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
Englobal Corp
(NQ:
ENG
)
1.510
-0.030 (-1.95%)
Streaming Delayed Price
Updated: 3:20 PM EDT, Jun 12, 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 (%)
Jul 31, 2020
1.340
1.340
1.230
1.280
215,300
-0.03(-2.29%)
Jul 30, 2020
1.210
1.320
1.210
1.310
500,553
+0.08(+6.50%)
Jul 29, 2020
1.200
1.240
1.200
1.230
88,492
+0.03(+2.49%)
Jul 28, 2020
1.170
1.235
1.160
1.200
219,311
+0.04(+3.46%)
Jul 27, 2020
1.150
1.190
1.140
1.160
106,982
+0.01(+0.87%)
Jul 24, 2020
1.180
1.200
1.130
1.150
154,800
+0.00(+0.00%)
Jul 23, 2020
1.110
1.200
1.110
1.150
250,105
+0.03(+2.68%)
Jul 22, 2020
1.100
1.140
1.070
1.120
202,851
+0.01(+0.45%)
Jul 21, 2020
1.140
1.330
1.090
1.115
865,503
-0.02(-2.19%)
Jul 20, 2020
1.100
1.140
1.080
1.140
177,527
+0.04(+3.65%)
Jul 17, 2020
1.100
1.110
1.080
1.100
111,100
-0.00(-0.01%)
Jul 16, 2020
1.100
1.110
1.080
1.100
67,570
+0.00(+0.00%)
Jul 15, 2020
1.100
1.110
1.080
1.100
76,785
+0.02(+1.85%)
Jul 14, 2020
1.080
1.110
1.080
1.080
172,504
+0.00(+0.00%)
Jul 13, 2020
1.120
1.150
1.080
1.080
272,440
+0.02(+1.89%)
Jul 10, 2020
1.040
1.090
1.030
1.060
193,000
+0.02(+1.92%)
Jul 09, 2020
1.090
1.090
1.040
1.040
98,888
-0.02(-1.89%)
Jul 08, 2020
1.060
1.110
1.040
1.060
181,259
+0.00(+0.00%)
Jul 07, 2020
1.110
1.130
1.050
1.060
124,124
-0.05(-4.50%)
Jul 06, 2020
1.140
1.140
1.100
1.110
180,414
+0.01(+0.91%)
Jul 02, 2020
1.070
1.100
1.050
1.100
261,600
+0.06(+5.77%)
Jul 01, 2020
1.050
1.060
1.020
1.040
225,691
+0.01(+0.97%)
Jun 30, 2020
1.010
1.040
1.000
1.030
203,949
+0.01(+0.98%)
Jun 29, 2020
0.9900
1.060
0.9844
1.020
173,996
+0.02(+2.00%)
Jun 26, 2020
1.000
1.020
0.9750
1.000
265,700
-0.01(-0.99%)
Jun 25, 2020
1.010
1.030
0.9800
1.010
171,232
-0.01(-0.98%)
Jun 24, 2020
1.050
1.050
0.9800
1.020
222,707
-0.01(-0.97%)
Jun 23, 2020
1.050
1.080
1.010
1.030
221,740
-0.01(-0.96%)
Jun 22, 2020
1.080
1.120
1.030
1.040
241,271
-0.02(-1.89%)
Jun 19, 2020
1.050
1.080
1.030
1.060
260,100
+0.02(+1.92%)
Jun 18, 2020
1.070
1.070
1.000
1.040
286,764
+0.00(+0.00%)
Jun 17, 2020
1.020
1.090
1.020
1.040
200,448
-0.01(-0.95%)
Jun 16, 2020
1.060
1.120
1.040
1.050
288,006
+0.01(+0.96%)
Jun 15, 2020
0.9600
1.090
0.9600
1.040
351,889
+0.01(+0.97%)
Jun 12, 2020
1.040
1.100
1.000
1.030
403,100
+0.01(+0.98%)
Jun 11, 2020
1.020
1.110
1.010
1.020
519,554
-0.07(-6.42%)
Jun 10, 2020
1.180
1.250
1.060
1.090
611,909
-0.12(-9.92%)
Jun 09, 2020
1.520
1.550
1.100
1.210
3,615,251
-0.01(-0.82%)
Jun 08, 2020
1.120
1.240
1.020
1.220
920,075
+0.12(+10.91%)
Jun 05, 2020
1.040
1.120
1.040
1.100
263,100
+0.05(+4.76%)
Jun 04, 2020
1.010
1.070
1.010
1.050
248,502
-0.01(-0.94%)
Jun 03, 2020
1.080
1.080
1.010
1.060
124,330
+0.02(+1.92%)
Jun 02, 2020
1.070
1.070
1.010
1.040
144,450
-0.01(-0.95%)
Jun 01, 2020
1.070
1.090
1.020
1.050
219,787
+0.00(+0.00%)
May 29, 2020
1.050
1.070
1.020
1.050
214,700
+0.03(+2.94%)
May 28, 2020
1.060
1.060
0.9900
1.020
366,206
-0.04(-3.77%)
May 27, 2020
1.160
1.210
1.020
1.060
1,057,762
+0.05(+4.95%)
May 26, 2020
0.9800
1.040
0.9800
1.010
119,646
-0.02(-1.94%)
May 22, 2020
1.030
1.080
1.010
1.030
80,400
+0.00(+0.00%)
May 21, 2020
1.030
1.050
1.000
1.030
150,700
-0.01(-0.96%)
May 20, 2020
1.070
1.130
1.020
1.040
339,503
-0.05(-4.59%)
May 19, 2020
1.000
1.150
1.000
1.090
179,193
+0.08(+7.92%)
May 18, 2020
1.070
1.090
1.000
1.010
136,769
-0.04(-4.27%)
May 15, 2020
1.030
1.060
1.000
1.055
59,100
+0.05(+5.50%)
May 14, 2020
1.030
1.100
0.9500
1.000
198,290
-0.03(-2.90%)
May 13, 2020
1.050
1.180
0.9300
1.030
334,698
-0.04(-3.68%)
May 12, 2020
1.050
1.150
1.050
1.069
175,277
+0.02(+1.83%)
May 11, 2020
1.040
1.100
1.030
1.050
158,333
+0.03(+2.94%)
May 08, 2020
1.030
1.050
0.9802
1.020
297,500
+0.02(+2.00%)
May 07, 2020
1.180
1.180
0.9349
1.000
425,799
+0.00(+0.47%)
May 06, 2020
1.000
1.035
0.9800
0.9953
63,426
-0.00(-0.47%)
May 05, 2020
1.000
1.000
0.9800
1.000
64,605
+0.00(+0.00%)
May 04, 2020
0.9900
1.000
0.9820
1.000
40,658
+0.02(+2.04%)
May 01, 2020
0.9900
1.000
0.9760
0.9800
39,400
-0.01(-0.98%)
Apr 30, 2020
1.010
1.010
0.9897
0.9897
32,127
-0.01(-1.03%)
Apr 29, 2020
1.000
1.030
0.9900
1.000
75,723
+0.02(+2.04%)
Apr 28, 2020
0.9700
1.040
0.9600
0.9800
270,055
+0.05(+5.49%)
Apr 27, 2020
0.8152
0.9486
0.7920
0.9290
39,386
+0.06(+7.27%)
Apr 24, 2020
0.9400
0.9657
0.6800
0.8660
70,800
-0.05(-5.87%)
Apr 23, 2020
0.9600
0.9604
0.8726
0.9200
17,326
+0.01(+0.90%)
Apr 22, 2020
0.8200
0.9300
0.7220
0.9118
122,579
+0.10(+12.57%)
Apr 21, 2020
0.8400
0.8461
0.7090
0.8100
75,646
+0.01(+0.87%)
Apr 20, 2020
0.8700
0.8700
0.7800
0.8030
30,625
-0.06(-6.63%)
Apr 17, 2020
0.8699
0.8699
0.7631
0.8600
12,500
-0.01(-0.66%)
Apr 16, 2020
0.8000
0.8799
0.8000
0.8657
11,482
+0.04(+4.40%)
Apr 15, 2020
0.7900
0.8799
0.7900
0.8292
5,780
-0.01(-1.29%)
Apr 14, 2020
0.7900
0.8800
0.7900
0.8400
95,216
+0.06(+7.69%)
Apr 13, 2020
0.8000
0.8000
0.7800
0.7800
17,722
+0.00(+0.00%)
Apr 09, 2020
0.8000
0.8000
0.7400
0.7800
5,900
+0.02(+2.63%)
Apr 08, 2020
0.7600
0.7900
0.7220
0.7600
32,137
-0.01(-0.98%)
Apr 07, 2020
0.6850
0.7780
0.6700
0.7675
9,234
+0.06(+8.40%)
Apr 06, 2020
0.6550
0.7580
0.6440
0.7080
26,860
+0.00(+0.51%)
Apr 03, 2020
0.7700
0.7880
0.6800
0.7044
5,400
-0.00(-0.17%)
Apr 02, 2020
0.7300
0.8000
0.6385
0.7056
14,371
-0.03(-4.66%)
Apr 01, 2020
0.7800
0.7800
0.7201
0.7401
25,554
-0.04(-5.07%)
Mar 31, 2020
0.8000
0.8000
0.7200
0.7796
35,172
-0.02(-2.55%)
Mar 30, 2020
0.8000
0.8000
0.7501
0.8000
12,249
-0.00(-0.01%)
Mar 27, 2020
0.7792
0.8400
0.7601
0.8001
31,200
+0.02(+2.00%)
Mar 26, 2020
0.8500
0.8500
0.7135
0.7844
111,902
+0.06(+8.94%)
Mar 25, 2020
0.6100
0.7999
0.6030
0.7200
134,280
+0.11(+18.03%)
Mar 24, 2020
0.6299
0.6344
0.5800
0.6100
83,661
+0.04(+7.02%)
Mar 23, 2020
0.5000
0.5999
0.4621
0.5700
31,700
+0.06(+11.63%)
Mar 20, 2020
0.6500
0.6600
0.5106
0.5106
40,000
-0.12(-18.95%)
Mar 19, 2020
0.5100
0.6800
0.5100
0.6300
30,551
+0.09(+16.67%)
Mar 18, 2020
0.6300
0.6500
0.4604
0.5400
63,563
-0.11(-16.92%)
Mar 17, 2020
0.6900
0.6900
0.5737
0.6500
52,679
-0.01(-1.52%)
Mar 16, 2020
0.6392
0.6898
0.6000
0.6600
40,483
+0.01(+1.54%)
Mar 13, 2020
0.7000
0.7300
0.6150
0.6500
62,400
+0.01(+1.98%)
Mar 12, 2020
0.7200
0.7236
0.6102
0.6374
18,311
-0.08(-11.14%)
Mar 11, 2020
0.8351
0.8351
0.7070
0.7173
45,132
-0.12(-14.13%)
Mar 10, 2020
0.8500
0.8543
0.7500
0.8353
43,153
+0.05(+6.45%)
Mar 09, 2020
0.9400
0.9400
0.7110
0.7847
81,201
-0.19(-19.10%)
Mar 06, 2020
0.9800
1.010
0.9092
0.9700
62,100
-0.03(-3.00%)
Mar 05, 2020
1.020
1.020
0.9700
1.000
43,672
-0.03(-2.91%)
Mar 04, 2020
1.010
1.040
0.9950
1.030
20,235
+0.00(+0.00%)
Mar 03, 2020
0.9900
1.050
0.9900
1.030
40,336
+0.03(+3.00%)
Mar 02, 2020
0.9900
1.049
0.9900
1.000
29,795
-0.01(-0.99%)
Feb 28, 2020
1.070
1.070
0.9450
1.010
96,900
-0.03(-2.88%)
Feb 27, 2020
1.000
1.050
0.9601
1.040
74,665
-0.01(-0.96%)
Feb 26, 2020
1.050
1.070
1.020
1.050
35,171
-0.02(-1.87%)
Feb 25, 2020
1.060
1.100
1.000
1.070
92,576
+0.02(+1.90%)
Feb 24, 2020
1.000
1.100
0.9626
1.050
258,488
+0.03(+3.40%)
Feb 21, 2020
0.9800
1.020
0.9702
1.016
143,700
+0.04(+4.02%)
Feb 20, 2020
0.9400
1.000
0.9400
0.9763
56,280
+0.02(+1.70%)
Feb 19, 2020
0.9800
1.000
0.9600
0.9600
23,997
-0.02(-2.04%)
Feb 18, 2020
0.9649
1.000
0.9375
0.9800
93,149
+0.04(+4.26%)
Feb 14, 2020
0.9325
0.9771
0.9233
0.9400
46,300
-0.01(-1.05%)
Feb 13, 2020
0.9899
0.9899
0.9200
0.9500
71,176
-0.03(-2.84%)
Feb 12, 2020
0.9900
0.9900
0.9600
0.9778
18,873
+0.02(+1.86%)
Feb 11, 2020
0.9500
1.000
0.9500
0.9599
21,707
-0.01(-1.03%)
Feb 10, 2020
0.9293
0.9700
0.9293
0.9699
12,094
+0.02(+2.11%)
Feb 07, 2020
0.9800
0.9900
0.9251
0.9499
22,100
-0.01(-0.65%)
Feb 06, 2020
0.9765
0.9797
0.9004
0.9561
39,499
-0.02(-2.42%)
Feb 05, 2020
0.9500
0.9899
0.9500
0.9798
18,787
+0.02(+2.06%)
Feb 04, 2020
1.000
1.010
0.9400
0.9600
55,521
-0.04(-4.00%)
Feb 03, 2020
0.9817
1.000
0.9410
1.000
5,171
+0.02(+2.04%)
Jan 31, 2020
0.9819
0.9819
0.9500
0.9800
3,400
+0.01(+1.04%)
Jan 30, 2020
0.9771
0.9800
0.9100
0.9699
46,812
-0.01(-1.24%)
Jan 29, 2020
0.9657
0.9821
0.9023
0.9821
53,656
+0.00(+0.21%)
Jan 28, 2020
0.9710
0.9898
0.9626
0.9800
20,671
+0.01(+0.93%)
Jan 27, 2020
0.9800
1.010
0.9610
0.9710
13,043
-0.02(-1.91%)
Jan 24, 2020
0.9794
1.000
0.9794
0.9899
20,000
-0.01(-0.89%)
Jan 23, 2020
0.9850
1.000
0.9700
0.9988
43,035
+0.03(+2.95%)
Jan 22, 2020
0.9800
0.9950
0.9702
0.9702
28,824
-0.02(-1.99%)
Jan 21, 2020
0.9700
0.9900
0.9700
0.9899
33,665
-0.00(-0.49%)
Jan 17, 2020
0.9700
1.010
0.9700
0.9948
72,000
-0.01(-0.51%)
Jan 16, 2020
0.9800
0.9999
0.9600
0.9999
9,280
+0.03(+3.08%)
Jan 15, 2020
1.000
1.000
0.9505
0.9700
22,313
+0.00(+0.00%)
Jan 14, 2020
0.9700
1.000
0.9600
0.9700
21,628
-0.03(-2.97%)
Jan 13, 2020
1.000
1.020
0.9606
0.9997
49,218
-0.02(-1.99%)
Jan 10, 2020
0.9900
1.040
0.9700
1.020
30,300
+0.02(+2.00%)
Jan 09, 2020
1.000
1.030
0.9900
1.000
36,135
-0.01(-0.98%)
Jan 08, 2020
1.020
1.060
1.000
1.010
66,368
-0.02(-1.95%)
Jan 07, 2020
1.040
1.099
1.000
1.030
150,927
+0.01(+1.21%)
Jan 06, 2020
0.9900
1.040
0.9800
1.018
26,444
+0.04(+3.64%)
Jan 03, 2020
0.9800
0.9900
0.9800
0.9820
38,100
-0.01(-0.51%)
Jan 02, 2020
1.010
1.010
0.9801
0.9870
26,519
+0.01(+0.71%)
Dec 31, 2019
1.020
1.040
0.9800
0.9800
76,300
-0.03(-2.97%)
Dec 30, 2019
0.9800
1.020
0.9800
1.010
50,938
+0.02(+1.93%)
Dec 27, 2019
1.000
1.030
0.9859
0.9909
27,600
-0.02(-2.33%)
Dec 26, 2019
1.000
1.042
0.9861
1.014
15,980
-0.01(-0.54%)
Dec 24, 2019
1.000
1.040
0.9800
1.020
20,200
+0.00(+0.00%)
Dec 23, 2019
1.020
1.040
0.9600
1.020
13,523
+0.00(+0.03%)
Dec 20, 2019
0.9700
1.040
0.9600
1.020
330,200
+0.05(+5.12%)
Dec 19, 2019
0.9500
0.9700
0.9500
0.9700
15,039
+0.00(+0.00%)
Dec 18, 2019
0.9600
0.9750
0.9300
0.9700
87,357
+0.00(+0.00%)
Dec 17, 2019
0.9904
0.9904
0.9675
0.9700
55,970
-0.02(-2.06%)
Dec 16, 2019
1.060
1.060
0.9857
0.9904
65,765
-0.02(-1.94%)
Dec 13, 2019
1.010
1.030
0.9915
1.010
25,100
+0.00(+0.03%)
Dec 12, 2019
1.010
1.030
1.000
1.010
83,652
-0.01(-1.01%)
Dec 11, 2019
1.040
1.050
1.009
1.020
91,081
-0.02(-1.92%)
Dec 10, 2019
1.040
1.050
1.030
1.040
16,197
-0.01(-0.95%)
Dec 09, 2019
1.050
1.050
1.020
1.050
17,563
+0.02(+1.94%)
Dec 06, 2019
1.040
1.040
1.020
1.030
111,100
-0.03(-2.83%)
Dec 05, 2019
1.040
1.070
1.030
1.060
89,555
+0.03(+2.91%)
Dec 04, 2019
1.090
1.100
1.030
1.030
261,975
-0.07(-6.36%)
Dec 03, 2019
1.090
1.100
1.040
1.100
71,572
+0.02(+1.85%)
Dec 02, 2019
1.110
1.120
1.080
1.080
23,324
-0.03(-2.70%)
Nov 29, 2019
1.100
1.150
1.090
1.110
58,000
+0.04(+3.26%)
Nov 27, 2019
1.110
1.120
1.075
1.075
115,000
-0.03(-2.27%)
Nov 26, 2019
1.100
1.150
1.090
1.100
154,199
+0.02(+1.85%)
Nov 25, 2019
1.110
1.190
1.070
1.080
500,815
+0.08(+8.00%)
Nov 22, 2019
1.040
1.040
0.9800
1.000
169,500
-0.03(-2.91%)
Nov 21, 2019
1.020
1.050
1.000
1.030
97,188
+0.03(+3.00%)
Nov 20, 2019
1.010
1.070
0.9900
1.000
136,856
-0.03(-2.91%)
Nov 19, 2019
1.020
1.080
1.012
1.030
87,068
-0.01(-0.96%)
Nov 18, 2019
1.080
1.120
1.000
1.040
61,577
-0.02(-1.89%)
Nov 15, 2019
0.9600
1.120
0.9044
1.060
679,200
+0.11(+11.58%)
Nov 14, 2019
0.9655
0.9900
0.9020
0.9500
130,245
-0.02(-1.96%)
Nov 13, 2019
0.9300
1.010
0.9300
0.9690
119,889
-0.04(-4.06%)
Nov 12, 2019
1.020
1.110
0.9600
1.010
357,380
-0.16(-13.68%)
Nov 11, 2019
0.9500
1.190
0.9000
1.170
860,817
+0.12(+11.43%)
Nov 08, 2019
1.290
1.480
0.9661
1.050
12,650,501
+0.20(+23.53%)
Nov 07, 2019
0.9000
0.9000
0.7790
0.8500
39,787
-0.09(-9.57%)
Nov 06, 2019
0.8868
0.9400
0.8751
0.9400
3,582
+0.01(+1.00%)
Nov 05, 2019
0.9600
0.9650
0.9040
0.9307
15,323
-0.02(-2.54%)
Nov 04, 2019
0.9500
0.9600
0.9500
0.9550
9,927
-0.01(-0.52%)
Nov 01, 2019
0.8700
0.9600
0.8500
0.9600
12,100
+0.06(+7.02%)
Oct 31, 2019
0.9501
0.9900
0.8426
0.8970
40,078
-0.09(-9.39%)
Oct 30, 2019
0.9900
0.9900
0.9000
0.9900
14,018
+0.02(+2.06%)
Oct 29, 2019
0.9900
1.000
0.9068
0.9700
7,485
-0.02(-2.02%)
Oct 28, 2019
0.9066
1.010
0.9020
0.9900
4,877
+0.00(+0.00%)
Oct 25, 2019
0.9900
1.000
0.8350
0.9900
3,500
-0.01(-1.25%)
Oct 24, 2019
0.9500
1.010
0.9449
1.002
81,028
-0.01(-0.74%)
Oct 23, 2019
0.9700
1.010
0.9320
1.010
2,829
+0.02(+2.19%)
Oct 22, 2019
1.020
1.020
0.9884
0.9884
31,861
-0.02(-2.14%)
Oct 21, 2019
1.040
1.040
0.9900
1.010
12,573
-0.02(-1.94%)
Oct 18, 2019
1.030
1.030
0.9801
1.030
12,400
-0.01(-0.96%)
Oct 17, 2019
1.040
1.040
1.010
1.040
4,289
+0.00(+0.00%)
Oct 16, 2019
1.020
1.040
1.000
1.040
9,490
+0.01(+0.76%)
Oct 15, 2019
1.030
1.040
0.9800
1.032
8,251
+0.00(+0.21%)
Oct 14, 2019
1.010
1.040
0.9320
1.030
13,134
+0.01(+0.98%)
Oct 11, 2019
1.040
1.040
1.010
1.020
6,500
+0.01(+0.99%)
Oct 10, 2019
1.040
1.040
0.9700
1.010
10,570
-0.02(-1.94%)
Oct 09, 2019
1.040
1.040
0.9720
1.030
4,595
-0.02(-1.90%)
Oct 08, 2019
1.000
1.060
0.9568
1.050
9,425
+0.04(+3.96%)
Oct 07, 2019
1.050
1.055
1.010
1.010
4,048
-0.05(-4.71%)
Oct 04, 2019
1.045
1.060
1.011
1.060
7,700
+0.02(+1.91%)
Oct 03, 2019
1.020
1.100
0.9800
1.040
8,511
+0.02(+1.96%)
Oct 02, 2019
1.090
1.090
1.020
1.020
14,544
-0.08(-7.27%)
Oct 01, 2019
1.000
1.100
1.000
1.100
31,177
+0.10(+10.00%)
Sep 30, 2019
0.9002
1.000
0.9002
1.000
3,121
+0.02(+2.04%)
Sep 27, 2019
0.9800
0.9849
0.9000
0.9800
13,400
+0.00(+0.00%)
Sep 26, 2019
0.9800
1.010
0.9700
0.9800
25,154
+0.01(+1.03%)
Sep 25, 2019
1.000
1.030
0.9700
0.9700
11,724
-0.06(-5.83%)
Sep 24, 2019
1.020
1.050
1.000
1.030
21,080
-0.01(-0.96%)
Sep 23, 2019
0.9900
1.050
0.9900
1.040
12,779
-0.01(-0.95%)
Sep 20, 2019
1.040
1.050
0.9900
1.050
35,700
+0.00(+0.00%)
Sep 19, 2019
1.020
1.050
1.010
1.050
13,649
+0.04(+3.96%)
Sep 18, 2019
1.030
1.070
1.010
1.010
12,794
-0.04(-3.81%)
Sep 17, 2019
1.040
1.060
1.010
1.050
14,118
-0.02(-1.87%)
Sep 16, 2019
1.080
1.080
1.040
1.070
9,756
+0.03(+2.39%)
Sep 13, 2019
1.045
1.089
1.030
1.045
13,300
-0.05(-4.13%)
Sep 12, 2019
1.040
1.090
1.030
1.090
3,980
+0.06(+5.83%)
Sep 11, 2019
1.100
1.100
1.020
1.030
28,444
-0.07(-6.36%)
Sep 10, 2019
1.080
1.100
1.030
1.100
26,836
+0.06(+5.77%)
Sep 09, 2019
1.050
1.100
1.026
1.040
12,738
-0.02(-1.89%)
Sep 06, 2019
1.100
1.100
1.031
1.060
15,800
-0.04(-3.64%)
Sep 05, 2019
1.030
1.100
1.030
1.100
3,567
+0.07(+6.80%)
Sep 04, 2019
1.040
1.100
1.020
1.030
13,797
-0.04(-3.74%)
Sep 03, 2019
1.070
1.090
1.050
1.070
36,758
+0.02(+1.90%)
Aug 30, 2019
1.050
1.050
1.040
1.050
30,000
+0.00(+0.00%)
Aug 29, 2019
1.090
1.100
1.050
1.050
44,104
-0.05(-4.55%)
Aug 28, 2019
1.080
1.170
1.055
1.100
6,379
+0.01(+0.92%)
Aug 27, 2019
1.160
1.160
1.040
1.090
38,325
-0.07(-6.03%)
Aug 26, 2019
1.100
1.180
1.100
1.160
10,962
+0.01(+0.87%)
Aug 23, 2019
1.160
1.170
1.100
1.150
66,100
-0.01(-0.86%)
Aug 22, 2019
1.180
1.220
1.120
1.160
12,020
-0.02(-1.69%)
Aug 21, 2019
1.170
1.240
1.120
1.180
52,082
-0.02(-1.47%)
Aug 20, 2019
1.210
1.240
1.170
1.198
21,518
-0.03(-2.63%)
Aug 19, 2019
1.200
1.300
1.200
1.230
48,208
+0.04(+3.80%)
Aug 16, 2019
1.115
1.330
1.115
1.185
194,400
+0.08(+7.73%)
Aug 15, 2019
1.090
1.180
1.050
1.100
57,667
-0.01(-0.90%)
Aug 14, 2019
1.140
1.163
1.078
1.110
7,969
-0.05(-4.31%)
Aug 13, 2019
1.130
1.180
1.023
1.160
37,916
+0.01(+0.87%)
Aug 12, 2019
1.150
1.200
1.051
1.150
67,359
-0.04(-3.36%)
Aug 09, 2019
1.230
1.290
1.150
1.190
81,800
+0.02(+1.71%)
Aug 08, 2019
1.170
1.290
1.150
1.170
77,187
-0.01(-0.85%)
Aug 07, 2019
1.160
1.220
1.150
1.180
46,559
-0.04(-3.27%)
Aug 06, 2019
1.220
1.270
1.120
1.220
76,207
+0.02(+1.75%)
Aug 05, 2019
1.130
1.250
1.075
1.199
105,064
+0.08(+7.04%)
Aug 02, 2019
1.050
1.120
1.012
1.120
96,100
+0.09(+8.74%)
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.