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

Denbury Resources (NY: DNR )

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, 2019 1.440 1.515 1.400 1.440 11,007,300 -0.06(-4.00%)
May 30, 2019 1.610 1.620 1.500 1.500 10,532,445 -0.10(-6.25%)
May 29, 2019 1.480 1.620 1.460 1.600 15,233,559 +0.05(+3.23%)
May 28, 2019 1.610 1.620 1.500 1.550 9,849,757 -0.05(-3.13%)
May 24, 2019 1.650 1.660 1.530 1.600 9,103,600 +0.05(+3.23%)
May 23, 2019 1.670 1.680 1.510 1.550 13,942,880 -0.17(-9.88%)
May 22, 2019 1.830 1.850 1.700 1.720 9,687,853 -0.15(-8.02%)
May 21, 2019 1.800 1.880 1.770 1.870 10,041,220 +0.10(+5.65%)
May 20, 2019 1.780 1.820 1.770 1.770 9,223,670 -0.01(-0.56%)
May 17, 2019 1.890 1.910 1.780 1.780 12,717,100 -0.13(-6.81%)
May 16, 2019 1.940 1.950 1.880 1.910 9,303,330 +0.01(+0.53%)
May 15, 2019 1.860 1.910 1.810 1.900 8,936,332 +0.01(+0.53%)
May 14, 2019 1.840 1.920 1.820 1.890 10,441,983 +0.10(+5.59%)
May 13, 2019 1.910 1.960 1.750 1.790 14,265,086 -0.12(-6.28%)
May 10, 2019 1.900 1.950 1.860 1.910 8,224,700 +0.02(+1.06%)
May 09, 2019 1.940 1.970 1.840 1.890 14,860,433 -0.09(-4.55%)
May 08, 2019 1.950 2.115 1.940 1.980 12,759,792 +0.04(+2.06%)
May 07, 2019 1.940 2.030 1.910 1.940 12,966,237 -0.12(-5.83%)
May 06, 2019 1.920 2.060 1.860 2.060 14,318,691 +0.05(+2.49%)
May 03, 2019 1.940 2.025 1.890 2.010 12,936,600 +0.11(+5.79%)
May 02, 2019 1.940 1.990 1.860 1.900 10,478,354 -0.05(-2.56%)
May 01, 2019 2.220 2.220 1.940 1.950 19,383,868 -0.28(-12.56%)
Apr 30, 2019 2.300 2.310 2.200 2.230 11,858,137 -0.04(-1.76%)
Apr 29, 2019 2.300 2.310 2.240 2.270 5,509,551 -0.02(-0.87%)
Apr 26, 2019 2.250 2.320 2.185 2.290 13,736,800 -0.06(-2.55%)
Apr 25, 2019 2.420 2.485 2.330 2.350 12,196,933 -0.07(-2.89%)
Apr 24, 2019 2.620 2.630 2.370 2.420 21,835,428 -0.19(-7.28%)
Apr 23, 2019 2.570 2.680 2.530 2.610 15,390,269 +0.05(+1.95%)
Apr 22, 2019 2.300 2.580 2.300 2.560 20,050,480 +0.35(+15.84%)
Apr 18, 2019 2.280 2.300 2.180 2.210 10,342,000 -0.08(-3.49%)
Apr 17, 2019 2.350 2.380 2.260 2.290 7,933,662 -0.01(-0.43%)
Apr 16, 2019 2.280 2.340 2.230 2.300 9,232,882 +0.04(+1.77%)
Apr 15, 2019 2.350 2.370 2.240 2.260 13,646,906 -0.12(-5.04%)
Apr 12, 2019 2.500 2.560 2.370 2.380 15,096,600 -0.06(-2.46%)
Apr 11, 2019 2.490 2.560 2.420 2.440 12,634,241 -0.06(-2.40%)
Apr 10, 2019 2.470 2.540 2.440 2.500 14,059,000 +0.09(+3.73%)
Apr 09, 2019 2.500 2.510 2.410 2.410 14,000,714 -0.11(-4.37%)
Apr 08, 2019 2.440 2.530 2.430 2.520 17,126,052 +0.15(+6.33%)
Apr 05, 2019 2.200 2.390 2.200 2.370 19,063,200 +0.18(+8.22%)
Apr 04, 2019 2.160 2.210 2.090 2.190 12,974,085 +0.03(+1.39%)
Apr 03, 2019 2.180 2.280 2.120 2.160 21,089,928 -0.02(-0.92%)
Apr 02, 2019 2.140 2.190 2.100 2.180 11,025,841 +0.05(+2.35%)
Apr 01, 2019 2.100 2.160 2.050 2.130 13,216,958 +0.08(+3.90%)
Mar 29, 2019 2.130 2.180 2.040 2.050 18,555,600 -0.04(-1.91%)
Mar 28, 2019 1.930 2.090 1.915 2.090 11,956,695 +0.12(+6.09%)
Mar 27, 2019 2.010 2.050 1.910 1.970 12,603,771 -0.01(-0.51%)
Mar 26, 2019 1.940 2.060 1.930 1.980 18,725,248 +0.11(+5.88%)
Mar 25, 2019 1.890 1.940 1.810 1.870 13,568,728 -0.03(-1.58%)
Mar 22, 2019 2.080 2.090 1.870 1.900 22,541,000 -0.05(-2.56%)
Mar 21, 2019 1.890 1.960 1.880 1.950 7,802,914 +0.05(+2.63%)
Mar 20, 2019 1.780 1.940 1.760 1.900 12,682,567 +0.12(+6.74%)
Mar 19, 2019 1.890 1.940 1.760 1.780 10,134,777 -0.07(-3.78%)
Mar 18, 2019 1.740 1.860 1.715 1.850 10,889,714 +0.16(+9.47%)
Mar 15, 2019 1.790 1.820 1.690 1.690 24,363,000 -0.14(-7.65%)
Mar 14, 2019 1.820 1.860 1.780 1.830 6,750,306 +0.01(+0.55%)
Mar 13, 2019 1.810 1.840 1.780 1.820 8,676,020 +0.06(+3.41%)
Mar 12, 2019 1.720 1.780 1.700 1.760 7,431,786 +0.08(+4.76%)
Mar 11, 2019 1.640 1.710 1.550 1.680 10,976,141 +0.09(+5.66%)
Mar 08, 2019 1.540 1.640 1.500 1.590 13,750,100 -0.07(-4.22%)
Mar 07, 2019 1.770 1.770 1.630 1.660 14,453,084 -0.10(-5.68%)
Mar 06, 2019 1.800 1.810 1.730 1.760 14,362,150 -0.07(-3.83%)
Mar 05, 2019 1.940 1.950 1.810 1.830 13,358,564 -0.12(-6.15%)
Mar 04, 2019 1.960 1.990 1.850 1.950 12,047,127 +0.02(+1.04%)
Mar 01, 2019 1.940 2.020 1.900 1.930 13,882,400 +0.01(+0.52%)
Feb 28, 2019 2.060 2.060 1.920 1.920 13,123,550 -0.13(-6.34%)
Feb 27, 2019 2.120 2.140 2.020 2.050 13,738,394 +0.03(+1.49%)
Feb 26, 2019 2.100 2.120 2.010 2.020 8,803,491 -0.07(-3.35%)
Feb 25, 2019 2.100 2.130 2.030 2.090 10,417,020 -0.05(-2.34%)
Feb 22, 2019 2.170 2.240 2.120 2.140 9,821,700 +0.00(+0.00%)
Feb 21, 2019 2.250 2.260 2.120 2.140 10,303,468 -0.10(-4.46%)
Feb 20, 2019 2.160 2.240 2.120 2.240 9,373,470 +0.07(+3.23%)
Feb 19, 2019 2.150 2.190 2.120 2.170 6,778,919 +0.02(+0.93%)
Feb 15, 2019 2.160 2.215 2.090 2.150 10,430,799 +0.07(+3.37%)
Feb 14, 2019 1.880 2.110 1.880 2.080 13,253,958 +0.16(+8.33%)
Feb 13, 2019 1.860 1.960 1.850 1.920 7,133,394 +0.07(+3.78%)
Feb 12, 2019 1.870 1.940 1.830 1.850 8,865,450 +0.06(+3.35%)
Feb 11, 2019 1.710 1.810 1.660 1.790 8,472,649 +0.08(+4.68%)
Feb 08, 2019 1.860 1.880 1.680 1.710 19,219,800 -0.14(-7.57%)
Feb 07, 2019 1.960 1.970 1.800 1.850 11,064,924 -0.12(-6.09%)
Feb 06, 2019 2.020 2.050 1.970 1.970 5,345,005 -0.05(-2.48%)
Feb 05, 2019 2.080 2.120 2.020 2.020 6,216,841 -0.06(-2.88%)
Feb 04, 2019 2.030 2.090 1.990 2.080 4,781,515 +0.01(+0.48%)
Feb 01, 2019 2.050 2.090 2.020 2.070 7,330,800 +0.04(+1.97%)
Jan 31, 2019 2.140 2.140 2.010 2.030 8,279,394 -0.08(-3.79%)
Jan 30, 2019 2.050 2.110 1.990 2.110 6,834,781 +0.09(+4.46%)
Jan 29, 2019 2.000 2.060 1.970 2.020 5,372,038 +0.05(+2.54%)
Jan 28, 2019 2.000 2.010 1.930 1.970 8,105,110 -0.10(-4.83%)
Jan 25, 2019 2.050 2.120 2.020 2.070 8,620,900 +0.05(+2.48%)
Jan 24, 2019 1.980 2.020 1.880 2.020 10,873,319 +0.02(+1.00%)
Jan 23, 2019 2.080 2.130 1.960 2.000 8,067,916 -0.04(-1.96%)
Jan 22, 2019 2.200 2.210 2.010 2.040 12,550,715 -0.20(-8.93%)
Jan 18, 2019 2.190 2.270 2.160 2.240 8,567,400 +0.06(+2.75%)
Jan 17, 2019 2.140 2.200 2.120 2.180 7,751,083 +0.01(+0.46%)
Jan 16, 2019 2.180 2.270 2.150 2.170 11,405,687 -0.02(-0.91%)
Jan 15, 2019 2.190 2.210 2.140 2.190 10,947,534 +0.04(+1.86%)
Jan 14, 2019 2.140 2.230 2.130 2.150 11,445,556 -0.02(-0.92%)
Jan 11, 2019 2.240 2.270 2.140 2.170 10,384,900 -0.12(-5.24%)
Jan 10, 2019 2.180 2.300 2.100 2.290 9,775,964 +0.06(+2.69%)
Jan 09, 2019 2.260 2.280 2.170 2.230 14,706,959 +0.04(+1.83%)
Jan 08, 2019 2.270 2.280 2.130 2.190 16,168,244 -0.01(-0.45%)
Jan 07, 2019 2.280 2.290 2.150 2.200 17,129,920 +0.01(+0.46%)
Jan 04, 2019 2.100 2.200 2.050 2.190 17,193,600 +0.22(+11.17%)
Jan 03, 2019 1.970 2.080 1.830 1.970 17,288,486 +0.01(+0.51%)
Jan 02, 2019 1.650 1.980 1.620 1.960 18,825,020 +0.25(+14.62%)
Dec 31, 2018 1.760 1.780 1.600 1.710 14,836,300 -0.01(-0.58%)
Dec 28, 2018 1.790 1.870 1.710 1.720 13,800,100 -0.05(-2.82%)
Dec 27, 2018 1.670 1.780 1.600 1.770 12,209,228 +0.00(+0.00%)
Dec 26, 2018 1.530 1.790 1.390 1.770 24,051,912 +0.34(+23.78%)
Dec 24, 2018 1.520 1.540 1.420 1.430 9,604,000 -0.12(-7.74%)
Dec 21, 2018 1.650 1.680 1.520 1.550 37,137,100 -0.11(-6.63%)
Dec 20, 2018 1.720 1.810 1.580 1.660 16,193,261 -0.10(-5.68%)
Dec 19, 2018 1.860 1.930 1.730 1.760 11,226,250 -0.05(-2.76%)
Dec 18, 2018 1.950 1.970 1.800 1.810 17,341,724 -0.19(-9.50%)
Dec 17, 2018 2.080 2.170 2.000 2.000 9,431,462 -0.08(-3.85%)
Dec 14, 2018 2.150 2.150 2.075 2.080 10,087,600 -0.12(-5.45%)
Dec 13, 2018 2.160 2.240 2.080 2.200 8,690,119 +0.03(+1.38%)
Dec 12, 2018 2.160 2.250 2.120 2.170 9,521,239 +0.07(+3.33%)
Dec 11, 2018 2.160 2.220 2.040 2.100 9,211,581 +0.02(+0.96%)
Dec 10, 2018 2.160 2.220 2.010 2.080 12,022,974 -0.15(-6.73%)
Dec 07, 2018 2.350 2.520 2.200 2.230 12,108,800 +0.05(+2.29%)
Dec 06, 2018 2.220 2.280 2.120 2.180 13,965,868 -0.17(-7.23%)
Dec 04, 2018 2.530 2.550 2.340 2.350 12,234,700 -0.16(-6.37%)
Dec 03, 2018 2.410 2.510 2.320 2.510 16,661,469 +0.25(+11.06%)
Nov 30, 2018 2.240 2.300 2.130 2.260 16,237,400 -0.05(-2.16%)
Nov 29, 2018 2.370 2.465 2.210 2.310 18,875,208 -0.04(-1.70%)
Nov 28, 2018 2.300 2.430 2.260 2.350 16,483,494 +0.06(+2.62%)
Nov 27, 2018 2.250 2.350 2.220 2.290 12,126,798 +0.03(+1.33%)
Nov 26, 2018 2.250 2.340 2.230 2.260 7,132,374 +0.07(+3.20%)
Nov 23, 2018 2.220 2.260 2.130 2.190 7,884,500 -0.19(-7.98%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.14(+6.25%)
Nov 20, 2018 2.320 2.370 2.140 2.240 17,355,344 -0.21(-8.57%)
Nov 19, 2018 2.580 2.580 2.390 2.450 13,289,409 -0.13(-5.04%)
Nov 16, 2018 2.670 2.750 2.560 2.580 15,145,900 -0.08(-3.01%)
Nov 15, 2018 2.720 2.750 2.620 2.660 14,320,095 -0.07(-2.56%)
Nov 14, 2018 2.750 2.900 2.680 2.730 24,055,414 +0.13(+5.00%)
Nov 13, 2018 2.750 2.880 2.590 2.600 24,469,498 -0.22(-7.80%)
Nov 12, 2018 3.100 3.130 2.810 2.820 13,500,512 -0.13(-4.41%)
Nov 09, 2018 2.810 2.980 2.630 2.950 21,554,700 -0.04(-1.34%)
Nov 08, 2018 3.300 3.320 2.910 2.990 21,494,126 -0.23(-7.14%)
Nov 07, 2018 3.360 3.370 3.100 3.220 13,162,660 +0.03(+0.94%)
Nov 06, 2018 3.510 3.570 3.170 3.190 17,463,348 -0.34(-9.63%)
Nov 05, 2018 3.340 3.590 3.330 3.530 14,831,966 +0.26(+7.95%)
Nov 02, 2018 3.390 3.450 3.240 3.270 11,325,700 -0.10(-2.97%)
Nov 01, 2018 3.450 3.490 3.240 3.370 18,400,216 -0.08(-2.32%)
Oct 31, 2018 3.490 3.660 3.430 3.450 15,105,766 +0.09(+2.68%)
Oct 30, 2018 3.290 3.380 2.950 3.360 31,359,940 +0.04(+1.20%)
Oct 29, 2018 4.010 4.030 3.270 3.320 39,120,464 -1.03(-23.68%)
Oct 26, 2018 4.400 4.490 4.230 4.350 8,698,900 -0.17(-3.76%)
Oct 25, 2018 4.370 4.650 4.235 4.520 10,868,409 +0.22(+5.12%)
Oct 24, 2018 4.940 4.970 4.290 4.300 11,518,029 -0.58(-11.89%)
Oct 23, 2018 5.010 5.010 4.720 4.880 10,594,611 -0.38(-7.22%)
Oct 22, 2018 5.250 5.290 5.120 5.260 5,579,298 +0.00(+0.00%)
Oct 19, 2018 5.370 5.510 5.210 5.260 7,527,900 -0.07(-1.31%)
Oct 18, 2018 5.330 5.440 5.220 5.330 10,626,680 -0.15(-2.74%)
Oct 17, 2018 5.840 5.870 5.380 5.480 12,725,849 -0.39(-6.64%)
Oct 16, 2018 5.740 5.910 5.650 5.870 7,288,087 +0.16(+2.80%)
Oct 15, 2018 5.770 5.860 5.560 5.710 9,415,549 -0.01(-0.17%)
Oct 12, 2018 5.970 5.970 5.520 5.720 9,453,400 +0.09(+1.60%)
Oct 11, 2018 5.900 6.000 5.610 5.630 15,695,286 -0.35(-5.85%)
Oct 10, 2018 6.470 6.540 5.980 5.980 13,376,555 -0.53(-8.14%)
Oct 09, 2018 6.430 6.750 6.410 6.510 12,280,606 +0.16(+2.52%)
Oct 08, 2018 6.350 6.500 6.230 6.350 8,879,703 -0.11(-1.70%)
Oct 05, 2018 6.510 6.615 6.300 6.460 9,245,000 -0.02(-0.31%)
Oct 04, 2018 6.480 6.700 6.440 6.480 12,548,759 -0.13(-1.97%)
Oct 03, 2018 6.130 6.660 6.120 6.610 21,155,404 +0.56(+9.26%)
Oct 02, 2018 6.140 6.170 5.970 6.050 7,542,721 -0.10(-1.63%)
Oct 01, 2018 6.240 6.270 5.950 6.150 12,532,977 -0.05(-0.81%)
Sep 28, 2018 6.130 6.325 6.120 6.200 8,367,600 +0.03(+0.49%)
Sep 27, 2018 6.240 6.300 6.110 6.170 6,387,991 +0.03(+0.49%)
Sep 26, 2018 6.140 6.240 6.030 6.140 7,789,700 -0.07(-1.13%)
Sep 25, 2018 6.260 6.390 6.110 6.210 14,292,359 +0.06(+0.98%)
Sep 24, 2018 5.730 6.230 5.700 6.150 27,585,372 +0.56(+10.02%)
Sep 21, 2018 5.570 5.640 5.510 5.590 22,149,300 +0.05(+0.90%)
Sep 20, 2018 5.630 5.690 5.450 5.540 8,281,198 -0.05(-0.89%)
Sep 19, 2018 5.400 5.590 5.370 5.590 8,876,775 +0.20(+3.71%)
Sep 18, 2018 5.350 5.487 5.330 5.390 6,963,249 +0.10(+1.89%)
Sep 17, 2018 5.340 5.410 5.230 5.290 7,235,022 +0.01(+0.19%)
Sep 14, 2018 5.160 5.320 5.160 5.280 8,994,200 +0.12(+2.33%)
Sep 13, 2018 5.400 5.410 5.090 5.160 11,447,507 -0.31(-5.67%)
Sep 12, 2018 5.480 5.580 5.370 5.470 8,881,266 +0.12(+2.24%)
Sep 11, 2018 5.170 5.470 5.160 5.350 9,778,269 +0.15(+2.88%)
Sep 10, 2018 5.150 5.250 5.070 5.200 9,063,297 +0.14(+2.77%)
Sep 07, 2018 5.050 5.070 4.900 5.060 8,392,000 -0.08(-1.56%)
Sep 06, 2018 5.380 5.406 5.010 5.140 9,858,219 -0.23(-4.28%)
Sep 05, 2018 5.310 5.480 5.110 5.370 12,030,690 -0.03(-0.56%)
Sep 04, 2018 5.760 5.840 5.370 5.400 16,009,903 -0.17(-3.05%)
Aug 31, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 30, 2018 5.400 5.645 5.400 5.610 11,497,567 +0.21(+3.89%)
Aug 29, 2018 5.290 5.450 5.195 5.400 10,305,522 +0.17(+3.25%)
Aug 28, 2018 5.370 5.400 5.150 5.230 7,817,096 -0.12(-2.24%)
Aug 27, 2018 5.250 5.380 5.220 5.350 10,244,751 +0.13(+2.49%)
Aug 24, 2018 5.140 5.240 5.110 5.220 9,800,200 +0.16(+3.16%)
Aug 23, 2018 4.900 5.065 4.760 5.060 8,735,812 +0.06(+1.20%)
Aug 22, 2018 5.100 5.156 4.915 5.000 15,110,627 +0.06(+1.21%)
Aug 21, 2018 4.820 4.980 4.810 4.940 14,230,497 +0.20(+4.22%)
Aug 20, 2018 4.480 4.790 4.460 4.740 11,200,916 +0.24(+5.33%)
Aug 17, 2018 4.520 4.575 4.420 4.500 7,256,900 +0.02(+0.45%)
Aug 16, 2018 4.440 4.510 4.370 4.480 5,133,149 +0.07(+1.59%)
Aug 15, 2018 4.640 4.650 4.230 4.410 10,052,253 -0.29(-6.17%)
Aug 14, 2018 4.700 4.750 4.540 4.700 10,892,409 +0.12(+2.62%)
Aug 13, 2018 4.460 4.640 4.385 4.580 9,690,645 +0.10(+2.23%)
Aug 10, 2018 4.270 4.540 4.230 4.480 7,818,900 +0.21(+4.92%)
Aug 09, 2018 4.240 4.330 4.230 4.270 10,425,592 +0.01(+0.23%)
Aug 08, 2018 4.410 4.450 4.230 4.260 11,426,834 -0.22(-4.91%)
Aug 07, 2018 4.680 4.810 4.400 4.480 14,847,059 +0.03(+0.67%)
Aug 06, 2018 4.470 4.550 4.400 4.450 7,983,091 +0.04(+0.91%)
Aug 03, 2018 4.480 4.580 4.390 4.410 6,954,400 -0.09(-2.00%)
Aug 02, 2018 4.420 4.560 4.380 4.500 9,101,424 +0.04(+0.90%)
Aug 01, 2018 4.450 4.500 4.320 4.460 11,185,298 -0.05(-1.11%)
Jul 31, 2018 4.630 4.680 4.460 4.510 9,634,137 -0.17(-3.63%)
Jul 30, 2018 4.340 4.700 4.330 4.680 12,803,650 +0.49(+11.69%)
Jul 27, 2018 4.500 4.550 4.190 4.190 10,935,500 -0.32(-7.10%)
Jul 26, 2018 4.560 4.620 4.490 4.510 7,982,940 -0.07(-1.53%)
Jul 25, 2018 4.620 4.630 4.455 4.580 9,801,723 +0.02(+0.44%)
Jul 24, 2018 4.580 4.720 4.510 4.560 10,288,737 +0.07(+1.56%)
Jul 23, 2018 4.420 4.530 4.400 4.490 8,339,307 +0.13(+2.98%)
Jul 20, 2018 4.480 4.570 4.280 4.360 10,667,924 -0.10(-2.24%)
Jul 19, 2018 4.430 4.530 4.410 4.460 10,341,624 +0.02(+0.45%)
Jul 18, 2018 4.500 4.510 4.260 4.440 14,492,084 -0.10(-2.20%)
Jul 17, 2018 4.570 4.680 4.510 4.540 17,846,032 -0.10(-2.16%)
Jul 16, 2018 4.730 4.850 4.400 4.640 17,588,546 -0.25(-5.11%)
Jul 13, 2018 4.990 5.100 4.870 4.890 24,164,840 -0.08(-1.61%)
Jul 12, 2018 5.110 5.150 4.925 4.970 16,868,180 -0.10(-1.97%)
Jul 11, 2018 5.150 5.380 4.970 5.070 13,742,901 -0.24(-4.52%)
Jul 10, 2018 5.360 5.558 5.180 5.310 17,112,982 +0.10(+1.92%)
Jul 09, 2018 4.970 5.220 4.910 5.210 15,512,577 +0.29(+5.89%)
Jul 06, 2018 4.700 4.930 4.651 4.920 8,965,423 +0.14(+2.93%)
Jul 05, 2018 4.760 4.820 4.695 4.780 7,876,200 +0.04(+0.84%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.14(+3.04%)
Jul 02, 2018 4.730 4.730 4.510 4.600 10,213,843 -0.21(-4.37%)
Jun 29, 2018 4.860 5.050 4.770 4.810 11,895,479 +0.00(+0.00%)
Jun 28, 2018 4.910 4.970 4.720 4.810 11,685,187 -0.07(-1.43%)
Jun 27, 2018 4.800 5.200 4.790 4.880 19,433,582 +0.19(+4.05%)
Jun 26, 2018 4.530 4.740 4.430 4.690 11,178,510 +0.22(+4.92%)
Jun 25, 2018 4.740 4.750 4.415 4.470 12,579,917 -0.25(-5.30%)
Jun 22, 2018 4.590 4.870 4.530 4.720 30,541,100 +0.48(+11.32%)
Jun 21, 2018 4.450 4.465 4.240 4.240 12,145,494 -0.32(-7.02%)
Jun 20, 2018 4.210 4.590 4.165 4.560 17,782,992 +0.44(+10.68%)
Jun 19, 2018 3.910 4.130 3.910 4.120 10,595,011 +0.10(+2.49%)
Jun 18, 2018 3.890 4.140 3.840 4.020 13,505,801 +0.20(+5.24%)
Jun 15, 2018 4.060 3.800 3.820 15,594,901 -0.24(-5.91%)
Jun 14, 2018 4.250 4.285 4.030 4.060 10,127,386 -0.12(-2.87%)
Jun 13, 2018 4.260 4.310 4.120 4.180 9,515,231 -0.10(-2.34%)
Jun 12, 2018 4.350 4.470 4.240 4.280 9,715,450 -0.07(-1.61%)
Jun 11, 2018 4.300 4.430 4.230 4.350 9,385,463 -0.04(-0.91%)
Jun 08, 2018 4.460 4.475 4.298 4.390 9,035,717 -0.06(-1.35%)
Jun 07, 2018 4.360 4.460 4.320 4.450 9,852,399 +0.16(+3.73%)
Jun 06, 2018 4.200 4.290 7,055,798 +0.05(+1.18%)
Jun 05, 2018 4.150 4.300 4.030 4.240 10,536,712 +0.03(+0.71%)
Jun 04, 2018 4.340 4.380 4.135 4.210 9,280,706 -0.07(-1.64%)
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.