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
Ultra Oil & Gas 2X ETF
(NY:
DIG
)
40.90
-0.45 (-1.09%)
Official Closing Price
Updated: 8:00 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 28, 2021
16.22
16.25
15.89
16.05
183,148
+0.06(+0.38%)
May 27, 2021
16.13
16.35
15.82
15.99
153,984
+0.01(+0.05%)
May 26, 2021
15.66
16.07
15.61
15.98
169,136
+0.29(+1.87%)
May 25, 2021
16.26
16.33
15.63
15.69
494,101
-0.66(-4.03%)
May 24, 2021
16.31
16.40
15.87
16.35
364,057
+0.30(+1.89%)
May 21, 2021
16.38
16.48
16.04
16.04
293,923
+0.06(+0.35%)
May 20, 2021
15.99
16.11
15.55
15.99
374,472
-0.03(-0.21%)
May 19, 2021
15.96
16.27
15.59
16.02
527,270
-0.82(-4.86%)
May 18, 2021
17.56
17.66
16.77
16.84
296,595
-0.78(-4.41%)
May 17, 2021
16.82
17.62
16.73
17.62
413,227
+0.78(+4.62%)
May 14, 2021
16.19
16.96
16.19
16.84
511,834
+0.99(+6.25%)
May 13, 2021
15.92
16.44
15.49
15.85
413,702
-0.40(-2.46%)
May 12, 2021
16.33
17.18
16.13
16.25
599,568
+0.13(+0.80%)
May 11, 2021
16.24
16.76
15.85
16.12
945,326
-0.86(-5.06%)
May 10, 2021
17.32
17.90
16.97
16.98
580,253
-0.01(-0.05%)
May 07, 2021
16.03
17.02
15.95
16.99
1,778,725
+0.63(+3.86%)
May 06, 2021
16.26
16.38
15.63
16.36
337,290
+0.12(+0.71%)
May 05, 2021
15.97
16.32
15.41
16.24
552,704
+0.98(+6.42%)
May 04, 2021
15.27
15.47
14.91
15.26
566,158
+0.04(+0.25%)
May 03, 2021
14.76
15.28
14.73
15.22
648,772
+0.81(+5.60%)
Apr 30, 2021
14.93
15.20
14.39
14.42
560,305
-0.79(-5.21%)
Apr 29, 2021
15.33
15.60
14.92
15.21
408,457
+0.31(+2.08%)
Apr 28, 2021
14.18
15.03
14.18
14.90
658,388
+0.92(+6.59%)
Apr 27, 2021
13.71
14.06
13.66
13.98
307,418
+0.34(+2.48%)
Apr 26, 2021
13.39
13.83
13.39
13.64
163,854
+0.16(+1.20%)
Apr 23, 2021
13.20
13.55
13.10
13.48
230,616
+0.27(+2.01%)
Apr 22, 2021
13.61
13.61
13.15
13.21
322,404
-0.33(-2.46%)
Apr 21, 2021
12.89
13.60
12.73
13.54
349,820
+0.37(+2.78%)
Apr 20, 2021
13.82
13.82
12.93
13.18
416,899
-0.71(-5.14%)
Apr 19, 2021
13.97
14.20
13.67
13.89
229,375
-0.03(-0.23%)
Apr 16, 2021
14.38
14.40
13.84
13.92
288,062
-0.25(-1.76%)
Apr 15, 2021
14.43
14.43
14.05
14.17
235,378
-0.21(-1.44%)
Apr 14, 2021
13.81
14.73
13.81
14.38
574,908
+0.78(+5.76%)
Apr 13, 2021
13.55
13.76
13.36
13.60
188,222
+0.02(+0.12%)
Apr 12, 2021
14.05
14.19
13.52
13.58
473,337
-0.25(-1.78%)
Apr 09, 2021
13.98
14.19
13.68
13.83
195,649
-0.16(-1.18%)
Apr 08, 2021
14.22
14.22
13.69
13.99
361,526
-0.40(-2.79%)
Apr 07, 2021
14.29
14.48
14.21
14.40
249,939
+0.15(+1.07%)
Apr 06, 2021
14.42
14.84
14.23
14.24
277,979
-0.06(-0.40%)
Apr 05, 2021
14.97
14.97
14.17
14.30
625,469
-0.72(-4.78%)
Apr 01, 2021
14.41
15.02
14.30
15.02
643,560
+0.70(+4.90%)
Mar 31, 2021
14.53
14.53
14.22
14.32
413,785
-0.21(-1.42%)
Mar 30, 2021
14.57
14.78
14.32
14.52
289,643
-0.25(-1.71%)
Mar 29, 2021
14.89
15.00
14.41
14.78
367,195
-0.36(-2.36%)
Mar 26, 2021
14.90
15.16
14.63
15.13
577,789
+0.74(+5.13%)
Mar 25, 2021
13.88
14.48
13.40
14.40
685,812
+0.08(+0.55%)
Mar 24, 2021
14.03
14.67
14.03
14.32
775,611
+0.67(+4.88%)
Mar 23, 2021
13.53
14.25
13.34
13.65
1,543,438
-0.42(-3.01%)
Mar 22, 2021
14.26
14.36
13.92
14.07
769,162
-0.25(-1.77%)
Mar 19, 2021
14.31
14.77
13.94
14.33
1,991,954
+0.01(+0.07%)
Mar 18, 2021
15.45
15.50
14.19
14.32
1,012,273
-1.44(-9.13%)
Mar 17, 2021
15.37
15.85
15.18
15.76
594,273
+0.22(+1.41%)
Mar 16, 2021
15.91
15.95
15.36
15.54
915,905
-0.90(-5.46%)
Mar 15, 2021
16.80
16.82
16.05
16.43
893,385
-0.37(-2.22%)
Mar 12, 2021
16.80
17.07
16.56
16.81
498,198
+0.07(+0.41%)
Mar 11, 2021
16.87
17.28
16.67
16.74
597,485
+0.05(+0.30%)
Mar 10, 2021
15.87
16.80
15.81
16.69
917,649
+0.83(+5.23%)
Mar 09, 2021
16.40
16.72
15.74
15.86
1,108,139
-0.63(-3.83%)
Mar 08, 2021
16.89
16.91
16.00
16.49
1,446,846
+0.07(+0.43%)
Mar 05, 2021
16.11
16.48
15.37
16.42
1,355,368
+1.15(+7.56%)
Mar 04, 2021
14.86
15.82
14.63
15.27
928,712
+0.69(+4.75%)
Mar 03, 2021
14.52
15.19
14.41
14.57
665,472
+0.39(+2.74%)
Mar 02, 2021
14.43
14.60
14.15
14.18
391,647
-0.16(-1.13%)
Mar 01, 2021
14.39
14.68
14.13
14.35
1,970,273
+0.75(+5.52%)
Feb 26, 2021
13.77
13.92
12.84
13.60
1,161,624
-0.70(-4.90%)
Feb 25, 2021
15.10
15.10
14.09
14.30
1,096,313
-0.59(-3.98%)
Feb 24, 2021
14.07
15.02
13.88
14.89
861,229
+1.00(+7.17%)
Feb 23, 2021
13.72
13.97
12.73
13.89
1,128,889
+0.43(+3.21%)
Feb 22, 2021
12.79
13.80
12.79
13.46
1,101,404
+0.82(+6.49%)
Feb 19, 2021
12.28
12.70
12.27
12.64
395,036
+0.41(+3.31%)
Feb 18, 2021
12.74
12.74
12.16
12.24
371,677
-0.61(-4.73%)
Feb 17, 2021
12.73
12.96
12.38
12.84
656,137
+0.34(+2.71%)
Feb 16, 2021
12.40
12.73
12.33
12.51
895,884
+0.61(+5.14%)
Feb 12, 2021
11.35
11.90
11.35
11.89
499,037
+0.33(+2.84%)
Feb 11, 2021
11.79
11.86
11.07
11.57
501,511
-0.33(-2.81%)
Feb 10, 2021
11.58
11.92
11.40
11.90
697,016
+0.43(+3.74%)
Feb 09, 2021
11.51
11.60
11.20
11.47
606,032
-0.27(-2.29%)
Feb 08, 2021
11.15
11.82
11.15
11.74
1,033,501
+0.89(+8.22%)
Feb 05, 2021
10.96
11.05
10.80
10.85
436,971
+0.19(+1.80%)
Feb 04, 2021
10.60
10.66
10.22
10.66
490,750
+0.21(+1.96%)
Feb 03, 2021
9.776
10.49
9.655
10.45
986,239
+0.80(+8.32%)
Feb 02, 2021
9.895
10.08
9.646
9.648
1,035,439
+0.20(+2.12%)
Feb 01, 2021
9.572
9.582
9.143
9.448
578,061
+0.14(+1.50%)
Jan 29, 2021
9.660
9.904
9.230
9.308
804,330
-0.63(-6.31%)
Jan 28, 2021
9.845
10.13
9.690
9.935
766,521
+0.25(+2.53%)
Jan 27, 2021
9.639
10.21
9.388
9.690
2,350,213
-0.27(-2.69%)
Jan 26, 2021
10.55
10.85
9.958
9.958
613,329
-0.46(-4.40%)
Jan 25, 2021
10.43
10.49
10.04
10.42
599,146
-0.22(-2.05%)
Jan 22, 2021
10.29
10.66
10.13
10.63
1,982,728
-0.09(-0.86%)
Jan 21, 2021
11.35
11.44
10.54
10.73
977,886
-0.75(-6.53%)
Jan 20, 2021
11.62
11.66
11.31
11.47
557,210
+0.06(+0.52%)
Jan 19, 2021
11.29
11.57
11.22
11.41
531,721
+0.42(+3.83%)
Jan 15, 2021
11.50
11.50
10.79
10.99
1,046,719
-0.93(-7.81%)
Jan 14, 2021
11.57
12.17
11.48
11.93
1,174,590
+0.66(+5.90%)
Jan 13, 2021
11.50
11.50
11.10
11.26
402,467
-0.18(-1.56%)
Jan 12, 2021
10.95
11.53
10.84
11.44
798,400
+0.74(+6.91%)
Jan 11, 2021
9.968
10.78
9.896
10.70
637,970
+0.33(+3.17%)
Jan 08, 2021
10.64
10.64
10.21
10.37
541,811
-0.04(-0.40%)
Jan 07, 2021
10.25
10.61
10.14
10.41
596,856
+0.33(+3.24%)
Jan 06, 2021
9.861
10.27
9.668
10.09
1,734,854
+0.57(+6.03%)
Jan 05, 2021
8.904
9.969
8.904
9.513
1,683,541
+0.77(+8.78%)
Jan 04, 2021
8.899
9.061
8.558
8.745
554,342
+0.05(+0.58%)
Dec 31, 2020
8.695
8.695
8.695
347,707
-0.17(-1.92%)
Dec 30, 2020
8.580
9.002
8.580
8.866
347,707
+0.30(+3.54%)
Dec 29, 2020
8.793
8.810
8.501
8.563
603,465
-0.11(-1.26%)
Dec 28, 2020
8.898
9.072
8.641
8.673
416,658
-0.13(-1.44%)
Dec 24, 2020
8.985
8.985
8.638
8.799
157,678
-0.10(-1.18%)
Dec 23, 2020
8.694
9.140
8.673
8.904
695,255
+0.38(+4.42%)
Dec 22, 2020
8.751
8.840
8.516
8.527
530,503
-0.29(-3.30%)
Dec 21, 2020
8.476
8.948
8.321
8.818
983,942
-0.33(-3.62%)
Dec 18, 2020
9.433
9.519
9.022
9.150
875,607
-0.31(-3.23%)
Dec 17, 2020
9.751
9.751
9.370
9.455
479,961
-0.10(-1.09%)
Dec 16, 2020
9.688
9.751
9.430
9.559
541,617
-0.09(-0.90%)
Dec 15, 2020
9.461
9.715
9.223
9.645
766,308
+0.38(+4.15%)
Dec 14, 2020
10.31
10.31
9.222
9.261
1,336,425
-0.69(-6.98%)
Dec 11, 2020
10.03
10.03
9.702
9.955
398,925
-0.22(-2.19%)
Dec 10, 2020
9.641
10.38
9.584
10.18
1,119,120
+0.58(+5.99%)
Dec 09, 2020
9.734
10.06
9.370
9.603
1,181,942
+0.04(+0.45%)
Dec 08, 2020
9.049
9.721
9.023
9.560
681,131
+0.28(+3.00%)
Dec 07, 2020
9.495
9.545
9.122
9.282
900,277
-0.47(-4.82%)
Dec 04, 2020
9.113
9.752
9.113
9.752
1,610,069
+0.95(+10.82%)
Dec 03, 2020
8.693
9.004
8.587
8.799
385,022
+0.17(+1.93%)
Dec 02, 2020
8.088
8.874
8.015
8.632
702,793
+0.48(+5.94%)
Dec 01, 2020
8.515
8.563
8.120
8.149
689,819
+0.07(+0.85%)
Nov 30, 2020
8.883
8.883
8.046
8.080
1,005,790
-0.96(-10.65%)
Nov 27, 2020
9.174
9.277
8.909
9.043
562,890
-0.21(-2.30%)
Nov 25, 2020
9.531
9.531
9.147
9.256
751,365
-0.43(-4.41%)
Nov 24, 2020
9.334
9.721
9.238
9.683
1,369,302
+0.89(+10.07%)
Nov 23, 2020
7.962
8.815
7.962
8.797
1,741,494
+1.06(+13.75%)
Nov 20, 2020
7.809
7.826
7.650
7.733
221,437
-0.08(-1.04%)
Nov 19, 2020
7.488
7.848
7.319
7.815
438,936
+0.25(+3.27%)
Nov 18, 2020
8.172
8.181
7.568
7.568
686,912
-0.43(-5.42%)
Nov 17, 2020
7.618
8.005
7.454
8.001
707,306
+0.16(+2.04%)
Nov 16, 2020
7.460
7.859
7.363
7.841
1,319,005
+0.87(+12.51%)
Nov 13, 2020
6.588
7.016
6.588
6.969
699,809
+0.48(+7.40%)
Nov 12, 2020
6.685
6.899
6.386
6.489
676,769
-0.46(-6.69%)
Nov 11, 2020
7.238
7.258
6.849
6.954
748,060
-0.11(-1.57%)
Nov 10, 2020
6.870
7.065
6.626
7.065
1,028,863
+0.41(+6.13%)
Nov 09, 2020
6.364
6.915
6.350
6.657
2,288,343
+1.42(+27.03%)
Nov 06, 2020
5.475
5.613
5.202
5.240
720,093
-0.23(-4.20%)
Nov 05, 2020
5.484
5.663
5.469
5.470
722,147
+0.04(+0.65%)
Nov 04, 2020
5.460
5.693
5.182
5.434
772,486
+0.00(+0.02%)
Nov 03, 2020
5.682
5.682
5.357
5.433
1,308,094
-0.08(-1.37%)
Nov 02, 2020
5.288
5.638
5.129
5.509
773,044
+0.35(+6.72%)
Oct 30, 2020
5.062
5.166
4.924
5.162
987,171
+0.04(+0.86%)
Oct 29, 2020
4.759
5.153
4.597
5.118
943,154
+0.27(+5.64%)
Oct 28, 2020
5.058
5.063
4.798
4.845
772,782
-0.41(-7.85%)
Oct 27, 2020
5.406
5.406
5.241
5.258
450,920
-0.13(-2.44%)
Oct 26, 2020
5.600
5.600
5.281
5.389
913,259
-0.41(-7.12%)
Oct 23, 2020
5.898
5.974
5.693
5.802
438,648
-0.05(-0.83%)
Oct 22, 2020
5.447
5.867
5.378
5.851
802,515
+0.43(+7.90%)
Oct 21, 2020
5.599
5.622
5.423
5.423
614,843
-0.23(-4.06%)
Oct 20, 2020
5.544
5.723
5.509
5.652
682,973
+0.15(+2.75%)
Oct 19, 2020
5.795
5.831
5.501
5.501
355,905
-0.24(-4.26%)
Oct 16, 2020
5.970
5.970
5.728
5.746
465,694
-0.26(-4.28%)
Oct 15, 2020
5.640
6.002
5.561
6.002
420,418
+0.15(+2.59%)
Oct 14, 2020
5.861
6.123
5.824
5.851
585,076
+0.01(+0.24%)
Oct 13, 2020
5.981
6.034
5.790
5.837
479,023
-0.16(-2.61%)
Oct 12, 2020
5.915
6.018
5.803
5.993
286,617
+0.04(+0.60%)
Oct 09, 2020
6.229
6.277
5.935
5.957
665,157
-0.18(-2.99%)
Oct 08, 2020
5.839
6.142
5.797
6.141
873,012
+0.43(+7.61%)
Oct 07, 2020
5.657
5.738
5.494
5.706
381,531
+0.16(+2.88%)
Oct 06, 2020
5.885
5.946
5.531
5.547
887,701
-0.17(-3.02%)
Oct 05, 2020
5.501
5.719
5.467
5.719
591,694
+0.33(+6.17%)
Oct 02, 2020
4.971
5.465
4.971
5.387
719,248
+0.10(+1.97%)
Oct 01, 2020
5.503
5.538
5.221
5.283
1,320,113
-0.33(-5.96%)
Sep 30, 2020
5.727
5.843
5.561
5.618
1,050,863
-0.04(-0.67%)
Sep 29, 2020
5.924
5.953
5.531
5.656
765,826
-0.32(-5.42%)
Sep 28, 2020
5.897
6.090
5.889
5.980
1,067,209
+0.27(+4.79%)
Sep 25, 2020
5.626
5.781
5.530
5.706
654,169
-0.00(-0.02%)
Sep 24, 2020
5.682
5.903
5.465
5.708
878,607
+0.02(+0.33%)
Sep 23, 2020
6.315
6.344
5.689
5.689
1,022,102
-0.57(-9.12%)
Sep 22, 2020
6.423
6.582
6.241
6.259
458,100
-0.13(-2.00%)
Sep 21, 2020
6.526
6.526
6.168
6.387
850,324
-0.43(-6.35%)
Sep 18, 2020
6.996
6.996
6.695
6.820
488,132
-0.17(-2.39%)
Sep 17, 2020
6.740
6.987
6.617
6.987
732,540
+0.02(+0.27%)
Sep 16, 2020
6.595
7.135
6.477
6.968
1,116,378
+0.52(+8.01%)
Sep 15, 2020
6.668
6.750
6.421
6.451
378,888
-0.10(-1.57%)
Sep 14, 2020
6.503
6.655
6.401
6.554
379,016
+0.09(+1.45%)
Sep 11, 2020
6.473
6.537
6.351
6.461
695,011
+0.02(+0.35%)
Sep 10, 2020
6.916
6.994
6.426
6.438
813,419
-0.49(-7.05%)
Sep 09, 2020
7.027
7.082
6.898
6.926
371,886
+0.07(+1.04%)
Sep 08, 2020
7.060
7.130
6.705
6.855
1,031,985
-0.57(-7.67%)
Sep 04, 2020
7.574
7.681
7.247
7.425
663,381
-0.05(-0.70%)
Sep 03, 2020
7.547
7.841
7.381
7.477
785,345
-0.13(-1.74%)
Sep 02, 2020
7.644
7.747
7.512
7.609
410,937
-0.07(-0.88%)
Sep 01, 2020
7.754
7.754
7.498
7.677
466,162
-0.13(-1.60%)
Aug 31, 2020
8.184
8.184
7.802
7.802
688,377
-0.35(-4.30%)
Aug 28, 2020
7.943
8.172
7.861
8.153
390,676
+0.27(+3.46%)
Aug 27, 2020
7.840
7.951
7.685
7.881
714,075
+0.06(+0.72%)
Aug 26, 2020
8.177
8.177
7.818
7.825
754,698
-0.36(-4.42%)
Aug 25, 2020
8.529
8.529
8.101
8.186
571,525
-0.23(-2.70%)
Aug 24, 2020
8.078
8.510
8.000
8.413
713,194
+0.44(+5.50%)
Aug 21, 2020
8.047
8.047
7.829
7.974
442,824
-0.12(-1.43%)
Aug 20, 2020
8.202
8.302
8.088
8.090
542,775
-0.36(-4.28%)
Aug 19, 2020
8.633
8.703
8.418
8.452
350,600
-0.18(-2.11%)
Aug 18, 2020
8.845
8.963
8.598
8.634
346,035
-0.25(-2.77%)
Aug 17, 2020
8.985
8.985
8.791
8.880
290,648
-0.09(-0.98%)
Aug 14, 2020
8.700
9.007
8.656
8.968
333,400
+0.16(+1.86%)
Aug 13, 2020
9.052
9.138
8.773
8.804
325,227
-0.35(-3.82%)
Aug 12, 2020
9.241
9.358
8.981
9.153
582,698
+0.19(+2.17%)
Aug 11, 2020
9.365
9.592
8.922
8.959
990,857
-0.08(-0.85%)
Aug 10, 2020
8.643
9.041
8.621
9.036
892,487
+0.53(+6.26%)
Aug 07, 2020
8.326
8.531
8.179
8.504
603,540
+0.04(+0.47%)
Aug 06, 2020
8.546
8.656
8.411
8.464
273,995
-0.12(-1.40%)
Aug 05, 2020
8.710
8.776
8.450
8.585
749,466
+0.18(+2.13%)
Aug 04, 2020
8.036
8.446
8.014
8.406
750,415
+0.39(+4.87%)
Aug 03, 2020
7.986
8.095
7.821
8.015
864,772
+0.07(+0.87%)
Jul 31, 2020
7.837
7.954
7.615
7.946
793,321
-0.09(-1.09%)
Jul 30, 2020
8.328
8.330
7.861
8.034
1,317,555
-0.66(-7.58%)
Jul 29, 2020
8.356
8.693
8.277
8.693
442,747
+0.37(+4.41%)
Jul 28, 2020
8.528
8.696
8.299
8.325
474,522
-0.29(-3.42%)
Jul 27, 2020
8.600
8.661
8.392
8.620
446,363
+0.02(+0.20%)
Jul 24, 2020
8.694
8.960
8.579
8.602
499,245
-0.11(-1.25%)
Jul 23, 2020
8.621
8.794
8.514
8.711
498,835
-0.02(-0.17%)
Jul 22, 2020
8.800
8.800
8.502
8.726
363,261
-0.24(-2.69%)
Jul 21, 2020
8.241
9.083
8.241
8.967
1,457,121
+0.97(+12.11%)
Jul 20, 2020
8.232
8.387
7.989
7.999
561,685
-0.28(-3.34%)
Jul 17, 2020
8.560
8.767
8.229
8.275
445,388
-0.25(-2.90%)
Jul 16, 2020
8.501
8.730
8.295
8.522
639,384
-0.10(-1.15%)
Jul 15, 2020
8.695
8.729
8.378
8.621
713,622
+0.34(+4.10%)
Jul 14, 2020
7.608
8.296
7.589
8.282
1,147,452
+0.56(+7.26%)
Jul 13, 2020
7.931
8.020
7.635
7.722
1,032,959
-0.11(-1.42%)
Jul 10, 2020
7.315
7.833
7.301
7.833
983,958
+0.46(+6.29%)
Jul 09, 2020
8.092
8.092
7.355
7.370
1,378,029
-0.78(-9.60%)
Jul 08, 2020
8.192
8.385
8.027
8.152
806,033
-0.01(-0.07%)
Jul 07, 2020
8.483
8.483
8.130
8.158
943,762
-0.50(-5.79%)
Jul 06, 2020
8.867
9.031
8.457
8.660
1,019,127
+0.08(+0.91%)
Jul 02, 2020
8.728
8.963
8.563
8.581
816,403
+0.19(+2.24%)
Jul 01, 2020
8.882
9.117
8.392
8.393
670,587
-0.43(-4.92%)
Jun 30, 2020
8.339
8.918
8.136
8.827
642,471
+0.38(+4.44%)
Jun 29, 2020
8.275
8.569
8.174
8.452
596,581
+0.24(+2.89%)
Jun 26, 2020
8.649
8.649
8.133
8.214
1,178,869
-0.64(-7.18%)
Jun 25, 2020
8.422
8.903
8.277
8.849
916,209
+0.33(+3.87%)
Jun 24, 2020
9.323
9.323
8.409
8.519
1,605,382
-1.06(-11.07%)
Jun 23, 2020
9.867
9.892
9.519
9.580
427,521
+0.02(+0.23%)
Jun 22, 2020
9.400
9.607
9.167
9.558
527,376
+0.09(+0.97%)
Jun 19, 2020
10.34
10.41
9.466
9.466
1,261,975
-0.31(-3.17%)
Jun 18, 2020
9.385
9.971
9.250
9.776
533,957
+0.23(+2.40%)
Jun 17, 2020
10.16
10.16
9.547
9.547
796,345
-0.68(-6.69%)
Jun 16, 2020
10.61
10.62
9.714
10.23
1,378,817
+0.53(+5.48%)
Jun 15, 2020
8.826
9.892
8.602
9.700
1,324,195
+0.05(+0.55%)
Jun 12, 2020
9.982
10.10
9.136
9.647
1,479,052
+0.49(+5.39%)
Jun 11, 2020
9.711
10.27
9.101
9.154
2,761,865
-2.11(-18.71%)
Jun 10, 2020
12.28
12.28
11.26
11.26
2,562,438
-1.27(-10.15%)
Jun 09, 2020
12.56
12.73
12.15
12.53
1,095,084
-0.98(-7.26%)
Jun 08, 2020
13.35
13.51
12.73
13.51
1,570,155
+1.12(+9.05%)
Jun 05, 2020
11.75
12.58
11.75
12.39
1,660,811
+1.62(+15.07%)
Jun 04, 2020
10.62
10.83
10.33
10.77
1,012,888
+0.02(+0.19%)
Jun 03, 2020
10.42
10.83
10.42
10.75
1,126,724
+0.63(+6.22%)
Jun 02, 2020
9.842
10.14
9.827
10.12
1,251,388
+0.52(+5.38%)
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
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.