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
Mcewen Mining Inc
(TSX:
MUX
)
14.67
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2020
1.520
1.560
1.500
1.510
134,971
+0.00(+0.00%)
Jan 30, 2020
1.540
1.560
1.470
1.510
266,078
-0.01(-0.66%)
Jan 29, 2020
1.410
1.520
1.410
1.520
265,278
+0.12(+8.57%)
Jan 28, 2020
1.510
1.510
1.390
1.400
368,872
-0.10(-6.67%)
Jan 27, 2020
1.590
1.590
1.490
1.500
294,590
-0.05(-3.23%)
Jan 24, 2020
1.530
1.560
1.520
1.550
89,770
+0.02(+1.31%)
Jan 23, 2020
1.550
1.580
1.530
1.530
209,373
-0.03(-1.92%)
Jan 22, 2020
1.560
1.580
1.530
1.560
200,744
-0.01(-0.64%)
Jan 21, 2020
1.500
1.570
1.500
1.570
820,155
+0.06(+3.97%)
Jan 20, 2020
1.530
1.550
1.510
1.510
175,850
-0.02(-1.31%)
Jan 17, 2020
1.600
1.600
1.530
1.530
331,550
-0.07(-4.38%)
Jan 16, 2020
1.580
1.610
1.570
1.600
132,420
+0.00(+0.00%)
Jan 15, 2020
1.580
1.620
1.520
1.600
314,442
+0.07(+4.58%)
Jan 14, 2020
1.520
1.550
1.520
1.530
199,533
-0.01(-0.65%)
Jan 13, 2020
1.610
1.620
1.520
1.540
251,254
-0.10(-6.10%)
Jan 10, 2020
1.540
1.640
1.520
1.640
418,809
+0.12(+7.89%)
Jan 09, 2020
1.520
1.570
1.500
1.520
236,534
+0.00(+0.00%)
Jan 08, 2020
1.690
1.690
1.520
1.520
592,994
-0.17(-10.06%)
Jan 07, 2020
1.650
1.690
1.630
1.690
328,862
+0.04(+2.42%)
Jan 06, 2020
1.700
1.700
1.630
1.650
306,881
+0.03(+1.85%)
Jan 03, 2020
1.740
1.750
1.620
1.620
464,837
-0.06(-3.57%)
Jan 02, 2020
1.730
1.730
1.620
1.680
389,688
+0.02(+1.20%)
Dec 31, 2019
1.660
1.660
1.660
0
-0.04(-2.35%)
Dec 30, 2019
1.590
1.700
1.590
1.700
616,427
+0.10(+6.25%)
Dec 27, 2019
1.590
1.620
1.580
1.600
386,825
+0.05(+3.23%)
Dec 24, 2019
1.550
1.550
1.550
0
+0.06(+4.03%)
Dec 23, 2019
1.500
1.500
1.440
1.490
287,611
+0.04(+2.76%)
Dec 20, 2019
1.510
1.520
1.410
1.450
762,175
-0.04(-2.68%)
Dec 19, 2019
1.410
1.490
1.390
1.490
644,601
+0.08(+5.67%)
Dec 18, 2019
1.410
1.410
1.350
1.410
500,037
+0.04(+2.92%)
Dec 17, 2019
1.400
1.400
1.350
1.370
635,560
-0.01(-0.72%)
Dec 16, 2019
1.460
1.460
1.350
1.380
909,642
-0.06(-4.17%)
Dec 13, 2019
1.410
1.500
1.410
1.440
481,925
+0.02(+1.41%)
Dec 12, 2019
1.450
1.460
1.390
1.420
533,358
+0.01(+0.71%)
Dec 11, 2019
1.460
1.480
1.390
1.410
779,775
-0.04(-2.76%)
Dec 10, 2019
1.520
1.520
1.450
1.450
295,460
-0.05(-3.33%)
Dec 09, 2019
1.530
1.540
1.470
1.500
307,489
-0.02(-1.32%)
Dec 06, 2019
1.580
1.600
1.520
1.520
387,356
-0.06(-3.80%)
Dec 05, 2019
1.600
1.630
1.550
1.580
297,957
+0.01(+0.64%)
Dec 04, 2019
1.540
1.580
1.530
1.570
211,929
+0.03(+1.95%)
Dec 03, 2019
1.560
1.570
1.510
1.540
657,631
+0.02(+1.32%)
Dec 02, 2019
1.540
1.550
1.510
1.520
169,999
-0.05(-3.18%)
Nov 29, 2019
1.560
1.570
1.500
1.570
284,314
-0.01(-0.63%)
Nov 28, 2019
1.510
1.580
1.510
1.580
71,358
+0.06(+3.95%)
Nov 27, 2019
1.510
1.540
1.460
1.520
317,274
-0.02(-1.30%)
Nov 26, 2019
1.510
1.550
1.480
1.540
305,636
+0.02(+1.32%)
Nov 25, 2019
1.620
1.630
1.500
1.520
575,030
-0.10(-6.17%)
Nov 22, 2019
1.630
1.640
1.560
1.620
424,816
+0.01(+0.62%)
Nov 21, 2019
1.720
1.720
1.610
1.610
746,296
-0.10(-5.85%)
Nov 20, 2019
1.660
1.760
1.640
1.710
1,166,303
-0.28(-14.07%)
Nov 19, 2019
2.020
2.080
1.990
1.990
314,803
-0.05(-2.45%)
Nov 18, 2019
2.030
2.110
2.020
2.040
389,841
-0.01(-0.49%)
Nov 15, 2019
2.170
2.170
2.030
2.050
347,018
-0.12(-5.53%)
Nov 14, 2019
2.190
2.200
2.130
2.170
188,302
-0.01(-0.46%)
Nov 13, 2019
2.210
2.210
2.170
2.180
222,548
+0.00(+0.00%)
Nov 12, 2019
2.140
2.200
2.110
2.180
265,139
-0.01(-0.46%)
Nov 11, 2019
2.170
2.260
2.140
2.190
252,269
+0.02(+0.92%)
Nov 08, 2019
2.160
2.220
2.150
2.170
214,997
-0.01(-0.46%)
Nov 07, 2019
2.200
2.240
2.150
2.180
236,714
-0.05(-2.24%)
Nov 06, 2019
2.240
2.240
2.150
2.230
173,760
+0.02(+0.90%)
Nov 05, 2019
2.220
2.280
2.180
2.210
291,100
-0.09(-3.91%)
Nov 04, 2019
2.280
2.300
2.230
2.300
181,412
+0.03(+1.32%)
Nov 01, 2019
2.180
2.330
2.180
2.270
403,007
+0.07(+3.18%)
Oct 31, 2019
2.230
2.280
2.170
2.200
353,704
-0.02(-0.90%)
Oct 30, 2019
2.150
2.220
2.120
2.220
230,062
+0.02(+0.91%)
Oct 29, 2019
2.090
2.210
2.070
2.200
213,673
+0.11(+5.26%)
Oct 28, 2019
2.120
2.140
2.070
2.090
225,356
-0.05(-2.34%)
Oct 25, 2019
2.200
2.200
2.080
2.140
339,718
+0.02(+0.94%)
Oct 24, 2019
2.100
2.130
2.060
2.120
420,990
+0.04(+1.92%)
Oct 23, 2019
2.060
2.110
2.050
2.080
251,088
+0.01(+0.48%)
Oct 22, 2019
2.010
2.080
2.000
2.070
143,970
+0.06(+2.99%)
Oct 21, 2019
2.120
2.120
1.990
2.010
253,750
-0.10(-4.74%)
Oct 18, 2019
2.020
2.110
2.020
2.110
239,589
+0.05(+2.43%)
Oct 17, 2019
1.980
2.070
1.950
2.060
409,519
+0.08(+4.04%)
Oct 16, 2019
1.990
2.020
1.960
1.980
247,357
+0.03(+1.54%)
Oct 15, 2019
2.160
2.160
1.950
1.950
553,958
-0.18(-8.45%)
Oct 11, 2019
2.130
2.130
2.130
0
-0.10(-4.48%)
Oct 10, 2019
2.180
2.260
2.140
2.230
266,012
+0.03(+1.36%)
Oct 09, 2019
2.280
2.300
2.170
2.200
312,914
-0.08(-3.51%)
Oct 08, 2019
2.180
2.290
2.140
2.280
439,987
+0.18(+8.57%)
Oct 07, 2019
2.090
2.170
2.090
2.100
222,609
+0.00(+0.00%)
Oct 04, 2019
2.140
2.150
2.080
2.100
574,508
-0.03(-1.41%)
Oct 03, 2019
2.140
2.200
2.120
2.130
326,515
+0.00(+0.00%)
Oct 02, 2019
2.100
2.160
2.080
2.130
344,149
+0.08(+3.90%)
Oct 01, 2019
2.060
2.160
2.040
2.050
373,301
-0.02(-0.97%)
Sep 30, 2019
2.200
2.200
2.040
2.070
414,765
-0.13(-5.91%)
Sep 27, 2019
2.200
2.300
2.170
2.200
335,768
-0.03(-1.35%)
Sep 26, 2019
2.320
2.350
2.230
2.230
324,969
-0.09(-3.88%)
Sep 25, 2019
2.490
2.490
2.260
2.320
669,845
-0.18(-7.20%)
Sep 24, 2019
2.460
2.540
2.420
2.500
460,639
+0.03(+1.21%)
Sep 23, 2019
2.400
2.470
2.370
2.470
458,000
+0.11(+4.66%)
Sep 20, 2019
2.270
2.370
2.260
2.360
388,876
+0.11(+4.89%)
Sep 19, 2019
2.270
2.300
2.220
2.250
361,067
+0.02(+0.90%)
Sep 18, 2019
2.310
2.320
2.160
2.230
536,027
-0.05(-2.19%)
Sep 17, 2019
2.300
2.340
2.270
2.280
211,613
+0.02(+0.88%)
Sep 16, 2019
2.230
2.350
2.190
2.260
449,322
+0.10(+4.63%)
Sep 13, 2019
2.250
2.320
2.160
2.160
398,288
-0.06(-2.70%)
Sep 12, 2019
2.440
2.450
2.180
2.220
632,760
-0.12(-5.13%)
Sep 11, 2019
2.330
2.430
2.330
2.340
298,778
+0.02(+0.86%)
Sep 10, 2019
2.320
2.440
2.300
2.320
441,254
-0.06(-2.52%)
Sep 09, 2019
2.420
2.440
2.320
2.380
377,453
-0.04(-1.65%)
Sep 06, 2019
2.520
2.560
2.400
2.420
356,175
-0.10(-3.97%)
Sep 05, 2019
2.660
2.700
2.470
2.520
487,664
-0.22(-8.03%)
Sep 04, 2019
2.690
2.790
2.670
2.740
348,849
+0.03(+1.11%)
Sep 03, 2019
2.780
2.790
2.660
2.710
397,587
-0.01(-0.37%)
Aug 30, 2019
2.720
2.720
2.720
0
+0.05(+1.87%)
Aug 29, 2019
2.790
2.790
2.610
2.670
455,161
-0.11(-3.96%)
Aug 28, 2019
2.770
2.840
2.740
2.780
415,749
+0.00(+0.00%)
Aug 27, 2019
2.650
2.790
2.650
2.780
608,343
+0.15(+5.70%)
Aug 26, 2019
2.650
2.700
2.550
2.630
264,239
+0.02(+0.77%)
Aug 23, 2019
2.470
2.610
2.440
2.610
441,670
+0.19(+7.85%)
Aug 22, 2019
2.470
2.470
2.410
2.420
165,779
-0.02(-0.82%)
Aug 21, 2019
2.410
2.480
2.330
2.440
324,435
+0.05(+2.09%)
Aug 20, 2019
2.310
2.430
2.300
2.390
312,682
+0.11(+4.82%)
Aug 19, 2019
2.300
2.370
2.220
2.280
462,625
-0.04(-1.72%)
Aug 16, 2019
2.430
2.460
2.310
2.320
487,358
-0.12(-4.92%)
Aug 15, 2019
2.400
2.500
2.360
2.440
405,120
+0.05(+2.09%)
Aug 14, 2019
2.500
2.570
2.390
2.390
427,791
-0.06(-2.45%)
Aug 13, 2019
2.640
2.650
2.340
2.450
774,279
-0.13(-5.04%)
Aug 12, 2019
2.550
2.690
2.520
2.580
778,187
+0.01(+0.39%)
Aug 09, 2019
2.690
2.700
2.550
2.570
254,634
-0.12(-4.46%)
Aug 08, 2019
2.600
2.720
2.560
2.690
413,987
+0.07(+2.67%)
Aug 07, 2019
2.600
2.760
2.600
2.620
994,026
+0.08(+3.15%)
Aug 06, 2019
2.580
2.590
2.500
2.540
429,480
+0.10(+4.10%)
Aug 02, 2019
2.440
2.440
2.440
0
+0.04(+1.67%)
Aug 01, 2019
2.230
2.400
2.230
2.400
432,416
+0.11(+4.80%)
Jul 31, 2019
2.440
2.450
2.240
2.290
677,741
-0.15(-6.15%)
Jul 30, 2019
2.430
2.480
2.420
2.440
183,819
-0.01(-0.41%)
Jul 29, 2019
2.440
2.460
2.340
2.450
264,565
+0.07(+2.94%)
Jul 26, 2019
2.430
2.490
2.370
2.380
167,838
-0.04(-1.65%)
Jul 25, 2019
2.580
2.580
2.400
2.420
385,201
-0.14(-5.47%)
Jul 24, 2019
2.380
2.570
2.380
2.560
441,441
+0.20(+8.47%)
Jul 23, 2019
2.480
2.490
2.310
2.360
267,227
-0.07(-2.88%)
Jul 22, 2019
2.460
2.490
2.410
2.430
275,705
+0.00(+0.00%)
Jul 19, 2019
2.550
2.610
2.390
2.430
610,206
-0.15(-5.81%)
Jul 18, 2019
2.440
2.600
2.390
2.580
650,158
+0.16(+6.61%)
Jul 17, 2019
2.290
2.420
2.220
2.420
637,491
+0.18(+8.04%)
Jul 16, 2019
2.240
2.350
2.200
2.240
480,672
-0.03(-1.32%)
Jul 15, 2019
2.290
2.290
2.230
2.270
75,630
+0.01(+0.44%)
Jul 12, 2019
2.210
2.270
2.210
2.260
208,200
+0.06(+2.73%)
Jul 11, 2019
2.220
2.280
2.170
2.200
159,159
-0.03(-1.35%)
Jul 10, 2019
2.130
2.230
2.130
2.230
496,281
+0.13(+6.19%)
Jul 09, 2019
2.140
2.150
2.070
2.100
340,120
-0.01(-0.47%)
Jul 08, 2019
2.250
2.260
2.110
2.110
291,478
-0.12(-5.38%)
Jul 05, 2019
2.270
2.340
2.220
2.230
449,681
-0.09(-3.88%)
Jul 04, 2019
2.410
2.410
2.320
2.320
334,225
-0.01(-0.43%)
Jul 03, 2019
2.350
2.410
2.290
2.330
1,008,770
+0.00(+0.00%)
Jul 02, 2019
2.220
2.370
2.160
2.330
311,187
+0.03(+1.30%)
Jun 28, 2019
2.300
2.300
2.300
0
+0.04(+1.77%)
Jun 27, 2019
2.300
2.310
2.220
2.260
253,527
-0.07(-3.00%)
Jun 26, 2019
2.360
2.400
2.300
2.330
277,531
-0.09(-3.72%)
Jun 25, 2019
2.400
2.440
2.310
2.420
418,557
+0.02(+0.83%)
Jun 24, 2019
2.400
2.400
2.290
2.400
529,818
+0.06(+2.56%)
Jun 21, 2019
2.310
2.370
2.280
2.340
251,328
+0.04(+1.74%)
Jun 20, 2019
2.350
2.400
2.280
2.300
494,514
+0.06(+2.68%)
Jun 19, 2019
2.120
2.260
2.120
2.240
280,856
+0.09(+4.19%)
Jun 18, 2019
2.180
2.230
2.090
2.150
510,116
+0.01(+0.47%)
Jun 17, 2019
2.050
2.150
2.030
2.140
386,947
+0.07(+3.38%)
Jun 14, 2019
2.120
2.160
2.020
2.070
318,050
-0.01(-0.48%)
Jun 13, 2019
2.070
2.100
2.030
2.080
205,284
+0.03(+1.46%)
Jun 12, 2019
2.010
2.070
1.950
2.050
348,909
+0.11(+5.67%)
Jun 11, 2019
1.900
1.960
1.840
1.940
312,196
+0.02(+1.04%)
Jun 10, 2019
1.970
1.990
1.890
1.920
216,904
-0.11(-5.42%)
Jun 07, 2019
2.040
2.040
1.970
2.030
114,097
+0.05(+2.53%)
Jun 06, 2019
2.000
2.010
1.930
1.980
152,672
-0.02(-1.00%)
Jun 05, 2019
2.000
2.060
1.950
2.000
368,610
+0.05(+2.56%)
Jun 04, 2019
1.920
1.960
1.840
1.950
327,835
+0.03(+1.56%)
Jun 03, 2019
1.860
1.940
1.840
1.920
385,789
+0.10(+5.49%)
May 31, 2019
1.800
1.890
1.800
1.820
325,508
+0.06(+3.41%)
May 30, 2019
1.690
1.770
1.680
1.760
136,776
+0.08(+4.76%)
May 29, 2019
1.710
1.760
1.670
1.680
282,656
-0.05(-2.89%)
May 28, 2019
1.750
1.800
1.700
1.730
242,345
-0.02(-1.14%)
May 27, 2019
1.780
1.800
1.750
1.750
25,018
-0.01(-0.57%)
May 24, 2019
1.730
1.780
1.710
1.760
458,843
+0.05(+2.92%)
May 23, 2019
1.810
1.810
1.700
1.710
249,796
+0.03(+1.79%)
May 22, 2019
1.760
1.780
1.680
1.680
234,261
-0.09(-5.08%)
May 21, 2019
1.800
1.800
1.760
1.770
124,065
-0.03(-1.67%)
May 17, 2019
1.800
1.800
1.800
0
-0.02(-1.10%)
May 16, 2019
1.870
1.870
1.800
1.820
148,550
-0.06(-3.19%)
May 15, 2019
1.930
1.940
1.860
1.880
261,225
-0.05(-2.59%)
May 14, 2019
2.000
2.000
1.880
1.930
173,449
-0.09(-4.46%)
May 13, 2019
1.960
2.020
1.950
2.020
364,709
+0.09(+4.66%)
May 10, 2019
1.950
1.950
1.920
1.930
51,300
-0.03(-1.53%)
May 09, 2019
1.940
1.960
1.930
1.960
93,794
+0.03(+1.55%)
May 08, 2019
1.950
1.970
1.920
1.930
84,976
-0.03(-1.53%)
May 07, 2019
1.920
1.990
1.890
1.960
239,647
+0.05(+2.62%)
May 06, 2019
1.880
1.960
1.880
1.910
48,500
+0.02(+1.06%)
May 03, 2019
1.940
1.990
1.880
1.890
150,115
-0.02(-1.05%)
May 02, 2019
1.860
1.950
1.840
1.910
330,682
+0.03(+1.60%)
May 01, 2019
1.830
1.920
1.830
1.880
240,127
+0.04(+2.17%)
Apr 30, 2019
1.860
1.930
1.830
1.840
176,389
-0.01(-0.54%)
Apr 29, 2019
1.990
2.000
1.830
1.850
340,318
-0.18(-8.87%)
Apr 26, 2019
1.800
2.030
1.790
2.030
505,089
+0.27(+15.34%)
Apr 25, 2019
1.810
1.850
1.760
1.760
200,795
-0.04(-2.22%)
Apr 24, 2019
1.800
1.870
1.780
1.800
182,546
+0.00(+0.00%)
Apr 23, 2019
1.760
1.810
1.750
1.800
85,209
+0.05(+2.86%)
Apr 22, 2019
1.850
1.860
1.750
1.750
242,873
-0.10(-5.41%)
Apr 18, 2019
1.850
1.850
1.850
0
+0.02(+1.09%)
Apr 17, 2019
1.850
1.860
1.810
1.830
90,152
-0.01(-0.54%)
Apr 16, 2019
1.850
1.900
1.830
1.840
122,327
-0.04(-2.13%)
Apr 15, 2019
1.810
1.930
1.810
1.880
145,161
+0.05(+2.73%)
Apr 12, 2019
1.890
1.910
1.830
1.830
202,534
-0.03(-1.61%)
Apr 11, 2019
1.950
1.970
1.860
1.860
302,798
-0.11(-5.58%)
Apr 10, 2019
2.040
2.050
1.970
1.970
126,678
-0.06(-2.96%)
Apr 09, 2019
2.010
2.050
2.000
2.030
298,138
+0.05(+2.53%)
Apr 08, 2019
2.090
2.090
1.980
1.980
554,631
-0.04(-1.98%)
Apr 05, 2019
2.020
2.070
2.010
2.020
69,160
-0.01(-0.49%)
Apr 04, 2019
1.920
2.030
1.920
2.030
364,939
+0.10(+5.18%)
Apr 03, 2019
2.000
2.010
1.930
1.930
164,911
-0.05(-2.53%)
Apr 02, 2019
1.900
2.010
1.890
1.980
389,914
+0.09(+4.76%)
Apr 01, 2019
2.020
2.020
1.890
1.890
723,314
-0.11(-5.50%)
Mar 29, 2019
2.120
2.130
1.990
2.000
385,327
-0.09(-4.31%)
Mar 28, 2019
2.190
2.190
2.090
2.090
463,345
-0.10(-4.57%)
Mar 27, 2019
2.280
2.350
2.190
2.190
461,329
-0.13(-5.60%)
Mar 26, 2019
2.300
2.330
2.270
2.320
263,250
+0.02(+0.87%)
Mar 25, 2019
2.270
2.320
2.260
2.300
305,359
+0.05(+2.22%)
Mar 22, 2019
2.270
2.310
2.240
2.250
130,291
-0.02(-0.88%)
Mar 21, 2019
2.300
2.310
2.240
2.270
234,877
+0.00(+0.00%)
Mar 20, 2019
2.200
2.280
2.180
2.270
258,113
+0.08(+3.65%)
Mar 19, 2019
2.210
2.250
2.190
2.190
136,660
-0.01(-0.45%)
Mar 18, 2019
2.240
2.280
2.190
2.200
186,390
-0.04(-1.79%)
Mar 15, 2019
2.330
2.330
2.210
2.240
424,089
-0.04(-1.75%)
Mar 14, 2019
2.350
2.350
2.270
2.280
187,388
-0.09(-3.80%)
Mar 13, 2019
2.390
2.450
2.360
2.370
171,404
-0.01(-0.42%)
Mar 12, 2019
2.360
2.390
2.350
2.380
157,811
+0.04(+1.71%)
Mar 11, 2019
2.350
2.350
2.260
2.340
232,977
-0.03(-1.27%)
Mar 08, 2019
2.270
2.370
2.220
2.370
330,466
+0.16(+7.24%)
Mar 07, 2019
2.240
2.300
2.170
2.210
382,315
-0.07(-3.07%)
Mar 06, 2019
2.360
2.370
2.280
2.280
184,887
-0.07(-2.98%)
Mar 05, 2019
2.360
2.360
2.310
2.350
190,935
+0.01(+0.43%)
Mar 04, 2019
2.270
2.340
2.250
2.340
195,826
+0.05(+2.18%)
Mar 01, 2019
2.370
2.390
2.270
2.290
405,528
-0.10(-4.18%)
Feb 28, 2019
2.430
2.460
2.370
2.390
183,409
-0.02(-0.83%)
Feb 27, 2019
2.520
2.530
2.400
2.410
220,845
-0.12(-4.74%)
Feb 26, 2019
2.630
2.640
2.520
2.530
360,309
-0.10(-3.80%)
Feb 25, 2019
2.600
2.690
2.600
2.630
228,575
-0.01(-0.38%)
Feb 22, 2019
2.620
2.690
2.620
2.640
320,575
+0.04(+1.54%)
Feb 21, 2019
2.530
2.630
2.500
2.600
327,109
+0.09(+3.59%)
Feb 20, 2019
2.590
2.620
2.510
2.510
444,401
-0.06(-2.33%)
Feb 19, 2019
2.550
2.610
2.530
2.570
519,275
+0.07(+2.80%)
Feb 15, 2019
2.500
2.500
2.500
0
+0.11(+4.60%)
Feb 14, 2019
2.330
2.400
2.330
2.390
134,224
+0.05(+2.14%)
Feb 13, 2019
2.360
2.400
2.330
2.340
144,383
-0.01(-0.43%)
Feb 12, 2019
2.380
2.380
2.310
2.350
96,679
-0.03(-1.26%)
Feb 11, 2019
2.360
2.410
2.340
2.380
100,790
+0.02(+0.85%)
Feb 08, 2019
2.340
2.400
2.330
2.360
78,407
+0.03(+1.29%)
Feb 07, 2019
2.360
2.400
2.330
2.330
84,010
-0.03(-1.27%)
Feb 06, 2019
2.350
2.420
2.350
2.360
119,212
-0.01(-0.42%)
Feb 05, 2019
2.330
2.370
2.330
2.370
80,227
+0.04(+1.72%)
Feb 04, 2019
2.310
2.370
2.280
2.330
95,701
-0.03(-1.27%)
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.