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: NOTE )

1.250 -0.010 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.260 1.290 1.220 1.250 351,309 -0.01(-0.79%)
Sep 25, 2024 1.200 1.260 1.170 1.260 481,433 +0.06(+5.00%)
Sep 24, 2024 1.230 1.230 1.160 1.200 282,882 +0.00(+0.00%)
Sep 23, 2024 1.170 1.200 1.160 1.200 194,877 +0.01(+0.84%)
Sep 20, 2024 1.220 1.230 1.160 1.190 530,184 -0.01(-0.83%)
Sep 19, 2024 1.200 1.240 1.190 1.200 262,358 +0.03(+2.56%)
Sep 18, 2024 1.230 1.237 1.160 1.170 362,749 -0.04(-3.31%)
Sep 17, 2024 1.200 1.250 1.190 1.210 229,058 -0.05(-3.97%)
Sep 16, 2024 1.280 1.280 1.230 1.260 174,399 -0.01(-0.79%)
Sep 13, 2024 1.270 1.300 1.249 1.270 211,116 -0.01(-0.78%)
Sep 12, 2024 1.280 1.305 1.250 1.280 228,868 +0.03(+2.40%)
Sep 11, 2024 1.210 1.280 1.190 1.250 252,728 +0.02(+1.63%)
Sep 10, 2024 1.170 1.260 1.170 1.230 262,230 +0.04(+3.36%)
Sep 09, 2024 1.180 1.205 1.140 1.190 240,402 +0.00(+0.00%)
Sep 06, 2024 1.260 1.260 1.170 1.190 312,468 -0.07(-5.56%)
Sep 05, 2024 1.250 1.290 1.230 1.260 210,687 +0.00(+0.00%)
Sep 04, 2024 1.250 1.320 1.240 1.260 456,137 +0.01(+0.80%)
Sep 03, 2024 1.340 1.340 1.240 1.250 275,334 -0.05(-3.85%)
Aug 30, 2024 1.300 1.328 1.260 1.300 294,754 +0.02(+1.56%)
Aug 29, 2024 1.300 1.300 1.250 1.280 166,261 +0.02(+1.59%)
Aug 28, 2024 1.280 1.310 1.260 1.260 181,935 -0.03(-2.33%)
Aug 27, 2024 1.390 1.420 1.280 1.290 263,215 -0.14(-9.79%)
Aug 26, 2024 1.340 1.470 1.310 1.430 506,011 +0.10(+7.52%)
Aug 23, 2024 1.260 1.340 1.260 1.330 292,423 +0.05(+3.91%)
Aug 22, 2024 1.330 1.330 1.280 1.280 157,697 -0.02(-1.54%)
Aug 21, 2024 1.260 1.310 1.260 1.300 120,053 +0.03(+2.36%)
Aug 20, 2024 1.320 1.320 1.250 1.270 197,665 -0.03(-2.31%)
Aug 19, 2024 1.300 1.320 1.260 1.300 241,025 +0.05(+4.00%)
Aug 16, 2024 1.230 1.280 1.230 1.250 190,189 +0.02(+1.63%)
Aug 15, 2024 1.270 1.300 1.180 1.230 545,499 -0.01(-0.81%)
Aug 14, 2024 1.270 1.270 1.230 1.240 221,823 -0.04(-3.13%)
Aug 13, 2024 1.220 1.280 1.200 1.280 296,206 +0.05(+4.07%)
Aug 12, 2024 1.280 1.310 1.210 1.230 223,274 -0.08(-6.11%)
Aug 09, 2024 1.290 1.310 1.222 1.310 927,106 -0.06(-4.38%)
Aug 08, 2024 1.350 1.440 1.350 1.370 351,589 -0.02(-1.44%)
Aug 07, 2024 1.420 1.470 1.360 1.390 347,270 -0.02(-1.42%)
Aug 06, 2024 1.400 1.445 1.360 1.410 252,856 +0.09(+6.82%)
Aug 05, 2024 1.260 1.350 1.255 1.320 597,360 -0.04(-2.94%)
Aug 02, 2024 1.430 1.445 1.340 1.360 462,563 -0.09(-6.21%)
Aug 01, 2024 1.520 1.530 1.400 1.450 572,349 -0.08(-5.23%)
Jul 31, 2024 1.600 1.630 1.520 1.530 551,576 -0.07(-4.38%)
Jul 30, 2024 1.740 1.740 1.580 1.600 552,186 -0.12(-6.98%)
Jul 29, 2024 1.800 1.840 1.690 1.720 662,447 -0.10(-5.49%)
Jul 26, 2024 1.950 1.950 1.800 1.820 272,261 -0.05(-2.67%)
Jul 25, 2024 1.750 1.900 1.740 1.870 418,812 +0.09(+5.06%)
Jul 24, 2024 1.900 1.920 1.780 1.780 302,578 -0.12(-6.32%)
Jul 23, 2024 1.840 1.910 1.810 1.900 456,648 +0.04(+2.15%)
Jul 22, 2024 1.910 1.910 1.785 1.860 286,728 +0.02(+1.09%)
Jul 19, 2024 1.790 1.900 1.790 1.840 261,294 +0.02(+1.10%)
Jul 18, 2024 1.940 1.980 1.810 1.820 425,570 -0.15(-7.61%)
Jul 17, 2024 1.980 2.070 1.930 1.970 605,389 -0.05(-2.48%)
Jul 16, 2024 1.880 2.020 1.820 2.020 621,334 +0.14(+7.45%)
Jul 15, 2024 1.910 1.940 1.830 1.880 420,955 -0.04(-2.08%)
Jul 12, 2024 1.980 2.025 1.890 1.920 502,260 -0.03(-1.54%)
Jul 11, 2024 1.840 2.030 1.840 1.950 1,067,944 +0.11(+5.98%)
Jul 10, 2024 1.790 1.860 1.740 1.840 515,129 +0.06(+3.37%)
Jul 09, 2024 1.760 1.830 1.720 1.780 611,436 -0.01(-0.56%)
Jul 08, 2024 1.860 1.890 1.750 1.790 910,407 -0.05(-2.72%)
Jul 05, 2024 1.660 1.860 1.580 1.840 1,189,166 +0.17(+10.18%)
Jul 03, 2024 1.450 1.670 1.445 1.670 1,975,449 +0.20(+13.61%)
Jul 02, 2024 1.410 1.470 1.374 1.470 1,510,589 +0.06(+4.26%)
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.