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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
7.530
-0.010 (-0.13%)
Official Closing 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:
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 (%)
May 17, 2024
7.540
7.545
7.470
7.530
107,890
-0.01(-0.13%)
May 16, 2024
7.530
7.600
7.490
7.540
108,003
+0.05(+0.67%)
May 15, 2024
7.420
7.555
7.290
7.490
255,354
+0.11(+1.49%)
May 14, 2024
7.200
7.390
7.200
7.380
174,972
+0.27(+3.80%)
May 13, 2024
7.140
7.190
7.110
7.110
128,744
+0.04(+0.57%)
May 10, 2024
7.210
7.210
7.000
7.070
238,602
-0.08(-1.12%)
May 09, 2024
7.330
7.330
6.995
7.150
348,932
-0.41(-5.42%)
May 08, 2024
7.440
7.590
7.440
7.560
210,706
+0.05(+0.67%)
May 07, 2024
7.610
7.610
7.490
7.510
264,743
-0.05(-0.66%)
May 06, 2024
7.530
7.690
7.530
7.560
197,054
+0.03(+0.40%)
May 03, 2024
7.520
7.615
7.515
7.530
275,679
+0.20(+2.73%)
May 02, 2024
7.230
7.355
7.230
7.330
249,041
+0.29(+4.05%)
May 01, 2024
7.044
7.141
6.985
7.044
148,870
+0.04(+0.57%)
Apr 30, 2024
7.064
7.064
6.920
7.005
164,322
-0.15(-2.09%)
Apr 29, 2024
7.154
7.174
7.084
7.154
281,853
+0.05(+0.70%)
Apr 26, 2024
7.005
7.144
7.005
7.104
175,036
+0.14(+2.00%)
Apr 25, 2024
6.985
7.024
6.955
6.965
157,671
-0.07(-0.99%)
Apr 24, 2024
7.124
7.124
7.015
7.034
195,396
-0.16(-2.21%)
Apr 23, 2024
7.213
7.273
7.114
7.194
168,483
-0.11(-1.50%)
Apr 22, 2024
7.164
7.323
7.099
7.303
330,381
+0.03(+0.41%)
Apr 19, 2024
7.094
7.283
7.094
7.273
553,115
+0.23(+3.25%)
Apr 18, 2024
7.064
7.084
6.940
7.044
311,866
+0.01(+0.14%)
Apr 17, 2024
7.064
7.074
6.955
7.034
246,208
+0.02(+0.28%)
Apr 16, 2024
6.965
7.069
6.875
7.015
411,600
-0.09(-1.26%)
Apr 15, 2024
7.114
7.164
7.054
7.104
204,068
-0.10(-1.38%)
Apr 12, 2024
7.263
7.308
7.114
7.204
231,565
-0.04(-0.55%)
Apr 11, 2024
7.462
7.492
7.209
7.243
592,605
-0.24(-3.19%)
Apr 10, 2024
7.671
7.671
7.472
7.482
228,203
-0.34(-4.33%)
Apr 09, 2024
7.810
7.820
7.721
7.820
277,187
+0.07(+0.90%)
Apr 08, 2024
7.661
7.796
7.651
7.751
260,478
+0.09(+1.17%)
Apr 05, 2024
7.761
7.771
7.561
7.661
163,929
-0.10(-1.28%)
Apr 04, 2024
7.701
7.845
7.701
7.761
273,112
+0.14(+1.83%)
Apr 03, 2024
7.522
7.666
7.422
7.621
176,727
+0.06(+0.79%)
Apr 02, 2024
7.482
7.572
7.403
7.562
333,654
+0.07(+0.93%)
Apr 01, 2024
7.671
7.671
7.487
7.492
384,593
-0.19(-2.46%)
Mar 28, 2024
7.820
7.855
7.592
7.681
745,786
-0.16(-2.03%)
Mar 27, 2024
7.761
7.855
7.721
7.840
201,469
+0.10(+1.29%)
Mar 26, 2024
7.820
7.840
7.691
7.741
394,556
-0.13(-1.64%)
Mar 25, 2024
7.960
8.009
7.825
7.870
306,314
-0.10(-1.25%)
Mar 22, 2024
8.009
8.099
7.915
7.970
303,996
-0.03(-0.37%)
Mar 21, 2024
7.950
8.079
7.880
8.000
462,958
+0.04(+0.50%)
Mar 20, 2024
7.791
7.960
7.791
7.960
214,087
+0.19(+2.43%)
Mar 19, 2024
7.641
7.796
7.641
7.771
267,189
+0.10(+1.30%)
Mar 18, 2024
7.810
7.845
7.661
7.671
221,357
-0.11(-1.41%)
Mar 15, 2024
7.890
7.940
7.741
7.781
555,524
-0.10(-1.26%)
Mar 14, 2024
7.940
7.940
7.855
7.880
175,731
-0.05(-0.63%)
Mar 13, 2024
8.029
8.099
7.895
7.930
270,765
-0.12(-1.48%)
Mar 12, 2024
8.000
8.069
7.930
8.049
273,309
+0.03(+0.37%)
Mar 11, 2024
8.109
8.119
8.000
8.019
239,081
-0.09(-1.10%)
Mar 08, 2024
8.069
8.159
8.039
8.109
229,391
-0.07(-0.85%)
Mar 07, 2024
8.159
8.179
8.040
8.179
213,670
+0.02(+0.24%)
Mar 06, 2024
8.208
8.258
8.124
8.159
349,215
+0.05(+0.61%)
Mar 05, 2024
8.129
8.208
8.064
8.109
402,976
+0.01(+0.12%)
Mar 04, 2024
8.049
8.109
8.029
8.099
205,075
+0.04(+0.49%)
Mar 01, 2024
8.109
8.159
8.024
8.059
499,644
-0.15(-1.82%)
Feb 29, 2024
8.159
8.218
8.119
8.208
260,492
-0.01(-0.12%)
Feb 28, 2024
8.169
8.248
8.149
8.218
468,525
-0.08(-0.96%)
Feb 27, 2024
8.199
8.298
8.199
8.298
323,842
+0.22(+2.71%)
Feb 26, 2024
8.149
8.208
8.069
8.079
409,297
-0.01(-0.12%)
Feb 23, 2024
8.159
8.169
8.069
8.089
219,980
-0.13(-1.57%)
Feb 22, 2024
8.238
8.258
8.164
8.218
245,859
+0.01(+0.12%)
Feb 21, 2024
8.298
8.298
8.149
8.208
361,057
-0.19(-2.25%)
Feb 20, 2024
8.338
8.467
8.328
8.398
455,471
+0.24(+2.93%)
Feb 16, 2024
8.139
8.218
8.109
8.159
436,555
+0.03(+0.37%)
Feb 15, 2024
8.189
8.258
8.109
8.129
298,956
+0.01(+0.12%)
Feb 14, 2024
7.870
8.139
7.860
8.119
803,592
+0.26(+3.29%)
Feb 13, 2024
8.029
8.029
7.840
7.860
266,169
-0.29(-3.54%)
Feb 12, 2024
8.149
8.159
7.990
8.149
217,954
-0.01(-0.12%)
Feb 09, 2024
8.019
8.177
8.000
8.159
269,130
+0.18(+2.24%)
Feb 08, 2024
8.069
8.084
7.980
7.980
218,438
-0.21(-2.55%)
Feb 07, 2024
8.109
8.223
8.099
8.189
186,245
+0.00(+0.00%)
Feb 06, 2024
8.129
8.199
8.089
8.189
210,735
+0.18(+2.24%)
Feb 05, 2024
7.990
8.069
7.840
8.009
348,133
-0.04(-0.49%)
Feb 02, 2024
8.049
8.089
7.970
8.049
283,411
-0.20(-2.41%)
Feb 01, 2024
8.109
8.248
8.069
8.248
306,154
+0.16(+1.97%)
Jan 31, 2024
8.069
8.218
8.064
8.089
674,282
+0.16(+2.01%)
Jan 30, 2024
7.950
7.970
7.875
7.930
3,031,197
-0.08(-0.99%)
Jan 29, 2024
8.029
8.119
7.975
8.009
380,497
-0.14(-1.71%)
Jan 26, 2024
8.139
8.149
8.039
8.149
583,485
+0.02(+0.24%)
Jan 25, 2024
8.049
8.129
8.029
8.129
287,756
+0.09(+1.11%)
Jan 24, 2024
8.119
8.139
7.950
8.039
999,095
+0.06(+0.75%)
Jan 23, 2024
7.950
8.009
7.835
7.980
587,778
+0.13(+1.65%)
Jan 22, 2024
8.029
8.049
7.796
7.850
640,648
-0.21(-2.59%)
Jan 19, 2024
8.000
8.059
7.960
8.059
421,429
+0.03(+0.37%)
Jan 18, 2024
8.069
8.099
7.940
8.029
456,765
-0.15(-1.82%)
Jan 17, 2024
8.129
8.248
8.119
8.179
613,564
+0.02(+0.24%)
Jan 16, 2024
8.228
8.248
8.089
8.159
560,702
-0.15(-1.80%)
Jan 12, 2024
8.318
8.378
8.248
8.308
427,704
+0.00(+0.00%)
Jan 11, 2024
8.368
8.388
8.248
8.308
482,871
+0.08(+0.97%)
Jan 10, 2024
8.228
8.258
8.149
8.228
765,941
-0.05(-0.60%)
Jan 09, 2024
8.189
8.348
8.139
8.278
1,034,812
+0.03(+0.36%)
Jan 08, 2024
8.199
8.248
8.139
8.248
620,607
-0.03(-0.36%)
Jan 05, 2024
8.179
8.298
8.089
8.278
626,065
+0.18(+2.21%)
Jan 04, 2024
8.009
8.129
7.990
8.099
499,612
-0.12(-1.45%)
Jan 03, 2024
8.149
8.318
8.149
8.218
690,514
-0.03(-0.36%)
Jan 02, 2024
8.477
8.477
8.213
8.248
1,080,838
-0.19(-2.24%)
Dec 29, 2023
8.666
8.865
8.278
8.437
2,531,279
-2.00(-19.16%)
Dec 28, 2023
10.50
10.50
10.35
10.44
453,651
-0.06(-0.57%)
Dec 27, 2023
10.47
10.59
10.43
10.50
395,851
+0.03(+0.29%)
Dec 26, 2023
10.20
10.49
10.20
10.47
570,034
+0.29(+2.83%)
Dec 22, 2023
10.11
10.28
10.11
10.18
337,024
+0.07(+0.69%)
Dec 21, 2023
10.03
10.12
10.01
10.11
382,548
+0.23(+2.32%)
Dec 20, 2023
10.09
10.10
9.870
9.880
461,069
-0.22(-2.17%)
Dec 19, 2023
9.999
10.13
9.960
10.10
700,299
+0.22(+2.22%)
Dec 18, 2023
9.771
9.915
9.716
9.880
720,331
+0.12(+1.22%)
Dec 15, 2023
9.890
9.890
9.711
9.761
1,516,681
-0.16(-1.60%)
Dec 14, 2023
10.01
10.15
9.870
9.920
817,342
+0.09(+0.91%)
Dec 13, 2023
9.542
9.850
9.532
9.830
1,041,133
+0.34(+3.56%)
Dec 12, 2023
9.502
9.517
9.414
9.492
453,804
-0.04(-0.42%)
Dec 11, 2023
9.502
9.532
9.427
9.532
655,252
-0.02(-0.21%)
Dec 08, 2023
9.552
9.661
9.502
9.552
742,778
-0.01(-0.10%)
Dec 07, 2023
9.572
9.582
9.462
9.562
436,221
+0.02(+0.21%)
Dec 06, 2023
9.552
9.572
9.447
9.542
450,131
+0.09(+0.95%)
Dec 05, 2023
9.233
9.462
9.203
9.452
657,571
+0.25(+2.70%)
Dec 04, 2023
9.363
9.363
9.104
9.203
798,854
-0.26(-2.73%)
Dec 01, 2023
9.402
9.512
9.333
9.462
568,992
-0.09(-0.94%)
Nov 30, 2023
9.402
9.586
9.303
9.552
978,455
+0.07(+0.73%)
Nov 29, 2023
9.492
9.562
9.402
9.482
626,780
-0.08(-0.83%)
Nov 28, 2023
9.542
9.721
9.502
9.562
715,051
+0.03(+0.31%)
Nov 27, 2023
9.512
9.562
9.363
9.532
927,873
+0.07(+0.74%)
Nov 24, 2023
9.402
9.462
9.333
9.462
404,412
+0.07(+0.74%)
Nov 22, 2023
9.452
9.462
9.273
9.392
628,492
+0.04(+0.43%)
Nov 21, 2023
9.383
9.432
9.253
9.353
550,213
-0.15(-1.57%)
Nov 20, 2023
9.333
9.502
9.323
9.502
506,500
+0.12(+1.27%)
Nov 17, 2023
9.402
9.572
9.353
9.383
1,006,839
-0.09(-0.95%)
Nov 16, 2023
9.482
9.562
9.373
9.472
1,372,444
+0.02(+0.21%)
Nov 15, 2023
9.392
9.542
9.353
9.452
610,359
+0.10(+1.06%)
Nov 14, 2023
9.114
9.358
9.114
9.353
850,722
+0.32(+3.52%)
Nov 13, 2023
8.925
9.034
8.855
9.034
1,212,431
+0.04(+0.44%)
Nov 10, 2023
8.835
8.994
8.800
8.994
1,278,734
+0.25(+2.84%)
Nov 09, 2023
8.686
8.815
8.611
8.746
2,037,666
-0.03(-0.34%)
Nov 08, 2023
8.945
8.975
8.736
8.776
780,401
-0.19(-2.11%)
Nov 07, 2023
8.945
9.039
8.915
8.965
463,587
+0.10(+1.12%)
Nov 06, 2023
8.716
8.865
8.681
8.865
743,541
+0.13(+1.48%)
Nov 03, 2023
8.706
8.796
8.626
8.736
484,223
+0.20(+2.33%)
Nov 02, 2023
8.477
8.587
8.477
8.537
785,880
+0.11(+1.30%)
Nov 01, 2023
8.139
8.447
8.129
8.427
626,921
+0.31(+3.80%)
Oct 31, 2023
8.019
8.119
7.975
8.119
565,146
-0.02(-0.24%)
Oct 30, 2023
8.298
8.363
8.039
8.139
461,506
-0.08(-0.97%)
Oct 27, 2023
8.507
8.537
8.208
8.218
330,846
-0.20(-2.36%)
Oct 26, 2023
8.278
8.437
8.263
8.417
632,164
+0.31(+3.80%)
Oct 25, 2023
8.208
8.208
8.074
8.109
448,308
-0.10(-1.21%)
Oct 24, 2023
8.199
8.288
8.154
8.208
550,801
+0.05(+0.61%)
Oct 23, 2023
8.029
8.228
8.019
8.159
393,513
+0.06(+0.74%)
Oct 20, 2023
8.049
8.109
7.960
8.099
378,718
+0.00(+0.00%)
Oct 19, 2023
7.960
8.184
7.960
8.099
493,042
+0.29(+3.69%)
Oct 18, 2023
7.940
7.970
7.761
7.810
765,622
-0.33(-4.03%)
Oct 17, 2023
8.099
8.184
8.039
8.139
622,462
-0.08(-0.97%)
Oct 16, 2023
8.139
8.218
8.089
8.218
438,256
+0.11(+1.35%)
Oct 13, 2023
8.189
8.248
8.039
8.109
453,190
-0.01(-0.12%)
Oct 12, 2023
8.288
8.288
8.109
8.119
263,256
-0.18(-2.16%)
Oct 11, 2023
8.258
8.298
8.154
8.298
516,209
+0.03(+0.36%)
Oct 10, 2023
8.059
8.268
8.059
8.268
462,518
+0.26(+3.23%)
Oct 09, 2023
7.801
8.009
7.751
8.009
473,241
+0.11(+1.39%)
Oct 06, 2023
7.741
7.900
7.592
7.900
596,322
+0.03(+0.38%)
Oct 05, 2023
7.980
8.049
7.781
7.870
536,973
-0.15(-1.86%)
Oct 04, 2023
8.029
8.049
7.920
8.019
800,716
+0.00(+0.00%)
Oct 03, 2023
8.218
8.238
7.972
8.019
713,063
-0.33(-3.93%)
Oct 02, 2023
8.398
8.447
8.223
8.348
601,132
-0.05(-0.56%)
Sep 29, 2023
8.443
8.510
8.347
8.395
2,334,832
+0.09(+1.04%)
Sep 28, 2023
8.156
8.333
8.117
8.309
657,333
+0.13(+1.64%)
Sep 27, 2023
8.424
8.424
8.055
8.175
945,460
-0.36(-4.26%)
Sep 26, 2023
8.672
8.730
8.481
8.538
589,357
-0.18(-2.09%)
Sep 25, 2023
8.529
8.730
8.644
8.720
1,044,527
+0.11(+1.22%)
Sep 22, 2023
8.615
8.644
8.542
8.615
420,703
+0.04(+0.45%)
Sep 21, 2023
8.605
8.730
8.505
8.577
1,634,453
-0.23(-2.61%)
Sep 20, 2023
8.749
8.826
8.696
8.806
959,071
+0.06(+0.66%)
Sep 19, 2023
8.787
8.902
8.663
8.749
707,028
+0.11(+1.33%)
Sep 18, 2023
8.835
8.835
8.586
8.634
1,405,124
-0.21(-2.38%)
Sep 15, 2023
8.672
8.845
8.663
8.845
1,224,671
+0.17(+1.99%)
Sep 14, 2023
8.625
8.701
8.548
8.672
745,586
+0.12(+1.46%)
Sep 13, 2023
8.424
8.663
8.404
8.548
905,867
+0.15(+1.82%)
Sep 12, 2023
8.165
8.395
8.156
8.395
673,927
+0.19(+2.33%)
Sep 11, 2023
8.117
8.247
8.046
8.203
354,507
+0.17(+2.15%)
Sep 08, 2023
7.955
8.031
7.888
8.031
449,957
+0.09(+1.08%)
Sep 07, 2023
7.955
8.012
7.916
7.945
280,116
-0.04(-0.48%)
Sep 06, 2023
8.050
8.127
7.959
7.983
297,743
-0.18(-2.23%)
Sep 05, 2023
8.127
8.203
8.079
8.165
439,924
-0.13(-1.61%)
Sep 01, 2023
8.280
8.299
8.194
8.299
902,624
+0.11(+1.40%)
Aug 31, 2023
8.404
8.424
8.165
8.184
603,060
-0.32(-3.72%)
Aug 30, 2023
8.481
8.538
8.433
8.500
809,432
-0.11(-1.22%)
Aug 29, 2023
8.491
8.605
8.395
8.605
740,302
+0.08(+0.90%)
Aug 28, 2023
8.443
8.529
8.371
8.529
1,010,800
+0.02(+0.23%)
Aug 25, 2023
8.385
8.605
8.328
8.510
1,785,008
+0.12(+1.48%)
Aug 24, 2023
8.443
8.519
8.376
8.385
405,533
-0.11(-1.35%)
Aug 23, 2023
8.299
8.500
8.299
8.500
1,122,146
+0.20(+2.42%)
Aug 22, 2023
8.261
8.318
8.199
8.299
501,756
+0.14(+1.76%)
Aug 21, 2023
8.175
8.199
8.041
8.156
646,417
-0.11(-1.27%)
Aug 18, 2023
8.184
8.290
8.156
8.261
492,312
-0.01(-0.12%)
Aug 17, 2023
8.328
8.337
8.141
8.270
551,209
+0.02(+0.23%)
Aug 16, 2023
8.309
8.404
8.251
8.251
367,373
-0.09(-1.03%)
Aug 15, 2023
8.519
8.529
8.256
8.337
552,476
-0.14(-1.69%)
Aug 14, 2023
8.644
8.653
8.452
8.481
522,053
-0.18(-2.10%)
Aug 11, 2023
8.519
8.663
8.519
8.663
398,745
+0.20(+2.38%)
Aug 10, 2023
8.443
8.538
8.424
8.462
404,941
+0.10(+1.14%)
Aug 09, 2023
8.347
8.491
8.270
8.366
758,830
+0.02(+0.23%)
Aug 08, 2023
8.299
8.462
8.232
8.347
627,613
+0.03(+0.35%)
Aug 07, 2023
8.270
8.337
8.237
8.318
543,812
+0.05(+0.58%)
Aug 04, 2023
8.337
8.414
8.270
8.270
474,915
+0.10(+1.17%)
Aug 03, 2023
8.280
8.299
8.132
8.175
1,759,402
-0.25(-3.01%)
Aug 02, 2023
8.309
8.500
8.270
8.428
360,265
+0.13(+1.56%)
Aug 01, 2023
8.280
8.558
8.242
8.299
267,938
+0.01(+0.12%)
Jul 31, 2023
8.280
8.385
8.251
8.290
250,829
+0.02(+0.23%)
Jul 28, 2023
8.290
8.318
8.213
8.270
187,240
+0.08(+0.93%)
Jul 27, 2023
8.529
8.529
8.194
8.194
210,219
-0.34(-4.04%)
Jul 26, 2023
8.318
8.636
8.309
8.538
428,224
+0.32(+3.84%)
Jul 25, 2023
8.232
8.309
8.180
8.223
222,240
+0.11(+1.42%)
Jul 24, 2023
7.964
8.218
7.907
8.108
390,278
+0.19(+2.42%)
Jul 21, 2023
7.926
7.993
7.897
7.916
692,818
+0.11(+1.47%)
Jul 20, 2023
7.859
7.892
7.797
7.801
110,485
-0.02(-0.24%)
Jul 19, 2023
7.792
7.897
7.763
7.821
117,817
+0.04(+0.49%)
Jul 18, 2023
7.840
7.859
7.725
7.782
153,292
-0.10(-1.22%)
Jul 17, 2023
7.935
7.978
7.840
7.878
362,003
-0.10(-1.20%)
Jul 14, 2023
7.993
7.993
7.911
7.974
147,292
-0.06(-0.72%)
Jul 13, 2023
7.916
8.036
7.916
8.031
263,231
+0.14(+1.82%)
Jul 12, 2023
7.907
7.983
7.868
7.888
201,595
+0.05(+0.61%)
Jul 11, 2023
7.648
7.878
7.553
7.840
472,921
+0.08(+0.99%)
Jul 10, 2023
7.897
7.897
7.754
7.763
164,059
-0.19(-2.41%)
Jul 07, 2023
7.849
7.969
7.849
7.955
285,198
+0.23(+2.97%)
Jul 06, 2023
7.840
7.859
7.696
7.725
342,680
-0.22(-2.77%)
Jul 05, 2023
7.964
8.031
7.916
7.945
286,202
-0.17(-2.12%)
Jul 03, 2023
8.146
8.213
8.074
8.117
165,254
-0.12(-1.51%)
Jun 30, 2023
7.993
8.299
7.993
8.242
355,063
+0.22(+2.74%)
Jun 29, 2023
7.993
8.060
7.840
8.022
562,621
+0.37(+4.88%)
Jun 28, 2023
7.687
7.715
7.612
7.648
118,457
-0.10(-1.24%)
Jun 27, 2023
7.926
7.926
7.658
7.744
124,014
-0.15(-1.94%)
Jun 26, 2023
7.983
7.983
7.811
7.897
135,513
-0.04(-0.48%)
Jun 23, 2023
7.687
8.079
7.687
7.935
352,734
+0.31(+4.02%)
Jun 22, 2023
7.782
7.825
7.567
7.629
159,746
-0.22(-2.80%)
Jun 21, 2023
7.754
7.854
7.744
7.849
161,844
+0.07(+0.86%)
Jun 20, 2023
7.706
7.868
7.706
7.782
590,283
+0.09(+1.12%)
Jun 16, 2023
7.620
7.725
7.553
7.696
2,137,274
-0.10(-1.23%)
Jun 15, 2023
7.706
7.830
7.634
7.792
475,227
+0.10(+1.24%)
Jun 14, 2023
7.610
7.706
7.576
7.696
358,797
+0.08(+1.01%)
Jun 13, 2023
7.687
7.715
7.586
7.620
438,822
-0.10(-1.24%)
Jun 12, 2023
7.687
7.744
7.629
7.715
473,224
+0.01(+0.12%)
Jun 09, 2023
7.505
7.868
7.505
7.706
772,931
+0.37(+5.09%)
Jun 08, 2023
7.304
7.414
7.294
7.332
216,205
+0.04(+0.52%)
Jun 07, 2023
7.237
7.323
7.208
7.294
203,429
+0.15(+2.14%)
Jun 06, 2023
7.045
7.208
7.021
7.141
301,243
+0.09(+1.22%)
Jun 05, 2023
7.036
7.079
6.988
7.055
211,582
+0.06(+0.82%)
Jun 02, 2023
7.016
7.069
6.969
6.997
424,588
+0.04(+0.55%)
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.