326
+0.10(+1.45%)
Feb 10, 2023
6.586
6.681
6.538
6.614
238,714
+0.17(+2.67%)
Feb 09, 2023
6.605
6.634
6.428
6.442
322,649
-0.25(-3.72%)
Feb 08, 2023
6.595
6.744
6.504
6.691
548,608
+0.13(+2.04%)
Feb 07, 2023
6.768
6.796
6.547
6.557
613,447
-0.25(-3.66%)
Feb 06, 2023
6.701
6.815
6.638
6.806
234,354
+0.07(+0.99%)
Feb 03, 2023
6.825
6.892
6.710
6.739
376,153
-0.22(-3.16%)
Feb 02, 2023
7.237
7.256
6.930
6.959
512,827
-0.26(-3.58%)
Feb 01, 2023
7.103
7.237
7.021
7.218
472,894
+0.05(+0.67%)
Jan 31, 2023
7.007
7.170
6.997
7.170
427,323
+0.29(+4.17%)
Jan 30, 2023
6.949
7.040
6.882
6.882
189,963
-0.07(-0.96%)
Jan 27, 2023
7.131
7.131
6.930
6.949
356,339
-0.24(-3.33%)
Jan 26, 2023
7.150
7.265
7.074
7.189
368,430
+0.08(+1.08%)
Jan 25, 2023
7.007
7.198
7.007
7.112
379,940
+0.15(+2.20%)
Jan 24, 2023
6.902
6.997
6.868
6.959
317,721
+0.11(+1.68%)
Jan 23, 2023
6.959
6.978
6.825
6.844
368,391
-0.03(-0.42%)
Jan 20, 2023
6.921
6.949
6.839
6.873
337,711
-0.15(-2.18%)
Jan 19, 2023
7.016
7.036
6.897
7.026
409,098
+0.08(+1.10%)
Jan 18, 2023
7.150
7.222
6.930
6.949
387,776
-0.13(-1.89%)
Jan 17, 2023
7.016
7.170
7.007
7.083
628,204
+0.05(+0.68%)
Jan 13, 2023
7.064
7.141
7.007
7.036
393,036
-0.04(-0.54%)
Jan 12, 2023
7.045
7.179
6.978
7.074
404,744
+0.09(+1.23%)
Jan 11, 2023
6.720
7.002
6.710
6.988
431,591
+0.27(+3.99%)
Jan 10, 2023
6.614
6.720
6.538
6.720
511,888
+0.11(+1.74%)
Jan 09, 2023
6.557
6.629
6.452
6.605
600,292
-0.11(-1.71%)
Jan 06, 2023
6.643
6.720
6.586
6.720
578,455
+0.15(+2.33%)
Jan 05, 2023
6.509
6.624
6.442
6.567
300,955
+0.04(+0.59%)
Jan 04, 2023
6.528
6.691
6.433
6.528
641,184
+0.11(+1.64%)
Jan 03, 2023
6.576
6.701
6.385
6.423
648,894
-0.46(-6.68%)
Dec 30, 2022
6.921
7.016
6.835
6.882
266,864
-0.04(-0.55%)
Dec 29, 2022
7.026
7.055
6.839
6.921
360,563
+0.00(+0.00%)
Dec 28, 2022
6.739
6.978
6.691
6.921
535,869
+0.32(+4.78%)
Dec 27, 2022
6.643
6.710
6.524
6.605
799,112
-0.33(-4.70%)
Dec 23, 2022
6.969
7.026
6.921
6.930
379,664
+0.07(+0.98%)
Dec 22, 2022
6.882
6.949
6.739
6.863
1,090,763
+0.08(+1.13%)
Dec 21, 2022
6.777
6.815
6.663
6.787
406,342
-0.06(-0.84%)
Dec 20, 2022
6.825
6.911
6.758
6.844
397,880
+0.26(+3.92%)
Dec 19, 2022
6.413
6.605
6.370
6.586
590,590
+0.12(+1.93%)
Dec 16, 2022
6.547
6.595
6.370
6.461
2,896,864
-0.02(-0.30%)
Dec 15, 2022
6.385
6.557
6.351
6.480
950,224
+0.02(+0.30%)
Dec 14, 2022
6.232
6.557
6.193
6.461
1,063,439
+0.06(+0.90%)
Dec 13, 2022
6.653
6.686
6.404
6.404
835,309
-0.17(-2.62%)
Dec 12, 2022
6.634
6.662
6.457
6.576
1,179,487
-0.21(-3.10%)
Dec 09, 2022
6.882
6.921
6.777
6.787
627,307
-0.12(-1.80%)
Dec 08, 2022
7.093
7.093
6.902
6.911
470,032
-0.16(-2.30%)
Dec 07, 2022
7.103
7.160
7.016
7.074
288,731
+0.15(+2.21%)
Dec 06, 2022
6.882
7.064
6.854
6.921
419,425
+0.09(+1.26%)
Dec 05, 2022
7.016
7.040
6.787
6.835
443,208
-0.29(-4.03%)
Dec 02, 2022
7.352
7.457
7.098
7.122
499,840
-0.12(-1.72%)
Dec 01, 2022
7.371
7.419
7.208
7.246
594,979
+0.01(+0.13%)
Nov 30, 2022
6.940
7.246
6.930
7.237
836,473
+0.22(+3.14%)
Nov 29, 2022
7.064
7.189
6.997
7.016
595,935
-0.03(-0.41%)
Nov 28, 2022
6.969
7.050
6.945
7.045
910,535
+0.05(+0.68%)
Nov 25, 2022
7.112
7.189
6.952
6.997
430,531
-0.02(-0.27%)
Nov 23, 2022
7.036
7.055
6.806
7.016
912,959
-0.16(-2.27%)
Nov 22, 2022
7.505
7.591
7.155
7.179
1,696,747
-0.18(-2.39%)
Nov 21, 2022
7.437
7.547
7.172
7.355
2,937,048
+1.34(+22.37%)
Nov 18, 2022
6.047
6.102
5.987
6.010
530,293
-0.05(-0.76%)
Nov 17, 2022
5.983
6.106
5.942
6.056
760,454
-0.22(-3.50%)
Nov 16, 2022
6.495
6.554
6.243
6.275
620,611
-0.34(-5.12%)
Nov 15, 2022
6.632
6.696
6.577
6.614
374,239
+0.03(+0.42%)
Nov 14, 2022
6.532
6.719
6.518
6.587
482,456
+0.10(+1.55%)
Nov 11, 2022
6.422
6.587
6.335
6.486
971,548
+0.03(+0.43%)
Nov 10, 2022
6.559
6.577
6.303
6.458
818,969
-0.43(-6.24%)
Nov 09, 2022
7.007
7.076
6.843
6.888
693,040
-0.19(-2.71%)
Nov 08, 2022
6.980
7.126
6.957
7.080
1,087,843
+0.06(+0.91%)
Nov 07, 2022
7.190
7.236
6.957
7.016
970,902
-0.36(-4.84%)
Nov 04, 2022
7.309
7.538
7.213
7.373
1,189,917
+0.26(+3.60%)
Nov 03, 2022
6.989
7.126
6.925
7.117
728,722
+0.07(+1.04%)
Nov 02, 2022
7.209
7.044
1,247,469
-0.21(-2.90%)
Nov 01, 2022
6.925
7.300
6.916
7.254
2,494,929
+0.79(+12.16%)
Oct 31, 2022
6.083
6.477
6.065
6.468
709,105
+0.24(+3.82%)
Oct 28, 2022
6.120
6.239
6.120
6.230
689,005
+0.03(+0.44%)
Oct 27, 2022
6.056
6.303
6.047
6.202
697,390
+0.20(+3.35%)
Oct 26, 2022
6.047
6.093
5.946
6.001
1,753,012
-0.18(-2.96%)
Oct 25, 2022
6.157
6.221
6.120
6.184
1,439,524
-0.04(-0.59%)
Oct 24, 2022
5.946
6.221
5.937
6.221
1,379,246
+0.19(+3.19%)
Oct 21, 2022
5.809
6.061
5.800
6.028
403,430
+0.27(+4.77%)
Oct 20, 2022
5.745
5.836
5.736
5.754
491,966
+0.10(+1.78%)
Oct 19, 2022
5.589
5.708
5.580
5.653
339,541
+0.06(+1.15%)
Oct 18, 2022
5.544
5.589
5.470
5.589
371,408
+0.16(+2.86%)
Oct 17, 2022
5.379
5.544
5.379
5.434
418,775
+0.14(+2.59%)
Oct 14, 2022
5.397
5.416
5.288
5.297
849,397
-0.13(-2.36%)
Oct 13, 2022
5.434
5.521
5.384
5.425
430,690
+0.02(+0.34%)
Oct 12, 2022
5.571
5.571
5.406
5.406
668,065
-0.16(-2.96%)
Oct 11, 2022
5.763
5.772
5.571
5.571
545,104
-0.19(-3.33%)
Oct 10, 2022
5.717
5.795
5.699
5.763
500,250
+0.16(+2.77%)
Oct 07, 2022
5.736
5.749
5.599
5.608
746,674
-0.09(-1.60%)
Oct 06, 2022
5.708
5.754
5.663
5.699
803,585
+0.01(+0.16%)
Oct 05, 2022
5.708
5.759
5.672
5.690
620,697
-0.11(-1.89%)
Oct 04, 2022
5.974
5.992
5.745
5.800
866,688
-0.11(-1.86%)
Oct 03, 2022
5.727
5.978
5.704
5.910
983,387
+0.48(+8.94%)
Sep 30, 2022
5.370
5.507
5.352
5.425
900,687
+0.06(+1.19%)
Sep 29, 2022
5.297
5.370
5.223
5.361
645,763
-0.02(-0.34%)
Sep 28, 2022
5.370
5.425
5.329
5.379
426,981
+0.07(+1.38%)
Sep 27, 2022
5.470
5.498
5.297
5.306
997,342
-0.14(-2.52%)
Sep 26, 2022
5.635
5.653
5.425
5.443
684,537
-0.35(-6.00%)
Sep 23, 2022
5.910
5.910
5.754
5.791
507,659
-0.23(-3.80%)
Sep 22, 2022
5.809
6.047
5.809
6.019
457,541
+0.23(+3.95%)
Sep 21, 2022
5.855
5.900
5.772
5.791
330,359
-0.01(-0.16%)
Sep 20, 2022
5.791
5.846
5.768
5.800
266,393
-0.04(-0.63%)
Sep 19, 2022
5.626
5.846
5.599
5.836
284,440
+0.18(+3.24%)
Sep 16, 2022
5.617
5.699
5.585
5.653
578,000
+0.01(+0.16%)
Sep 15, 2022
5.818
5.818
5.644
5.644
385,416
-0.19(-3.29%)
Sep 14, 2022
5.864
5.887
5.823
5.836
252,945
+0.03(+0.47%)
Sep 13, 2022
5.937
5.992
5.809
5.809
501,590
-0.24(-3.93%)
Sep 12, 2022
6.065
6.102
6.042
6.047
395,393
+0.05(+0.92%)
Sep 09, 2022
5.964
6.056
5.919
5.992
272,996
+0.05(+0.92%)
Sep 08, 2022
5.992
6.038
5.864
5.937
312,168
-0.13(-2.11%)
Sep 07, 2022
5.992
6.093
5.919
6.065
208,627
+0.11(+1.84%)
Sep 06, 2022
6.010
6.024
5.905
5.955
669,125
-0.20(-3.27%)
Sep 02, 2022
6.138
6.202
6.102
6.157
669,346
+0.11(+1.82%)
Sep 01, 2022
6.111
6.147
5.974
6.047
400,401
+0.05(+0.76%)
Aug 31, 2022
5.992
6.097
5.983
6.001
395,423
-0.05(-0.91%)
Aug 30, 2022
6.230
6.234
6.056
6.056
258,473
-0.15(-2.36%)
Aug 29, 2022
6.166
6.266
6.166
6.202
292,344
+0.04(+0.59%)
Aug 26, 2022
6.184
6.248
6.157
6.166
323,757
+0.01(+0.15%)
Aug 25, 2022
6.221
6.239
6.129
6.157
277,189
-0.13(-2.04%)
Aug 24, 2022
6.294
6.349
6.248
6.285
333,169
-0.01(-0.15%)
Aug 23, 2022
6.248
6.349
6.221
6.294
320,142
+0.05(+0.88%)
Aug 22, 2022
6.083
6.239
6.056
6.239
491,751
+0.14(+2.25%)
Aug 19, 2022
6.056
6.170
6.001
6.102
458,332
-0.05(-0.89%)
Aug 18, 2022
6.303
6.303
6.106
6.157
280,038
-0.10(-1.61%)
Aug 17, 2022
5.964
6.271
5.964
6.257
519,128
+0.21(+3.48%)
Aug 16, 2022
6.056
6.120
6.001
6.047
526,931
-0.11(-1.78%)
Aug 15, 2022
6.211
6.216
6.115
6.157
343,402
-0.07(-1.17%)
Aug 12, 2022
6.211
6.245
6.175
6.230
364,774
+0.11(+1.79%)
Aug 11, 2022
6.321
6.321
6.111
6.120
494,647
-0.15(-2.34%)
Aug 10, 2022
6.312
6.367
6.211
6.266
288,961
-0.01(-0.15%)
Aug 09, 2022
6.349
6.367
6.239
6.275
742,406
+0.05(+0.73%)
Aug 08, 2022
6.285
6.303
6.207
6.230
566,129
+0.01(+0.15%)
Aug 05, 2022
6.083
6.221
6.033
6.221
632,450
+0.20(+3.34%)
Aug 04, 2022
5.928
6.056
5.896
6.019
356,099
+0.20(+3.46%)
Aug 03, 2022
5.864
5.873
5.749
5.818
420,149
-0.06(-1.09%)
Aug 02, 2022
5.928
5.964
5.864
5.882
424,086
-0.06(-1.08%)
Aug 01, 2022
6.028
6.065
5.910
5.946
537,035
-0.07(-1.22%)
Jul 29, 2022
6.001
6.061
5.960
6.019
413,160
+0.04(+0.61%)
Jul 28, 2022
5.928
6.028
5.900
5.983
357,178
+0.11(+1.87%)
Jul 27, 2022
5.736
5.882
5.708
5.873
550,213
+0.16(+2.72%)
Jul 26, 2022
5.782
5.836
5.667
5.717
474,516
-0.05(-0.79%)
Jul 25, 2022
5.727
5.795
5.722
5.763
535,962
+0.15(+2.61%)
Jul 22, 2022
5.608
5.672
5.571
5.617
387,829
+0.05(+0.99%)
Jul 21, 2022
5.571
5.589
5.507
5.562
275,939
-0.05(-0.98%)
Jul 20, 2022
5.717
5.754
5.589
5.617
439,748
-0.03(-0.49%)
Jul 19, 2022
5.663
5.731
5.644
5.644
400,132
+0.00(+0.00%)
Jul 18, 2022
5.736
5.800
5.631
5.644
436,588
-0.06(-1.12%)
Jul 15, 2022
5.626
5.736
5.539
5.708
503,603
+0.08(+1.46%)
Jul 14, 2022
5.599
5.640
5.535
5.626
631,741
-0.07(-1.28%)
Jul 13, 2022
5.717
5.795
5.699
5.699
330,801
-0.05(-0.80%)
Jul 12, 2022
5.708
5.800
5.663
5.745
735,403
+0.02(+0.32%)
Jul 11, 2022
5.708
5.800
5.699
5.727
964,601
-0.07(-1.26%)
Jul 08, 2022
5.772
5.827
5.731
5.800
721,767
+0.13(+2.26%)
Jul 07, 2022
5.599
5.690
5.599
5.672
578,857
+0.16(+2.99%)
Jul 06, 2022
5.580
5.599
5.452
5.507
679,016
-0.12(-2.11%)
Jul 05, 2022
5.690
5.699
5.521
5.626
709,028
-0.18(-3.15%)
Jul 01, 2022
5.754
5.910
5.717
5.809
515,891
-0.01(-0.16%)
Jun 30, 2022
5.800
5.932
5.749
5.818
483,147
-0.09(-1.55%)
Jun 29, 2022
5.974
6.010
5.868
5.910
301,662
+0.04(+0.62%)
Jun 28, 2022
6.038
6.083
5.864
5.873
371,335
-0.12(-1.98%)
Jun 27, 2022
5.846
6.070
5.846
5.992
465,740
+0.12(+2.02%)
Jun 24, 2022
5.864
5.937
5.800
5.873
526,489
+0.01(+0.16%)
Jun 23, 2022
6.019
6.028
5.836
5.864
667,054
-0.16(-2.58%)
Jun 22, 2022
5.992
6.061
5.960
6.019
467,702
+0.04(+0.61%)
Jun 21, 2022
6.028
6.083
5.964
5.983
460,553
+0.01(+0.15%)
Jun 17, 2022
6.010
6.111
5.974
5.974
2,173,453
-0.09(-1.51%)
Jun 16, 2022
6.065
6.093
6.015
6.065
522,571
-0.10(-1.63%)
Jun 15, 2022
6.093
6.239
6.047
6.166
556,506
+0.18(+3.06%)
Jun 14, 2022
6.065
6.106
5.919
5.983
641,101
-0.02(-0.30%)
Jun 13, 2022
6.065
6.093
5.951
6.001
562,183
-0.23(-3.67%)
Jun 10, 2022
6.303
6.312
6.221
6.230
436,600
-0.24(-3.68%)
Jun 09, 2022
6.486
6.587
6.449
6.468
357,459
-0.07(-1.12%)
Jun 08, 2022
6.596
6.605
6.486
6.541
691,445
-0.05(-0.69%)
Jun 07, 2022
6.614
6.614
6.463
6.587
691,498
-0.19(-2.83%)
Jun 06, 2022
6.870
6.870
6.669
6.779
636,113
-0.09(-1.33%)
Jun 03, 2022
6.861
6.930
6.843
6.870
483,525
-0.10(-1.44%)
Jun 02, 2022
6.888
7.016
6.824
6.971
575,700
+0.08(+1.20%)
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.