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

Englobal Corp (NQ: ENG )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.630 3.640 3.420 3.420 209,900 -0.21(-5.79%)
Apr 29, 2021 3.790 3.790 3.550 3.630 144,557 -0.11(-2.94%)
Apr 28, 2021 3.690 3.790 3.580 3.740 258,903 +0.05(+1.36%)
Apr 27, 2021 3.920 3.930 3.660 3.690 249,956 -0.13(-3.40%)
Apr 26, 2021 3.800 3.880 3.690 3.820 594,919 +0.12(+3.24%)
Apr 23, 2021 3.670 3.788 3.600 3.700 326,600 +0.04(+1.09%)
Apr 22, 2021 3.720 3.790 3.500 3.660 366,424 +0.09(+2.52%)
Apr 21, 2021 3.230 3.650 3.200 3.570 306,227 +0.23(+6.89%)
Apr 20, 2021 3.300 3.440 3.190 3.340 330,901 -0.03(-0.89%)
Apr 19, 2021 3.440 3.520 3.300 3.370 418,922 -0.12(-3.44%)
Apr 16, 2021 3.490 3.550 3.410 3.490 539,400 -0.06(-1.69%)
Apr 15, 2021 3.870 3.870 3.420 3.550 650,441 -0.28(-7.31%)
Apr 14, 2021 3.750 4.050 3.730 3.830 539,529 +0.09(+2.41%)
Apr 13, 2021 3.800 3.920 3.660 3.740 468,902 -0.05(-1.32%)
Apr 12, 2021 4.110 4.110 3.780 3.790 597,779 -0.32(-7.79%)
Apr 09, 2021 4.270 4.270 4.060 4.110 390,500 -0.23(-5.30%)
Apr 08, 2021 4.280 4.350 4.140 4.340 266,207 +0.06(+1.40%)
Apr 07, 2021 4.320 4.390 4.180 4.280 268,977 -0.11(-2.51%)
Apr 06, 2021 4.450 4.530 4.260 4.390 435,772 -0.10(-2.23%)
Apr 05, 2021 4.540 4.600 4.370 4.490 363,375 +0.00(+0.00%)
Apr 01, 2021 4.650 4.700 4.320 4.490 634,900 -0.03(-0.66%)
Mar 31, 2021 4.390 4.980 4.390 4.520 1,350,232 +0.30(+7.11%)
Mar 30, 2021 4.080 4.380 3.960 4.220 476,757 +0.11(+2.68%)
Mar 29, 2021 4.210 4.380 4.080 4.110 420,051 -0.21(-4.86%)
Mar 26, 2021 4.520 4.660 4.170 4.320 675,300 -0.14(-3.14%)
Mar 25, 2021 4.020 4.530 4.020 4.460 589,813 +0.21(+4.94%)
Mar 24, 2021 4.750 4.870 4.200 4.250 889,721 -0.42(-8.99%)
Mar 23, 2021 4.900 4.970 4.600 4.670 887,041 -0.39(-7.71%)
Mar 22, 2021 5.220 5.250 4.860 5.060 618,296 -0.13(-2.50%)
Mar 19, 2021 5.020 5.239 4.900 5.190 614,400 +0.25(+5.06%)
Mar 18, 2021 5.360 5.440 4.830 4.940 1,063,865 -0.56(-10.18%)
Mar 17, 2021 5.010 5.640 5.010 5.500 743,669 +0.33(+6.38%)
Mar 16, 2021 5.680 5.680 4.960 5.170 1,266,442 -0.37(-6.68%)
Mar 15, 2021 5.970 6.090 5.510 5.540 1,297,560 -0.39(-6.58%)
Mar 12, 2021 5.810 6.296 5.580 5.930 2,400,300 -0.57(-8.77%)
Mar 11, 2021 4.440 7.160 4.420 6.500 16,286,180 +1.98(+43.81%)
Mar 10, 2021 4.660 4.950 4.300 4.520 847,109 +0.10(+2.26%)
Mar 09, 2021 4.270 4.590 4.110 4.420 675,124 +0.31(+7.54%)
Mar 08, 2021 4.380 4.530 4.070 4.110 1,227,350 -0.20(-4.64%)
Mar 05, 2021 4.090 4.430 3.610 4.310 1,830,000 +0.30(+7.48%)
Mar 04, 2021 4.620 4.820 3.820 4.010 1,886,385 -0.73(-15.40%)
Mar 03, 2021 5.160 5.240 4.650 4.740 1,042,768 -0.36(-7.06%)
Mar 02, 2021 5.420 5.600 5.040 5.100 2,098,331 -0.36(-6.59%)
Mar 01, 2021 5.590 5.680 5.280 5.460 801,359 +0.32(+6.23%)
Feb 26, 2021 5.250 5.550 4.900 5.140 753,300 -0.21(-3.93%)
Feb 25, 2021 5.800 5.950 5.230 5.350 1,023,221 -0.40(-6.96%)
Feb 24, 2021 5.880 6.170 5.500 5.750 917,957 +0.39(+7.28%)
Feb 23, 2021 5.490 5.620 4.510 5.360 1,487,592 -0.37(-6.46%)
Feb 22, 2021 6.400 6.400 5.550 5.730 1,409,011 -0.50(-8.03%)
Feb 19, 2021 6.350 6.970 6.150 6.230 1,190,900 +0.16(+2.64%)
Feb 18, 2021 6.380 6.750 6.040 6.070 1,532,495 -0.89(-12.79%)
Feb 17, 2021 7.250 7.290 6.630 6.960 1,315,722 -0.42(-5.69%)
Feb 16, 2021 7.870 8.360 7.290 7.380 1,539,453 -0.34(-4.40%)
Feb 12, 2021 8.200 8.200 7.660 7.720 884,900 -0.49(-5.97%)
Feb 11, 2021 8.440 8.600 7.650 8.210 2,254,184 -0.44(-5.09%)
Feb 10, 2021 7.380 8.970 7.200 8.650 6,378,521 +1.44(+19.97%)
Feb 09, 2021 7.020 7.350 6.940 7.210 1,293,200 +0.13(+1.84%)
Feb 08, 2021 7.250 7.590 7.020 7.080 1,549,589 -0.10(-1.39%)
Feb 05, 2021 7.600 7.640 6.930 7.180 1,147,500 -0.28(-3.75%)
Feb 04, 2021 7.330 8.090 7.150 7.460 2,021,751 +0.38(+5.37%)
Feb 03, 2021 6.860 7.250 6.700 7.080 1,238,327 +0.25(+3.66%)
Feb 02, 2021 7.200 7.220 6.580 6.830 1,441,838 -0.32(-4.48%)
Feb 01, 2021 6.860 7.200 6.520 7.150 1,510,758 +0.40(+5.93%)
Jan 29, 2021 7.030 7.240 6.580 6.750 1,585,500 -0.21(-3.02%)
Jan 28, 2021 7.460 8.190 6.810 6.960 1,642,675 -0.48(-6.45%)
Jan 27, 2021 7.570 9.140 7.300 7.440 2,844,146 -0.83(-10.04%)
Jan 26, 2021 7.290 9.400 7.200 8.270 6,582,514 +0.89(+12.06%)
Jan 25, 2021 7.350 7.510 6.430 7.380 2,694,515 -0.03(-0.40%)
Jan 22, 2021 7.130 7.530 6.910 7.410 1,570,100 -0.08(-1.07%)
Jan 21, 2021 7.550 7.700 7.110 7.490 1,778,125 -0.11(-1.45%)
Jan 20, 2021 7.770 8.500 7.410 7.600 3,043,013 -0.18(-2.31%)
Jan 19, 2021 7.500 7.880 6.860 7.780 2,725,804 +0.89(+12.92%)
Jan 15, 2021 7.370 7.380 6.550 6.890 2,847,800 -0.64(-8.50%)
Jan 14, 2021 7.620 8.570 7.240 7.530 5,448,830 +0.28(+3.86%)
Jan 13, 2021 6.450 8.800 5.700 7.250 17,434,106 +0.68(+10.35%)
Jan 12, 2021 4.950 7.490 4.650 6.570 36,555,776 +2.23(+51.38%)
Jan 11, 2021 4.390 4.970 4.150 4.340 2,096,625 -0.39(-8.25%)
Jan 08, 2021 5.090 5.190 4.000 4.730 5,051,300 -0.37(-7.25%)
Jan 07, 2021 3.280 5.440 3.260 5.100 15,143,350 +2.14(+72.30%)
Jan 06, 2021 3.000 3.280 2.890 2.960 2,224,040 +0.07(+2.42%)
Jan 05, 2021 2.860 3.080 2.840 2.890 965,817 -0.05(-1.70%)
Jan 04, 2021 3.100 3.180 2.820 2.940 1,241,264 -0.26(-8.13%)
Dec 31, 2020 3.200 3.200 3.200 2,760,422 +0.23(+7.74%)
Dec 30, 2020 3.560 3.560 2.910 2.970 2,760,422 -0.07(-2.30%)
Dec 29, 2020 2.970 3.090 2.600 3.040 3,073,749 +0.15(+5.19%)
Dec 28, 2020 3.090 3.550 2.820 2.890 5,802,769 -0.06(-2.03%)
Dec 24, 2020 2.520 2.990 2.300 2.950 8,086,100 +0.67(+29.39%)
Dec 23, 2020 2.100 2.570 2.070 2.280 7,750,273 +0.44(+23.91%)
Dec 22, 2020 1.750 1.890 1.750 1.840 1,540,522 +0.15(+8.88%)
Dec 21, 2020 1.730 1.750 1.670 1.690 695,570 -0.01(-0.59%)
Dec 18, 2020 1.690 1.860 1.690 1.700 1,070,500 +0.00(+0.00%)
Dec 17, 2020 1.660 1.750 1.650 1.700 444,674 +0.03(+1.80%)
Dec 16, 2020 1.750 1.770 1.630 1.670 663,627 -0.05(-2.91%)
Dec 15, 2020 1.810 1.820 1.710 1.720 687,352 -0.03(-1.71%)
Dec 14, 2020 1.820 1.850 1.720 1.750 502,354 -0.07(-3.85%)
Dec 11, 2020 1.930 1.940 1.770 1.820 677,100 -0.12(-6.19%)
Dec 10, 2020 1.920 1.990 1.880 1.940 605,520 +0.01(+0.52%)
Dec 09, 2020 2.120 2.180 1.810 1.930 1,457,085 -0.16(-7.66%)
Dec 08, 2020 2.180 2.370 2.000 2.090 2,472,778 -0.11(-5.00%)
Dec 07, 2020 1.860 2.450 1.810 2.200 6,204,047 +0.39(+21.55%)
Dec 04, 2020 1.590 1.850 1.570 1.810 1,906,400 +0.23(+14.56%)
Dec 03, 2020 1.650 1.660 1.550 1.580 896,087 -0.05(-3.07%)
Dec 02, 2020 1.550 1.720 1.500 1.630 1,677,193 -0.03(-1.81%)
Dec 01, 2020 2.050 2.090 1.660 1.660 3,206,003 -0.42(-20.19%)
Nov 30, 2020 2.360 2.370 2.000 2.080 3,368,928 -0.27(-11.49%)
Nov 27, 2020 2.500 2.560 2.300 2.350 1,889,000 -0.26(-9.96%)
Nov 25, 2020 2.360 2.700 1.910 2.610 9,956,400 -0.25(-8.74%)
Nov 24, 2020 3.000 4.320 2.370 2.860 53,567,976 +0.79(+38.16%)
Nov 23, 2020 1.200 2.470 1.170 2.070 22,142,688 +0.97(+88.18%)
Nov 20, 2020 1.070 1.110 1.040 1.100 919,900 +0.06(+5.77%)
Nov 19, 2020 0.9900 1.100 0.9900 1.040 1,892,024 +0.09(+9.49%)
Nov 18, 2020 0.9900 1.040 0.9320 0.9499 691,147 -0.04(-4.05%)
Nov 17, 2020 0.9200 1.000 0.8800 0.9900 911,122 +0.06(+6.45%)
Nov 16, 2020 0.8800 0.9600 0.8600 0.9300 1,466,194 +0.08(+9.08%)
Nov 13, 2020 0.8611 0.8799 0.8450 0.8526 257,500 -0.01(-0.84%)
Nov 12, 2020 0.8700 0.8872 0.8401 0.8598 219,785 -0.02(-1.85%)
Nov 11, 2020 0.8880 0.8880 0.8500 0.8760 426,094 +0.02(+1.86%)
Nov 10, 2020 0.8100 0.9000 0.7800 0.8600 1,344,359 +0.05(+6.17%)
Nov 09, 2020 0.8400 0.8400 0.8100 0.8100 295,136 +0.03(+3.83%)
Nov 06, 2020 0.8000 0.8199 0.7701 0.7801 218,500 -0.03(-3.69%)
Nov 05, 2020 0.7900 0.8169 0.7557 0.8100 544,626 +0.00(+0.02%)
Nov 04, 2020 0.8354 0.8600 0.8098 0.8098 168,564 -0.02(-2.43%)
Nov 03, 2020 0.8200 0.8400 0.8000 0.8300 151,828 +0.02(+2.47%)
Nov 02, 2020 0.7800 0.8100 0.7639 0.8100 187,257 +0.03(+3.85%)
Oct 30, 2020 0.8200 0.8313 0.7700 0.7800 277,000 -0.04(-4.88%)
Oct 29, 2020 0.8100 0.8400 0.8000 0.8200 313,962 -0.02(-2.38%)
Oct 28, 2020 0.8100 0.8800 0.7800 0.8400 537,161 -0.03(-3.35%)
Oct 27, 2020 0.8615 0.9090 0.8370 0.8691 411,705 +0.01(+1.06%)
Oct 26, 2020 0.8900 0.9200 0.8500 0.8600 370,815 -0.05(-5.49%)
Oct 23, 2020 0.9200 0.9260 0.8927 0.9100 238,400 -0.01(-1.09%)
Oct 22, 2020 0.9000 0.9501 0.8800 0.9200 756,448 +0.02(+2.22%)
Oct 21, 2020 0.9100 0.9400 0.8600 0.9000 535,830 -0.02(-1.70%)
Oct 20, 2020 0.9088 1.050 0.9020 0.9156 1,984,847 +0.01(+1.56%)
Oct 19, 2020 0.9000 0.9300 0.9000 0.9015 318,746 -0.02(-2.44%)
Oct 16, 2020 0.9570 0.9700 0.9001 0.9240 483,500 -0.04(-3.75%)
Oct 15, 2020 0.9100 1.020 0.8900 0.9600 1,494,396 +0.04(+4.35%)
Oct 14, 2020 0.9400 0.9600 0.8900 0.9200 807,699 -0.03(-3.66%)
Oct 13, 2020 1.020 1.030 0.9100 0.9550 1,479,553 -0.07(-6.37%)
Oct 12, 2020 1.130 1.140 1.000 1.020 1,016,061 -0.08(-7.27%)
Oct 09, 2020 1.050 1.160 1.030 1.100 3,090,800 +0.02(+1.85%)
Oct 08, 2020 1.040 1.230 1.000 1.080 3,510,882 -0.14(-11.48%)
Oct 07, 2020 0.8500 1.330 0.8300 1.220 10,341,577 +0.39(+46.63%)
Oct 06, 2020 0.8175 0.8800 0.8075 0.8320 135,618 +0.02(+3.07%)
Oct 05, 2020 0.8200 0.8405 0.8000 0.8072 59,867 -0.02(-2.30%)
Oct 02, 2020 0.8150 0.8500 0.7651 0.8262 53,400 -0.04(-5.03%)
Oct 01, 2020 0.8700 0.8700 0.8100 0.8700 42,317 +0.01(+1.28%)
Sep 30, 2020 0.8820 0.8890 0.8122 0.8590 211,417 -0.04(-4.45%)
Sep 29, 2020 0.8400 0.9100 0.8000 0.8990 755,598 +0.10(+12.37%)
Sep 28, 2020 0.7800 0.8200 0.7796 0.8000 61,304 +0.06(+7.79%)
Sep 25, 2020 0.7400 0.7600 0.7350 0.7422 58,300 +0.01(+1.63%)
Sep 24, 2020 0.7616 0.8000 0.6860 0.7303 127,015 -0.03(-3.91%)
Sep 23, 2020 0.8000 0.8100 0.7500 0.7600 31,061 -0.05(-6.17%)
Sep 22, 2020 0.8000 0.8196 0.7910 0.8100 38,264 -0.00(-0.58%)
Sep 21, 2020 0.8467 0.8500 0.7880 0.8147 123,938 -0.04(-4.80%)
Sep 18, 2020 0.8609 0.8888 0.8475 0.8558 43,500 -0.01(-1.63%)
Sep 17, 2020 0.8400 0.8900 0.8400 0.8700 55,222 +0.03(+3.41%)
Sep 16, 2020 0.8400 0.8820 0.8400 0.8413 24,558 +0.00(+0.15%)
Sep 15, 2020 0.8359 0.8800 0.8191 0.8400 53,980 +0.02(+2.39%)
Sep 14, 2020 0.8200 0.8400 0.8046 0.8204 131,294 -0.02(-2.22%)
Sep 11, 2020 0.8805 0.9330 0.8352 0.8390 223,000 -0.09(-9.78%)
Sep 10, 2020 0.8299 0.9799 0.8021 0.9299 651,712 +0.10(+12.05%)
Sep 09, 2020 0.8483 0.8500 0.8001 0.8299 192,019 +0.02(+2.46%)
Sep 08, 2020 0.7800 0.8600 0.7500 0.8100 234,183 +0.00(+0.14%)
Sep 04, 2020 0.7850 0.8089 0.7302 0.8089 136,600 +0.02(+2.59%)
Sep 03, 2020 0.7935 0.8097 0.7805 0.7885 91,656 -0.02(-2.65%)
Sep 02, 2020 0.8200 0.8400 0.7800 0.8100 104,002 -0.01(-1.70%)
Sep 01, 2020 0.8000 0.8240 0.7999 0.8240 103,636 +0.04(+4.49%)
Aug 31, 2020 0.8161 0.8200 0.7611 0.7886 310,707 -0.04(-4.53%)
Aug 28, 2020 0.8500 0.8553 0.8100 0.8260 99,000 +0.01(+0.68%)
Aug 27, 2020 0.8500 0.8758 0.8104 0.8204 310,721 -0.04(-4.62%)
Aug 26, 2020 0.8200 0.9600 0.8015 0.8601 698,147 +0.05(+5.53%)
Aug 25, 2020 0.8128 0.8659 0.8100 0.8150 96,957 +0.00(+0.62%)
Aug 24, 2020 0.8300 0.8300 0.8011 0.8100 79,673 -0.02(-2.13%)
Aug 21, 2020 0.8100 0.8499 0.7720 0.8276 652,700 -0.01(-1.48%)
Aug 20, 2020 0.8800 0.8800 0.8200 0.8400 132,847 -0.05(-5.62%)
Aug 19, 2020 0.8800 0.9000 0.8500 0.8900 148,973 +0.01(+1.14%)
Aug 18, 2020 0.9020 0.9150 0.7610 0.8800 442,847 -0.06(-6.38%)
Aug 17, 2020 0.9900 0.9900 0.9106 0.9400 416,716 -0.07(-6.93%)
Aug 14, 2020 1.000 1.010 0.9760 1.010 283,900 +0.01(+1.00%)
Aug 13, 2020 1.000 1.010 0.9800 1.000 208,246 -0.01(-0.99%)
Aug 12, 2020 1.020 1.030 1.000 1.010 281,227 -0.01(-0.98%)
Aug 11, 2020 1.020 1.040 0.9900 1.020 309,088 -0.02(-1.92%)
Aug 10, 2020 1.030 1.040 0.9800 1.040 696,945 +0.02(+1.96%)
Aug 07, 2020 1.000 1.040 0.9800 1.020 583,500 -0.01(-0.97%)
Aug 06, 2020 1.130 1.130 0.9800 1.030 1,786,962 -0.24(-18.90%)
Aug 05, 2020 1.300 1.320 1.210 1.270 410,676 +0.00(+0.00%)
Aug 04, 2020 1.310 1.310 1.240 1.270 96,628 +0.03(+2.43%)
Aug 03, 2020 1.300 1.302 1.210 1.240 188,688 -0.04(-3.13%)
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%)
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.