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
Camber Energy Inc
(NY:
CEI
)
0.1501
-0.0101 (-6.30%)
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 (%)
Aug 31, 2018
345156
345156
345156
0
-6250.00(-1.78%)
Aug 30, 2018
357500
357500
346875
351406
1
-3282.00(-0.93%)
Aug 29, 2018
357812
357812
344531
354688
1
+4532.00(+1.29%)
Aug 28, 2018
359219
364062
347656
350156
1
+312.00(+0.09%)
Aug 27, 2018
348438
363281
348438
349844
1
+6094.00(+1.77%)
Aug 24, 2018
359375
359375
343750
343750
1
-6250.00(-1.79%)
Aug 23, 2018
365625
365625
345312
350000
1
-9375.00(-2.61%)
Aug 22, 2018
370938
371094
345625
359375
1
+2969.00(+0.83%)
Aug 21, 2018
359375
382812
346562
356406
1
+3750.00(+1.06%)
Aug 20, 2018
367188
367188
336719
352656
1
-6719.00(-1.87%)
Aug 17, 2018
390625
390625
343750
359375
1
-22344.00(-5.85%)
Aug 16, 2018
375000
406250
346094
381719
2
+7344.00(+1.96%)
Aug 15, 2018
405937
405937
328125
374375
2
-31875.00(-7.85%)
Aug 14, 2018
414062
429688
398438
406250
1
-7812.00(-1.89%)
Aug 13, 2018
433594
453125
414062
414062
1
-7813.00(-1.85%)
Aug 10, 2018
437500
437500
406250
421875
1
+15625.00(+3.85%)
Aug 09, 2018
437500
453125
406250
406250
2
-50781.00(-11.11%)
Aug 08, 2018
455469
476562
434219
457031
1
-11719.00(-2.50%)
Aug 07, 2018
500000
535469
453125
468750
3
-13281.00(-2.76%)
Aug 06, 2018
500000
500000
453125
482031
2
-33594.00(-6.52%)
Aug 03, 2018
578125
593750
468750
515625
3
-75937.00(-12.84%)
Aug 02, 2018
585938
593750
531250
591562
3
+29062.00(+5.17%)
Aug 01, 2018
546875
687500
500000
562500
7
-78125.00(-12.20%)
Jul 31, 2018
468750
656250
437500
640625
7
+185937.00(+40.89%)
Jul 30, 2018
500000
500000
440469
454688
2
-45312.00(-9.06%)
Jul 27, 2018
546875
546875
484375
500000
2
-62500.00(-11.11%)
Jul 26, 2018
599531
599531
539062
562500
1
-7812.00(-1.37%)
Jul 25, 2018
593750
609219
557812
570312
2
-34376.00(-5.68%)
Jul 24, 2018
640625
656094
588125
604688
2
-51718.00(-7.88%)
Jul 23, 2018
718750
718750
648438
656406
1
-33125.00(-4.80%)
Jul 20, 2018
734375
734375
671875
689531
1
-47969.00(-6.50%)
Jul 19, 2018
693750
742188
640625
737500
2
+45000.00(+6.50%)
Jul 18, 2018
771094
859375
671875
692500
4
+51875.00(+8.10%)
Jul 17, 2018
734375
750000
612656
640625
6
-180000.00(-21.93%)
Jul 16, 2018
910938
953125
703125
820625
5
-85469.00(-9.43%)
Jul 13, 2018
765625
1062500
765625
906094
24
+320000.00(+54.60%)
Jul 12, 2018
590625
632188
541406
586094
2
+10000.00(+1.74%)
Jul 11, 2018
728125
742486
549062
576094
3
-171583.00(-22.95%)
Jul 10, 2018
843750
859375
710938
747677
3
-119667.00(-13.80%)
Jul 09, 2018
898438
968750
819375
867344
3
-4531.00(-0.52%)
Jul 06, 2018
892187
937344
820312
871875
2
-90625.00(-9.42%)
Jul 05, 2018
1109380
1133590
906250
962500
3
-146880.00(-13.24%)
Jul 03, 2018
1109380
1109380
1109380
0
-163120.00(-12.82%)
Jul 02, 2018
1179690
1562500
1000960
1272500
24
+485156.00(+61.62%)
Jun 29, 2018
778125
787344
9
-579846.00(-42.41%)
Jun 28, 2018
1195160
2764060
1156250
1367190
54
+634378.00(+86.57%)
Jun 27, 2018
406250
921719
393750
732812
15
+324374.00(+79.42%)
Jun 26, 2018
359531
492188
359531
408438
3
+66094.00(+19.31%)
Jun 25, 2018
382812
382812
335938
342344
0
-32656.00(-8.71%)
Jun 22, 2018
426562
426562
360938
375000
0
-46641.00(-11.06%)
Jun 21, 2018
429688
429688
407764
421641
0
+4454.00(+1.07%)
Jun 20, 2018
453125
453125
406250
417187
0
-28282.00(-6.35%)
Jun 19, 2018
468750
468750
439062
445469
0
-16097.00(-3.49%)
Jun 18, 2018
484375
486961
409375
461566
0
-15153.00(-3.18%)
Jun 15, 2018
500000
500000
476719
0
-23281.00(-4.66%)
Jun 14, 2018
533125
554581
468750
500000
0
-52344.00(-9.48%)
Jun 13, 2018
462656
585000
455156
552344
2
+93750.00(+20.44%)
Jun 12, 2018
444219
546562
425339
458594
1
+18125.00(+4.11%)
Jun 11, 2018
432656
444219
407812
440469
0
+10000.00(+2.32%)
Jun 08, 2018
467188
468634
398906
430469
0
-30468.00(-6.61%)
Jun 07, 2018
484375
484375
454688
460937
0
-16563.00(-3.47%)
Jun 06, 2018
470625
477500
0
-22312.00(-4.46%)
Jun 05, 2018
515625
515625
486562
499812
0
-2688.00(-0.53%)
Jun 04, 2018
509219
515625
484375
502500
0
-6719.00(-1.32%)
Jun 01, 2018
546875
548078
500000
509219
0
-22031.00(-4.15%)
May 31, 2018
565625
570312
523438
531250
0
-41406.00(-7.23%)
May 30, 2018
593750
601009
565625
572656
0
-4532.00(-0.79%)
May 29, 2018
640625
640625
570312
577188
0
-18281.00(-3.07%)
May 25, 2018
595469
595469
595469
0
+17344.00(+3.00%)
May 24, 2018
593750
617188
564062
578125
0
-16719.00(-2.81%)
May 23, 2018
623438
624062
595312
594844
0
-6889.00(-1.14%)
May 22, 2018
637344
655938
593750
601733
0
-38892.00(-6.07%)
May 21, 2018
688594
688594
625000
640625
0
-25156.00(-3.78%)
May 18, 2018
704688
733594
642812
665781
0
-52969.00(-7.37%)
May 17, 2018
625000
765625
599391
718750
2
+119375.00(+19.92%)
May 16, 2018
579688
656250
570312
599375
0
+17984.00(+3.09%)
May 15, 2018
609375
614062
579688
581391
0
-19390.00(-3.23%)
May 14, 2018
593750
609375
578125
600781
0
+22656.00(+3.92%)
May 11, 2018
631875
656250
562500
578125
0
-77998.00(-11.89%)
May 10, 2018
679688
703125
648438
656123
0
-31377.00(-4.56%)
May 09, 2018
695938
717188
679688
687500
0
-13581.00(-1.94%)
May 08, 2018
724062
741250
676562
701081
0
-31731.00(-4.33%)
May 07, 2018
744531
818750
709234
732812
0
+23624.00(+3.33%)
May 04, 2018
729375
733442
695312
709188
0
-24709.00(-3.37%)
May 03, 2018
796875
796875
703125
733897
0
-37665.00(-4.88%)
May 02, 2018
796875
804531
752500
771562
0
+40312.00(+5.51%)
May 01, 2018
781250
784219
703125
731250
0
-52969.00(-6.75%)
Apr 30, 2018
859375
859375
782188
784219
0
-75156.00(-8.75%)
Apr 27, 2018
906250
910156
843750
859375
0
-39219.00(-4.36%)
Apr 26, 2018
929531
937500
898438
898594
0
-25781.00(-2.79%)
Apr 25, 2018
921875
937500
906562
924375
0
+8750.00(+0.96%)
Apr 24, 2018
923594
952969
911250
915625
0
-21875.00(-2.33%)
Apr 23, 2018
953125
968750
925781
937500
0
-15625.00(-1.64%)
Apr 20, 2018
1097190
1097190
939062
953125
0
-90935.00(-8.71%)
Apr 19, 2018
1006250
1210940
1006250
1044060
1
+12810.00(+1.24%)
Apr 18, 2018
910938
1171880
910938
1031250
2
+107969.00(+11.69%)
Apr 17, 2018
968750
968750
890625
923281
0
-22031.00(-2.33%)
Apr 16, 2018
1007340
1007340
942344
945312
0
-36876.00(-3.75%)
Apr 13, 2018
988438
1000000
953125
982188
0
+21250.00(+2.21%)
Apr 12, 2018
1044690
1044690
938594
960938
0
-45152.00(-4.49%)
Apr 11, 2018
1058120
1125000
985938
1006090
0
+7652.00(+0.77%)
Apr 10, 2018
953125
1078120
921875
998438
0
+46875.00(+4.93%)
Apr 09, 2018
973906
973906
908125
951563
0
+21875.00(+2.35%)
Apr 06, 2018
937500
984375
890625
929688
0
-48437.00(-4.95%)
Apr 05, 2018
967969
1265620
939219
978125
1
+55625.00(+6.03%)
Apr 04, 2018
1015620
1045160
880312
922500
0
-95000.00(-9.34%)
Apr 03, 2018
1078120
1109380
1015620
1017500
0
-71880.00(-6.60%)
Apr 02, 2018
1262810
1262810
974687
1089380
0
-113430.00(-9.43%)
Mar 29, 2018
1202810
1202810
1202810
0
+5940.00(+0.50%)
Mar 28, 2018
1298750
1298750
1171880
1196870
0
-40160.00(-3.25%)
Mar 27, 2018
1317030
1317030
1226560
1237030
0
-65000.00(-4.99%)
Mar 26, 2018
1357810
1406250
1270470
1302030
0
-69380.00(-5.06%)
Mar 23, 2018
1578120
1593590
1371410
1371410
0
-222340.00(-13.95%)
Mar 22, 2018
1640620
1703120
1500000
1593750
0
+15630.00(+0.99%)
Mar 21, 2018
1734380
2250000
1500000
1578120
3
-156260.00(-9.01%)
Mar 20, 2018
1182660
2031250
1157810
1734380
3
+558600.00(+47.51%)
Mar 19, 2018
1296880
1296880
1109380
1175780
0
-89840.00(-7.10%)
Mar 16, 2018
1401560
1437500
1254690
1265620
0
-171880.00(-11.96%)
Mar 15, 2018
1578120
1623440
1382810
1437500
0
-156250.00(-9.80%)
Mar 14, 2018
1796880
1796880
1578120
1593750
0
-154690.00(-8.85%)
Mar 13, 2018
1781250
1843750
1609380
1748440
0
-1560.00(-0.09%)
Mar 12, 2018
1562500
1875000
1500000
1750000
0
-15310.00(-0.87%)
Mar 09, 2018
1796880
1890620
1593750
1765310
0
-31570.00(-1.76%)
Mar 08, 2018
2078130
2125160
1796880
1796880
0
-312500.00(-14.81%)
Mar 07, 2018
2078130
2109380
0
-453120.00(-17.68%)
Mar 06, 2018
2890620
3093750
2445310
2562500
0
-404690.00(-13.64%)
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
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.