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

(NY: NU )

11.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2023 6.650 6.800 6.600 6.740 20,902,284 -0.01(-0.15%)
May 30, 2023 6.830 6.935 6.720 6.750 17,457,540 -0.04(-0.59%)
May 26, 2023 6.920 6.985 6.720 6.790 23,244,548 -0.12(-1.74%)
May 25, 2023 6.810 7.070 6.780 6.910 28,634,770 +0.10(+1.47%)
May 24, 2023 6.760 6.880 6.650 6.810 40,397,624 -0.03(-0.44%)
May 23, 2023 6.640 7.090 6.620 6.840 57,393,016 +0.20(+3.01%)
May 22, 2023 6.460 6.740 6.450 6.640 35,867,272 +0.12(+1.84%)
May 19, 2023 6.440 6.585 6.365 6.520 41,923,208 +0.13(+2.03%)
May 18, 2023 6.030 6.470 6.020 6.390 57,025,324 +0.21(+3.40%)
May 17, 2023 6.180 6.220 5.800 6.180 45,319,596 +0.08(+1.31%)
May 16, 2023 6.510 6.920 6.060 6.100 103,259,544 +0.01(+0.16%)
May 15, 2023 5.850 6.150 5.790 6.090 41,647,336 +0.28(+4.82%)
May 12, 2023 5.910 5.990 5.790 5.810 18,800,352 -0.10(-1.69%)
May 11, 2023 5.940 5.950 5.840 5.910 14,821,484 +0.00(+0.00%)
May 10, 2023 5.860 5.940 5.800 5.910 22,115,480 +0.09(+1.55%)
May 09, 2023 5.850 5.880 5.730 5.820 22,070,822 -0.10(-1.69%)
May 08, 2023 5.490 5.980 5.480 5.920 46,881,528 +0.46(+8.42%)
May 05, 2023 5.330 5.590 5.300 5.460 31,156,838 +0.22(+4.20%)
May 04, 2023 5.190 5.309 5.180 5.240 14,700,767 +0.06(+1.16%)
May 03, 2023 5.180 5.290 5.140 5.180 16,844,964 -0.01(-0.19%)
May 02, 2023 5.350 5.375 5.162 5.190 22,029,516 -0.17(-3.17%)
May 01, 2023 5.190 5.390 5.150 5.360 30,116,214 +0.20(+3.88%)
Apr 28, 2023 5.000 5.200 4.960 5.160 25,041,528 +0.11(+2.18%)
Apr 27, 2023 4.980 5.140 4.940 5.050 20,522,800 +0.11(+2.23%)
Apr 26, 2023 4.950 5.025 4.910 4.940 10,408,485 +0.02(+0.41%)
Apr 25, 2023 4.880 4.990 4.850 4.920 14,641,432 +0.00(+0.00%)
Apr 24, 2023 4.940 5.010 4.850 4.920 14,006,404 -0.07(-1.40%)
Apr 21, 2023 4.850 5.016 4.845 4.990 18,448,582 +0.10(+2.04%)
Apr 20, 2023 4.790 4.890 4.690 4.890 14,581,278 +0.03(+0.62%)
Apr 19, 2023 4.800 4.880 4.770 4.860 15,151,608 +0.00(+0.00%)
Apr 18, 2023 4.610 4.900 4.600 4.860 29,161,140 +0.31(+6.81%)
Apr 17, 2023 4.630 4.710 4.510 4.550 14,001,074 -0.11(-2.36%)
Apr 14, 2023 4.720 4.770 4.590 4.660 14,660,742 -0.01(-0.21%)
Apr 13, 2023 4.420 4.780 4.420 4.670 23,692,652 +0.25(+5.66%)
Apr 12, 2023 4.600 4.625 4.390 4.420 20,583,412 -0.15(-3.28%)
Apr 11, 2023 4.540 4.650 4.520 4.570 14,008,506 +0.05(+1.11%)
Apr 10, 2023 4.450 4.540 4.400 4.520 10,003,219 +0.04(+0.89%)
Apr 06, 2023 4.430 4.510 4.380 4.480 8,139,344 +0.00(+0.00%)
Apr 05, 2023 4.520 4.587 4.400 4.480 13,568,890 -0.07(-1.54%)
Apr 04, 2023 4.540 4.600 4.495 4.550 12,766,111 +0.03(+0.66%)
Apr 03, 2023 4.640 4.700 4.340 4.520 24,105,536 -0.24(-5.04%)
Mar 31, 2023 4.840 4.925 4.730 4.760 17,266,172 -0.05(-1.04%)
Mar 30, 2023 4.690 4.830 4.670 4.810 19,299,024 +0.23(+5.02%)
Mar 29, 2023 4.420 4.590 4.370 4.580 17,735,500 +0.22(+5.05%)
Mar 28, 2023 4.370 4.450 4.290 4.360 11,146,469 -0.04(-0.91%)
Mar 27, 2023 4.240 4.460 4.212 4.400 14,899,001 +0.23(+5.52%)
Mar 24, 2023 4.200 4.260 4.130 4.170 21,418,484 -0.09(-2.11%)
Mar 23, 2023 4.400 4.495 4.240 4.260 16,739,226 -0.06(-1.39%)
Mar 22, 2023 4.480 4.540 4.320 4.320 16,517,183 -0.11(-2.48%)
Mar 21, 2023 4.470 4.520 4.420 4.430 13,563,833 +0.00(+0.00%)
Mar 20, 2023 4.670 4.680 4.405 4.430 22,687,548 -0.26(-5.54%)
Mar 17, 2023 4.590 4.710 4.543 4.690 32,831,688 +0.08(+1.74%)
Mar 16, 2023 4.420 4.630 4.390 4.610 17,531,204 +0.17(+3.83%)
Mar 15, 2023 4.300 4.495 4.290 4.440 20,625,252 -0.04(-0.89%)
Mar 14, 2023 4.690 4.730 4.370 4.480 27,008,104 -0.04(-0.88%)
Mar 13, 2023 4.240 4.700 4.140 4.520 27,925,180 +0.03(+0.67%)
Mar 10, 2023 4.720 4.740 4.450 4.490 32,191,036 -0.25(-5.27%)
Mar 09, 2023 4.930 4.968 4.692 4.740 23,896,148 -0.25(-5.01%)
Mar 08, 2023 4.850 5.100 4.850 4.990 26,646,072 +0.16(+3.31%)
Mar 07, 2023 4.890 4.920 4.690 4.830 23,821,968 -0.12(-2.42%)
Mar 06, 2023 4.690 5.000 4.680 4.950 22,116,912 +0.27(+5.77%)
Mar 03, 2023 4.670 4.749 4.560 4.680 34,504,556 +0.01(+0.21%)
Mar 02, 2023 4.780 4.875 4.650 4.670 37,420,168 -0.19(-3.91%)
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.