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
)
0.0954
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 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, 2021
0.5485
0.5500
0.4800
0.5020
26,482,012
-0.04(-7.89%)
Aug 30, 2021
0.5300
0.5666
0.5109
0.5450
44,461,396
+0.05(+10.98%)
Aug 27, 2021
0.4700
0.5200
0.4620
0.4911
51,637,008
+0.04(+7.98%)
Aug 26, 2021
0.4100
0.4700
0.4010
0.4548
38,410,096
+0.04(+10.93%)
Aug 25, 2021
0.4100
0.4200
0.3965
0.4100
22,735,458
+0.02(+5.05%)
Aug 24, 2021
0.4100
0.4400
0.3800
0.3903
31,793,572
+0.00(+0.49%)
Aug 23, 2021
0.3670
0.3940
0.3597
0.3884
15,715,192
+0.03(+9.47%)
Aug 20, 2021
0.3400
0.3618
0.3300
0.3548
11,408,107
+0.01(+3.62%)
Aug 19, 2021
0.3706
0.3739
0.3333
0.3424
20,866,460
-0.03(-8.72%)
Aug 18, 2021
0.3810
0.3860
0.3650
0.3751
10,909,711
+0.00(+0.51%)
Aug 17, 2021
0.4000
0.4000
0.3650
0.3732
14,555,253
-0.02(-5.52%)
Aug 16, 2021
0.4350
0.4400
0.3910
0.3950
17,170,528
-0.04(-9.17%)
Aug 13, 2021
0.4495
0.4495
0.4320
0.4349
9,289,824
-0.01(-2.82%)
Aug 12, 2021
0.4697
0.4700
0.4401
0.4475
9,186,095
-0.02(-4.65%)
Aug 11, 2021
0.4700
0.4725
0.4600
0.4693
8,444,515
+0.00(+0.45%)
Aug 10, 2021
0.4831
0.4875
0.4650
0.4672
9,928,626
-0.02(-3.17%)
Aug 09, 2021
0.4720
0.4851
0.4608
0.4825
23,336,222
+0.02(+4.75%)
Aug 06, 2021
0.4747
0.4760
0.4555
0.4606
12,036,461
-0.01(-3.03%)
Aug 05, 2021
0.4835
0.5191
0.4661
0.4750
38,403,824
-0.03(-5.25%)
Aug 04, 2021
0.4500
0.5013
0.4425
0.5013
48,758,204
+0.04(+9.53%)
Aug 03, 2021
0.4500
0.4650
0.4350
0.4577
10,707,604
+0.01(+2.85%)
Aug 02, 2021
0.4600
0.4550
0.4424
0.4450
8,056,016
-0.01(-1.11%)
Jul 30, 2021
0.4770
0.4770
0.4450
0.4500
13,366,977
-0.04(-7.65%)
Jul 29, 2021
0.4700
0.4900
0.4582
0.4873
15,849,961
+0.02(+4.98%)
Jul 28, 2021
0.4377
0.4642
0.4377
0.4642
10,043,837
+0.03(+5.81%)
Jul 27, 2021
0.4600
0.4640
0.4320
0.4387
8,044,862
-0.02(-4.42%)
Jul 26, 2021
0.4789
0.4849
0.4560
0.4590
9,354,691
-0.02(-3.65%)
Jul 23, 2021
0.4908
0.4908
0.4650
0.4764
9,660,399
-0.01(-2.48%)
Jul 22, 2021
0.5150
0.5177
0.4720
0.4885
12,711,881
-0.02(-4.59%)
Jul 21, 2021
0.5013
0.5190
0.4900
0.5120
9,757,259
+0.02(+3.46%)
Jul 20, 2021
0.4800
0.5050
0.4661
0.4949
9,659,402
+0.02(+3.43%)
Jul 19, 2021
0.4710
0.4815
0.4502
0.4785
13,313,461
-0.02(-4.87%)
Jul 16, 2021
0.5408
0.5412
0.4945
0.5030
14,245,364
-0.03(-5.63%)
Jul 15, 2021
0.5592
0.5780
0.5105
0.5330
21,058,190
-0.02(-3.56%)
Jul 14, 2021
0.6150
0.6575
0.5450
0.5527
93,761,720
+0.00(+0.75%)
Jul 13, 2021
0.5920
0.5945
0.5450
0.5486
18,118,036
-0.05(-7.72%)
Jul 12, 2021
0.5900
0.6240
0.5741
0.5945
20,394,416
+0.02(+3.57%)
Jul 09, 2021
0.5700
0.5850
0.5540
0.5740
14,600,120
+0.02(+3.97%)
Jul 08, 2021
0.5700
0.5701
0.5350
0.5521
16,323,280
-0.03(-4.81%)
Jul 07, 2021
0.6379
0.6493
0.5700
0.5800
14,053,255
-0.05(-7.66%)
Jul 06, 2021
0.7000
0.7050
0.6240
0.6281
19,034,184
-0.05(-6.73%)
Jul 02, 2021
0.7050
0.7292
0.6650
0.6734
24,962,314
-0.09(-12.27%)
Jul 01, 2021
0.6600
0.7800
0.6600
0.7676
70,416,096
+0.11(+16.50%)
Jun 30, 2021
0.6300
0.6700
0.6001
0.6589
23,050,966
+0.03(+4.59%)
Jun 29, 2021
0.6510
0.6649
0.6225
0.6300
6,480,198
-0.02(-3.23%)
Jun 28, 2021
0.6658
0.6848
0.6410
0.6510
8,026,986
-0.02(-3.48%)
Jun 25, 2021
0.6900
0.6999
0.6635
0.6745
7,848,306
-0.02(-2.25%)
Jun 24, 2021
0.6880
0.7150
0.6750
0.6900
13,379,597
-0.00(-0.43%)
Jun 23, 2021
0.6800
0.7120
0.6603
0.6930
15,717,728
+0.02(+3.62%)
Jun 22, 2021
0.6600
0.6717
0.6340
0.6688
9,184,426
-0.03(-3.65%)
Jun 21, 2021
0.6334
0.7045
0.6050
0.6941
25,433,262
+0.05(+7.90%)
Jun 18, 2021
0.6795
0.6796
0.6365
0.6433
9,643,369
-0.04(-6.18%)
Jun 17, 2021
0.7400
0.7400
0.6750
0.6857
10,468,655
-0.06(-7.95%)
Jun 16, 2021
0.7500
0.8456
0.7060
0.7449
54,397,800
+0.06(+8.00%)
Jun 15, 2021
0.6700
0.6940
0.6650
0.6897
7,523,220
+0.02(+2.22%)
Jun 14, 2021
0.6990
0.6990
0.6628
0.6747
3,595,804
-0.02(-2.22%)
Jun 11, 2021
0.6747
0.7065
0.6681
0.6900
6,599,079
+0.02(+3.02%)
Jun 10, 2021
0.7100
0.7172
0.6600
0.6698
5,068,766
-0.04(-5.48%)
Jun 09, 2021
0.7200
0.7400
0.6910
0.7086
7,179,493
+0.01(+1.13%)
Jun 08, 2021
0.6900
0.7390
0.6700
0.7007
10,274,375
+0.02(+3.04%)
Jun 07, 2021
0.6800
0.7100
0.6600
0.6800
7,079,355
+0.01(+1.48%)
Jun 04, 2021
0.6800
0.6848
0.6555
0.6701
5,079,187
+0.01(+0.89%)
Jun 03, 2021
0.6800
0.6880
0.6500
0.6642
5,252,201
-0.01(-0.82%)
Jun 02, 2021
0.6910
0.7050
0.6600
0.6697
6,153,734
-0.02(-2.83%)
Jun 01, 2021
0.6549
0.7198
0.6525
0.6892
13,744,203
+0.05(+7.72%)
May 28, 2021
0.6648
0.6700
0.6253
0.6398
5,274,172
-0.02(-3.06%)
May 27, 2021
0.6150
0.6967
0.6060
0.6600
14,727,347
+0.05(+8.43%)
May 26, 2021
0.5670
0.6199
0.5500
0.6087
5,606,045
+0.04(+7.35%)
May 25, 2021
0.5700
0.5869
0.5580
0.5670
3,594,340
-0.05(-7.64%)
May 24, 2021
0.6340
0.6345
0.6015
0.6139
1,317,280
-0.02(-2.40%)
May 21, 2021
0.6200
0.6433
0.6062
0.6290
2,364,556
+0.01(+1.88%)
May 20, 2021
0.6212
0.6300
0.6080
0.6174
1,210,443
-0.00(-0.56%)
May 19, 2021
0.6300
0.6399
0.6111
0.6209
1,426,795
-0.03(-4.83%)
May 18, 2021
0.6400
0.6650
0.6400
0.6524
2,411,704
+0.01(+2.14%)
May 17, 2021
0.6050
0.6439
0.5900
0.6387
3,675,863
+0.04(+6.29%)
May 14, 2021
0.5877
0.6135
0.5877
0.6009
2,627,584
+0.01(+2.51%)
May 13, 2021
0.6230
0.6400
0.5655
0.5862
4,128,149
-0.04(-6.83%)
May 12, 2021
0.6230
0.6793
0.6177
0.6292
6,858,221
+0.01(+0.85%)
May 11, 2021
0.6300
0.6300
0.6000
0.6239
2,006,331
-0.02(-3.12%)
May 10, 2021
0.6600
0.6925
0.6400
0.6440
3,990,130
-0.01(-1.69%)
May 07, 2021
0.6447
0.6598
0.6351
0.6551
2,005,559
+0.01(+1.61%)
May 06, 2021
0.6900
0.6900
0.6255
0.6447
3,141,596
-0.02(-3.69%)
May 05, 2021
0.6900
0.7155
0.6531
0.6694
2,339,837
-0.02(-2.99%)
May 04, 2021
0.7200
0.7300
0.6600
0.6900
4,122,247
-0.03(-3.74%)
May 03, 2021
0.7300
0.7564
0.7090
0.7168
4,212,274
-0.01(-1.81%)
Apr 30, 2021
0.7600
0.7600
0.7211
0.7300
1,936,600
-0.03(-4.12%)
Apr 29, 2021
0.8000
0.8085
0.7310
0.7614
3,107,410
-0.03(-3.62%)
Apr 28, 2021
0.7553
0.8254
0.7500
0.7900
6,320,904
+0.05(+6.76%)
Apr 27, 2021
0.7900
0.7900
0.7400
0.7400
1,810,635
-0.03(-3.71%)
Apr 26, 2021
0.7100
0.7690
0.7100
0.7685
3,806,787
+0.06(+8.88%)
Apr 23, 2021
0.7000
0.7200
0.6900
0.7058
1,594,600
+0.00(+0.13%)
Apr 22, 2021
0.7400
0.7498
0.6995
0.7049
1,669,218
-0.04(-4.74%)
Apr 21, 2021
0.6900
0.7400
0.6700
0.7400
2,764,742
+0.06(+8.81%)
Apr 20, 2021
0.6827
0.6961
0.6524
0.6801
1,161,624
-0.02(-2.45%)
Apr 19, 2021
0.7200
0.7280
0.6675
0.6972
1,567,241
-0.02(-2.57%)
Apr 16, 2021
0.7400
0.7455
0.6754
0.7156
2,500,700
-0.03(-4.05%)
Apr 15, 2021
0.8200
0.8299
0.7320
0.7458
2,396,411
-0.06(-7.25%)
Apr 14, 2021
0.7900
0.8160
0.7700
0.8041
3,389,810
+0.01(+1.78%)
Apr 13, 2021
0.8300
0.8300
0.7600
0.7900
2,451,847
-0.04(-4.82%)
Apr 12, 2021
0.9000
0.9100
0.8200
0.8300
1,753,757
-0.07(-7.76%)
Apr 09, 2021
0.9100
0.9198
0.8900
0.8998
1,692,000
-0.02(-1.96%)
Apr 08, 2021
0.9615
0.9898
0.8619
0.9178
4,562,981
-0.05(-5.38%)
Apr 07, 2021
1.000
1.020
0.9600
0.9700
2,950,364
-0.06(-5.83%)
Apr 06, 2021
1.020
1.080
1.010
1.030
4,749,098
-0.01(-0.96%)
Apr 05, 2021
1.060
1.060
1.010
1.040
1,403,962
-0.02(-1.89%)
Apr 01, 2021
1.020
1.060
1.020
1.060
3,038,900
+0.03(+2.91%)
Mar 31, 2021
1.030
1.040
1.010
1.030
1,581,954
+0.00(+0.00%)
Mar 30, 2021
1.010
1.050
0.9818
1.030
3,522,635
+0.00(+0.00%)
Mar 29, 2021
1.140
1.140
1.000
1.030
7,758,093
-0.04(-3.74%)
Mar 26, 2021
1.030
1.070
1.030
1.070
2,180,100
+0.04(+3.88%)
Mar 25, 2021
1.000
1.050
0.9500
1.030
2,841,469
-0.02(-1.90%)
Mar 24, 2021
1.100
1.150
1.015
1.050
4,993,739
-0.05(-4.55%)
Mar 23, 2021
1.150
1.160
1.080
1.100
2,644,905
-0.05(-4.35%)
Mar 22, 2021
1.200
1.200
1.130
1.150
1,924,492
-0.04(-3.36%)
Mar 19, 2021
1.140
1.190
1.100
1.190
2,710,300
+0.05(+4.39%)
Mar 18, 2021
1.220
1.250
1.120
1.140
3,787,948
-0.10(-8.06%)
Mar 17, 2021
1.200
1.250
1.180
1.240
2,903,568
+0.00(+0.00%)
Mar 16, 2021
1.320
1.340
1.200
1.240
3,820,272
-0.09(-6.77%)
Mar 15, 2021
1.320
1.360
1.280
1.330
6,168,743
+0.01(+0.76%)
Mar 12, 2021
1.310
1.370
1.290
1.320
4,251,800
-0.03(-2.22%)
Mar 11, 2021
1.260
1.370
1.240
1.350
9,129,457
+0.06(+4.65%)
Mar 10, 2021
1.280
1.510
1.230
1.290
17,418,314
+0.05(+4.03%)
Mar 09, 2021
1.190
1.240
1.160
1.240
3,088,284
+0.02(+1.64%)
Mar 08, 2021
1.220
1.300
1.150
1.220
4,857,304
+0.02(+1.67%)
Mar 05, 2021
1.260
1.270
1.030
1.200
5,299,300
+0.01(+0.84%)
Mar 04, 2021
1.360
1.410
1.140
1.190
7,091,273
-0.20(-14.39%)
Mar 03, 2021
1.420
1.520
1.360
1.390
6,573,376
-0.01(-0.71%)
Mar 02, 2021
1.440
1.520
1.370
1.400
4,645,460
-0.06(-4.11%)
Mar 01, 2021
1.520
1.520
1.430
1.460
2,411,335
+0.02(+1.39%)
Feb 26, 2021
1.550
1.550
1.370
1.440
2,425,300
-0.05(-3.36%)
Feb 25, 2021
1.760
1.770
1.430
1.490
5,440,953
-0.27(-15.34%)
Feb 24, 2021
1.710
1.890
1.690
1.760
4,258,829
+0.07(+4.14%)
Feb 23, 2021
1.880
1.880
1.520
1.690
5,376,976
-0.28(-14.21%)
Feb 22, 2021
2.030
2.340
1.930
1.970
7,747,017
-0.02(-1.01%)
Feb 19, 2021
2.130
2.250
1.970
1.990
6,613,000
-0.24(-10.76%)
Feb 18, 2021
2.800
3.100
2.170
2.230
60,514,712
+0.20(+9.85%)
Feb 17, 2021
2.170
2.190
1.920
2.030
5,010,178
-0.15(-6.88%)
Feb 16, 2021
1.960
2.370
1.930
2.180
16,030,564
+0.34(+18.48%)
Feb 12, 2021
1.830
1.970
1.720
1.840
6,765,900
-14.81(-88.95%)
Feb 11, 2021
18.90
18.90
16.38
16.65
862,807
-1.26(-7.04%)
Feb 10, 2021
16.11
18.90
15.12
17.91
1,747,333
+2.70(+17.75%)
Feb 09, 2021
15.57
16.65
14.67
15.21
759,264
+0.09(+0.60%)
Feb 08, 2021
13.77
15.57
13.77
15.12
811,752
+1.80(+13.51%)
Feb 05, 2021
13.32
14.85
12.96
13.32
858,544
+0.36(+2.78%)
Feb 04, 2021
13.05
13.41
12.69
12.96
262,204
-0.09(-0.69%)
Feb 03, 2021
13.05
13.86
12.69
13.05
582,509
+0.36(+2.84%)
Feb 02, 2021
12.78
13.23
12.24
12.69
599,314
+0.00(+0.00%)
Feb 01, 2021
12.87
12.96
11.79
12.69
617,159
+0.18(+1.44%)
Jan 29, 2021
13.14
15.21
11.97
12.51
2,529,833
-6.30(-33.49%)
Jan 28, 2021
10.08
20.34
10.08
18.81
11,686,982
+8.55(+83.33%)
Jan 27, 2021
10.80
10.89
9.990
10.26
431,826
-0.81(-7.32%)
Jan 26, 2021
11.34
11.88
10.89
11.07
386,853
-0.45(-3.91%)
Jan 25, 2021
11.25
11.97
10.71
11.52
849,516
+0.36(+3.23%)
Jan 22, 2021
10.80
11.52
10.62
11.16
410,344
+0.09(+0.81%)
Jan 21, 2021
11.25
11.43
10.62
11.07
384,637
-0.27(-2.38%)
Jan 20, 2021
10.98
11.79
10.44
11.34
700,922
+0.36(+3.28%)
Jan 19, 2021
12.24
12.51
10.80
10.98
716,658
-0.72(-6.15%)
Jan 15, 2021
12.60
15.30
11.34
11.70
3,877,555
+0.72(+6.56%)
Jan 14, 2021
10.98
11.70
10.26
10.98
1,420,633
+0.99(+9.91%)
Jan 13, 2021
10.89
10.98
9.720
9.990
353,146
-0.36(-3.48%)
Jan 12, 2021
9.900
11.16
9.540
10.35
982,219
+0.81(+8.49%)
Jan 11, 2021
9.450
9.540
8.640
9.540
329,876
+0.00(+0.00%)
Jan 08, 2021
9.360
9.810
9.360
9.540
360,700
+0.09(+0.95%)
Jan 07, 2021
10.08
10.26
9.090
9.450
408,055
-0.27(-2.78%)
Jan 06, 2021
10.53
10.53
9.360
9.720
536,887
-0.81(-7.69%)
Jan 05, 2021
8.640
12.24
8.370
10.53
2,089,794
+1.71(+19.39%)
Jan 04, 2021
8.694
9.000
8.298
8.820
381,661
+0.51(+6.14%)
Dec 31, 2020
8.310
8.310
8.310
294,536
-0.51(-5.79%)
Dec 30, 2020
8.820
9.000
8.550
8.820
294,536
-0.18(-2.00%)
Dec 29, 2020
9.450
9.540
8.730
9.000
500,638
-0.27(-2.91%)
Dec 28, 2020
9.180
9.450
8.550
9.270
721,772
-0.18(-1.90%)
Dec 24, 2020
12.69
12.87
9.000
9.450
8,422,800
+2.07(+28.00%)
Dec 23, 2020
7.200
7.623
7.200
7.383
266,106
+0.06(+0.80%)
Dec 22, 2020
7.470
7.479
7.021
7.324
321,176
-0.24(-3.12%)
Dec 21, 2020
7.560
7.740
7.290
7.560
260,784
-0.23(-2.90%)
Dec 18, 2020
8.100
8.244
7.786
7.786
200,188
-0.39(-4.82%)
Dec 17, 2020
7.830
8.280
7.785
8.180
294,696
+0.30(+3.76%)
Dec 16, 2020
8.089
8.091
7.758
7.884
165,997
-0.28(-3.39%)
Dec 15, 2020
8.101
8.400
7.984
8.160
253,643
+0.03(+0.40%)
Dec 14, 2020
8.279
8.460
7.874
8.128
284,132
-0.18(-2.20%)
Dec 11, 2020
8.190
8.478
7.821
8.311
344,433
+0.11(+1.39%)
Dec 10, 2020
7.894
8.469
7.741
8.196
340,505
+0.32(+4.08%)
Dec 09, 2020
8.481
8.548
7.560
7.875
364,776
-0.48(-5.71%)
Dec 08, 2020
8.380
8.803
8.280
8.352
279,515
-0.07(-0.85%)
Dec 07, 2020
8.385
8.818
7.960
8.424
433,256
-0.31(-3.51%)
Dec 04, 2020
8.100
9.270
8.019
8.730
876,711
+0.81(+10.18%)
Dec 03, 2020
7.883
8.419
7.561
7.924
424,994
+0.09(+1.20%)
Dec 02, 2020
7.830
8.100
7.290
7.830
325,117
+0.00(+0.00%)
Dec 01, 2020
7.920
8.010
7.650
7.830
314,945
-0.27(-3.33%)
Nov 30, 2020
9.000
9.000
7.470
8.100
620,851
-0.32(-3.85%)
Nov 27, 2020
8.730
8.910
8.267
8.424
384,477
-0.39(-4.45%)
Nov 25, 2020
9.720
9.810
8.460
8.816
1,071,788
-1.35(-13.31%)
Nov 24, 2020
8.100
10.80
7.830
10.17
3,550,008
+2.97(+41.25%)
Nov 23, 2020
7.560
7.740
6.930
7.200
559,532
-0.05(-0.66%)
Nov 20, 2020
7.110
8.078
6.849
7.248
795,411
+0.14(+1.95%)
Nov 19, 2020
6.578
7.191
6.480
7.109
388,530
+0.54(+8.21%)
Nov 18, 2020
6.480
7.020
6.480
6.570
276,072
+0.14(+2.18%)
Nov 17, 2020
6.317
6.480
6.300
6.430
134,899
+0.04(+0.62%)
Nov 16, 2020
6.480
6.570
6.300
6.390
176,775
-0.02(-0.29%)
Nov 13, 2020
6.390
6.647
6.260
6.409
205,111
-0.13(-2.05%)
Nov 12, 2020
6.390
7.470
6.210
6.543
786,504
+0.19(+2.99%)
Nov 11, 2020
6.390
6.422
6.210
6.353
98,131
-0.07(-1.12%)
Nov 10, 2020
6.480
6.480
6.210
6.425
153,520
-0.05(-0.85%)
Nov 09, 2020
6.390
6.750
6.120
6.480
330,362
+0.32(+5.11%)
Nov 06, 2020
6.538
6.538
6.120
6.165
172,600
-0.37(-5.71%)
Nov 05, 2020
6.300
6.659
6.120
6.538
282,344
+0.19(+3.04%)
Nov 04, 2020
6.411
6.628
6.317
6.346
187,948
-0.31(-4.72%)
Nov 03, 2020
6.570
6.840
6.390
6.660
167,433
+0.30(+4.77%)
Nov 02, 2020
6.438
6.543
6.210
6.357
196,425
-0.27(-4.02%)
Oct 30, 2020
6.539
6.748
6.120
6.623
221,766
-0.04(-0.55%)
Oct 29, 2020
6.661
6.795
6.390
6.660
181,215
-0.09(-1.33%)
Oct 28, 2020
6.930
7.020
6.120
6.750
302,987
-0.45(-6.25%)
Oct 27, 2020
7.380
7.560
7.020
7.200
368,976
-0.03(-0.39%)
Oct 26, 2020
7.651
7.740
7.112
7.228
273,707
-0.46(-6.04%)
Oct 23, 2020
7.725
7.916
7.569
7.692
233,433
-0.09(-1.17%)
Oct 22, 2020
8.022
8.190
7.470
7.783
360,484
-0.23(-2.83%)
Oct 21, 2020
8.730
9.360
7.650
8.010
1,526,996
+0.45(+5.95%)
Oct 20, 2020
7.110
8.460
6.930
7.560
993,965
+0.18(+2.44%)
Oct 19, 2020
8.010
8.100
7.290
7.380
578,966
-0.89(-10.74%)
Oct 16, 2020
8.820
8.955
8.100
8.268
721,344
-0.73(-8.13%)
Oct 15, 2020
8.910
9.270
8.640
9.000
751,225
-0.72(-7.41%)
Oct 14, 2020
10.08
10.62
9.270
9.720
1,709,439
-0.54(-5.26%)
Oct 13, 2020
10.26
11.34
9.450
10.26
4,632,480
+0.45(+4.59%)
Oct 12, 2020
7.830
10.98
7.830
9.810
4,403,496
+1.30(+15.34%)
Oct 09, 2020
9.810
10.44
7.740
8.505
5,434,722
-2.02(-19.23%)
Oct 08, 2020
6.570
12.87
6.300
10.53
13,260,375
+4.23(+67.14%)
Oct 07, 2020
6.030
6.750
6.030
6.300
704,879
-0.09(-1.41%)
Oct 06, 2020
7.920
7.920
6.120
6.390
2,047,436
-0.68(-9.57%)
Oct 05, 2020
5.320
7.200
5.220
7.066
2,419,783
+1.85(+35.36%)
Oct 02, 2020
5.130
5.623
4.967
5.220
237,266
-0.44(-7.70%)
Oct 01, 2020
5.591
5.760
4.950
5.656
397,418
-0.10(-1.81%)
Sep 30, 2020
5.940
6.210
5.670
5.760
664,467
-1.44(-20.00%)
Sep 29, 2020
5.310
7.470
5.040
7.200
2,724,180
+2.52(+53.85%)
Sep 28, 2020
5.184
5.219
4.510
4.680
337,697
-0.40(-7.92%)
Sep 25, 2020
6.300
6.750
4.950
5.082
1,009,333
-1.04(-16.96%)
Sep 24, 2020
4.320
7.020
4.230
6.120
3,791,215
+1.90(+45.08%)
Sep 23, 2020
4.337
4.495
4.194
4.218
83,201
-0.12(-2.74%)
Sep 22, 2020
4.433
4.487
4.248
4.337
41,006
-0.00(-0.08%)
Sep 21, 2020
4.461
4.568
4.230
4.341
62,449
-0.11(-2.51%)
Sep 18, 2020
4.500
4.569
4.410
4.452
71,077
-0.12(-2.58%)
Sep 17, 2020
4.374
4.657
4.374
4.570
82,380
+0.25(+5.79%)
Sep 16, 2020
4.680
4.680
4.410
4.320
174,776
-0.11(-2.48%)
Sep 15, 2020
4.500
4.950
4.320
4.430
579,681
+0.20(+4.72%)
Sep 14, 2020
4.320
4.320
4.140
4.230
68,307
-0.05(-1.28%)
Sep 11, 2020
4.230
4.455
4.102
4.285
80,655
+0.03(+0.68%)
Sep 10, 2020
4.388
4.410
4.158
4.256
48,818
-0.11(-2.51%)
Sep 09, 2020
4.500
4.590
4.230
4.366
69,968
-0.13(-2.98%)
Sep 08, 2020
4.680
4.680
4.320
4.500
88,303
+0.00(+0.10%)
Sep 04, 2020
4.378
4.849
4.154
4.495
171,588
+0.03(+0.75%)
Sep 03, 2020
4.410
4.626
4.270
4.462
95,497
-0.04(-0.84%)
Sep 02, 2020
4.500
4.590
4.410
4.500
104,271
-0.10(-2.08%)
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.