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

NovaGold Resources (NY: NG )

3.795 +0.195 (+5.42%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 28, 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 29, 2016 6.270 6.505 6.210 6.490 3,536,901 +0.33(+5.36%)
Apr 28, 2016 6.040 6.207 6.000 6.160 6,419,533 +0.16(+2.67%)
Apr 27, 2016 6.020 6.105 5.830 6.000 1,433,917 +0.02(+0.33%)
Apr 26, 2016 5.850 6.035 5.790 5.980 1,567,144 +0.18(+3.10%)
Apr 25, 2016 5.890 5.990 5.770 5.800 1,297,327 -0.10(-1.69%)
Apr 22, 2016 5.980 6.115 5.790 5.900 1,769,980 -0.13(-2.16%)
Apr 21, 2016 6.060 6.145 5.970 6.030 2,646,944 +0.08(+1.34%)
Apr 20, 2016 6.120 6.250 5.900 5.950 2,983,296 -0.23(-3.72%)
Apr 19, 2016 6.190 6.210 6.100 6.180 3,586,925 +0.19(+3.17%)
Apr 18, 2016 6.070 6.080 5.990 5.990 1,733,224 +0.01(+0.17%)
Apr 15, 2016 5.920 6.090 5.830 5.980 2,142,903 +0.12(+2.05%)
Apr 14, 2016 5.920 5.950 5.750 5.860 1,987,256 -0.10(-1.68%)
Apr 13, 2016 5.990 6.090 5.920 5.960 2,822,356 -0.16(-2.61%)
Apr 12, 2016 6.190 6.200 5.920 6.120 3,712,109 +0.02(+0.33%)
Apr 11, 2016 5.910 6.250 5.900 6.100 5,652,096 +0.34(+5.90%)
Apr 08, 2016 5.510 5.850 5.500 5.760 3,106,446 +0.29(+5.30%)
Apr 07, 2016 5.440 5.550 5.420 5.470 3,594,187 +0.17(+3.21%)
Apr 06, 2016 5.230 5.400 5.150 5.300 4,438,001 +0.00(+0.00%)
Apr 05, 2016 5.130 5.420 5.120 5.300 2,245,505 +0.25(+4.95%)
Apr 04, 2016 5.160 5.160 5.015 5.050 2,436,479 -0.11(-2.13%)
Apr 01, 2016 4.900 5.180 4.850 5.160 2,113,971 +0.12(+2.38%)
Mar 31, 2016 5.250 5.250 5.040 5.040 1,245,778 -0.10(-1.95%)
Mar 30, 2016 5.210 5.220 4.980 5.140 1,634,166 -0.11(-2.10%)
Mar 29, 2016 4.990 5.250 4.910 5.250 1,601,852 +0.32(+6.49%)
Mar 28, 2016 4.960 4.970 4.830 4.930 960,436 -0.01(-0.20%)
Mar 24, 2016 4.950 4.940 4.940 4.940 1,628,400 -0.01(-0.20%)
Mar 23, 2016 5.090 5.140 4.920 4.950 2,237,963 -0.29(-5.53%)
Mar 22, 2016 5.380 5.450 5.160 5.240 1,307,299 -0.08(-1.50%)
Mar 21, 2016 5.260 5.470 5.250 5.320 1,634,231 +0.03(+0.57%)
Mar 18, 2016 5.300 5.390 5.150 5.290 6,580,753 -0.02(-0.38%)
Mar 17, 2016 5.500 5.570 5.270 5.310 2,803,382 -0.11(-2.03%)
Mar 16, 2016 4.930 5.420 4.920 5.420 3,029,451 +0.37(+7.33%)
Mar 15, 2016 4.940 5.070 4.800 5.050 2,163,061 +0.05(+1.00%)
Mar 14, 2016 5.210 5.300 4.950 5.000 3,166,366 -0.11(-2.15%)
Mar 11, 2016 5.400 5.450 5.090 5.110 1,746,446 -0.28(-5.19%)
Mar 10, 2016 5.150 5.510 5.150 5.390 2,062,983 +0.22(+4.26%)
Mar 09, 2016 5.060 5.190 4.800 5.170 2,266,626 +0.02(+0.39%)
Mar 08, 2016 5.240 5.260 5.045 5.150 2,227,404 -0.03(-0.58%)
Mar 07, 2016 5.190 5.390 5.040 5.180 2,243,186 +0.16(+3.19%)
Mar 04, 2016 5.050 5.200 5.000 5.020 3,111,948 -0.01(-0.20%)
Mar 03, 2016 4.920 5.065 4.880 5.030 2,144,850 +0.15(+3.07%)
Mar 02, 2016 4.840 4.970 4.790 4.880 967,403 +0.06(+1.24%)
Mar 01, 2016 4.970 5.020 4.700 4.820 2,425,423 -0.14(-2.82%)
Feb 29, 2016 4.910 4.960 4.840 4.960 1,497,972 +0.15(+3.12%)
Feb 26, 2016 4.760 4.900 4.630 4.810 2,047,917 -0.04(-0.82%)
Feb 25, 2016 4.850 4.940 4.750 4.850 1,907,575 -0.04(-0.82%)
Feb 24, 2016 5.000 5.050 4.780 4.890 3,176,945 +0.08(+1.66%)
Feb 23, 2016 4.830 5.000 4.760 4.810 1,870,944 +0.07(+1.48%)
Feb 22, 2016 4.710 4.940 4.710 4.740 1,494,200 -0.10(-2.07%)
Feb 19, 2016 4.890 4.920 4.755 4.840 1,761,119 -0.06(-1.22%)
Feb 18, 2016 4.630 4.940 4.630 4.900 3,187,594 +0.25(+5.38%)
Feb 17, 2016 4.670 4.780 4.530 4.650 1,857,406 +0.08(+1.75%)
Feb 16, 2016 4.710 4.890 4.480 4.570 2,103,226 -0.27(-5.58%)
Feb 12, 2016 4.630 4.840 4.840 4.840 1,950,800 +0.13(+2.76%)
Feb 11, 2016 4.780 4.925 4.580 4.710 3,916,684 +0.25(+5.61%)
Feb 10, 2016 4.260 4.460 4.130 4.460 1,683,307 +0.15(+3.48%)
Feb 09, 2016 4.650 4.650 4.220 4.310 2,644,170 -0.26(-5.69%)
Feb 08, 2016 4.560 4.800 4.520 4.570 3,709,094 +0.05(+1.11%)
Feb 05, 2016 4.240 4.550 4.200 4.520 2,548,717 +0.21(+4.87%)
Feb 04, 2016 4.460 4.460 4.290 4.310 1,791,159 -0.03(-0.69%)
Feb 03, 2016 4.140 4.420 4.090 4.340 2,424,846 +0.27(+6.63%)
Feb 02, 2016 4.070 4.220 4.030 4.070 1,433,045 -0.06(-1.45%)
Feb 01, 2016 4.250 4.310 4.110 4.130 1,906,126 -0.08(-1.90%)
Jan 29, 2016 4.060 4.210 4.010 4.210 956,221 +0.15(+3.69%)
Jan 28, 2016 4.080 4.150 3.980 4.060 1,271,924 -0.09(-2.17%)
Jan 27, 2016 4.070 4.235 3.995 4.150 1,964,961 +0.08(+1.97%)
Jan 26, 2016 3.980 4.240 3.950 4.070 2,731,601 +0.17(+4.36%)
Jan 25, 2016 3.860 3.920 3.770 3.900 2,783,626 +0.10(+2.63%)
Jan 22, 2016 3.690 3.880 3.620 3.800 3,644,013 +0.13(+3.54%)
Jan 21, 2016 3.760 3.760 3.600 3.670 1,626,897 -0.13(-3.42%)
Jan 20, 2016 3.590 3.865 3.510 3.800 2,740,752 +0.26(+7.34%)
Jan 19, 2016 3.800 3.840 3.500 3.540 1,711,861 -0.25(-6.60%)
Jan 15, 2016 3.860 3.790 3.790 3.790 1,600,900 +0.08(+2.16%)
Jan 14, 2016 3.880 3.910 3.660 3.710 3,112,365 -0.19(-4.87%)
Jan 13, 2016 3.930 4.060 3.820 3.900 1,730,253 -0.05(-1.27%)
Jan 12, 2016 3.990 4.010 3.830 3.950 1,863,595 -0.09(-2.23%)
Jan 11, 2016 4.280 4.280 4.010 4.040 1,854,571 -0.20(-4.72%)
Jan 08, 2016 4.170 4.340 4.090 4.240 2,087,611 -0.03(-0.70%)
Jan 07, 2016 4.300 4.330 4.010 4.270 3,252,070 +0.05(+1.18%)
Jan 06, 2016 4.330 4.390 4.210 4.220 1,633,155 -0.06(-1.40%)
Jan 05, 2016 4.350 4.430 4.260 4.280 2,786,507 -0.03(-0.70%)
Jan 04, 2016 4.350 4.440 4.280 4.310 2,155,505 +0.10(+2.38%)
Dec 31, 2015 4.270 4.210 4.210 4.210 985,500 -0.04(-0.94%)
Dec 30, 2015 4.140 4.280 4.123 4.250 647,659 -0.01(-0.23%)
Dec 29, 2015 4.310 4.320 4.110 4.260 1,191,992 +0.00(+0.00%)
Dec 28, 2015 4.340 4.390 4.220 4.260 883,981 -0.14(-3.18%)
Dec 24, 2015 4.410 4.400 4.400 4.400 539,700 +0.00(+0.00%)
Dec 23, 2015 4.330 4.410 4.260 4.400 1,186,451 +0.07(+1.62%)
Dec 22, 2015 4.360 4.410 4.260 4.330 825,966 +0.01(+0.23%)
Dec 21, 2015 4.300 4.470 4.250 4.320 2,679,429 +0.07(+1.65%)
Dec 18, 2015 4.100 4.350 4.070 4.250 4,207,248 +0.27(+6.78%)
Dec 17, 2015 4.280 4.345 3.930 3.980 2,563,817 -0.49(-10.96%)
Dec 16, 2015 4.380 4.595 4.340 4.470 3,133,517 +0.19(+4.44%)
Dec 15, 2015 4.310 4.390 4.240 4.280 2,043,434 +0.00(+0.00%)
Dec 14, 2015 4.320 4.390 4.210 4.280 1,803,312 -0.03(-0.70%)
Dec 11, 2015 4.130 4.380 4.120 4.310 1,605,784 +0.12(+2.86%)
Dec 10, 2015 4.110 4.240 4.100 4.190 1,304,542 +0.05(+1.21%)
Dec 09, 2015 4.180 4.270 4.100 4.140 1,217,350 +0.07(+1.72%)
Dec 08, 2015 4.070 4.140 3.975 4.070 1,114,389 +0.00(+0.00%)
Dec 07, 2015 4.190 4.230 4.010 4.070 1,628,310 -0.19(-4.46%)
Dec 04, 2015 3.990 4.270 3.990 4.260 3,135,006 +0.30(+7.58%)
Dec 03, 2015 3.980 4.010 3.910 3.960 1,481,814 +0.02(+0.51%)
Dec 02, 2015 3.800 3.980 3.700 3.940 1,489,824 +0.02(+0.51%)
Dec 01, 2015 3.770 3.940 3.710 3.920 1,789,831 +0.18(+4.81%)
Nov 30, 2015 3.600 3.760 3.600 3.740 2,330,190 +0.15(+4.18%)
Nov 27, 2015 3.510 3.610 3.460 3.590 464,585 +0.00(+0.00%)
Nov 25, 2015 3.560 3.590 3.590 3.590 883,700 -0.01(-0.28%)
Nov 24, 2015 3.630 3.680 3.560 3.600 1,181,192 +0.04(+1.12%)
Nov 23, 2015 3.470 3.600 3.470 3.560 582,969 +0.08(+2.30%)
Nov 20, 2015 3.650 3.670 3.445 3.480 974,091 -0.15(-4.13%)
Nov 19, 2015 3.570 3.680 3.550 3.630 1,063,246 +0.07(+1.97%)
Nov 18, 2015 3.440 3.570 3.380 3.560 819,174 +0.12(+3.49%)
Nov 17, 2015 3.590 3.620 3.410 3.440 908,908 -0.18(-4.97%)
Nov 16, 2015 3.630 3.690 3.590 3.620 1,197,433 +0.05(+1.40%)
Nov 13, 2015 3.420 3.570 3.390 3.570 1,216,240 +0.10(+2.88%)
Nov 12, 2015 3.400 3.500 3.370 3.470 906,755 -0.01(-0.29%)
Nov 11, 2015 3.410 3.520 3.370 3.480 834,491 +0.07(+2.05%)
Nov 10, 2015 3.400 3.500 3.320 3.410 860,082 -0.03(-0.87%)
Nov 09, 2015 3.240 3.470 3.240 3.440 1,241,344 +0.17(+5.20%)
Nov 06, 2015 3.310 3.310 3.050 3.270 2,597,375 -0.18(-5.22%)
Nov 05, 2015 3.580 3.600 3.440 3.450 1,764,536 -0.16(-4.43%)
Nov 04, 2015 3.670 3.720 3.570 3.610 2,162,258 -0.06(-1.63%)
Nov 03, 2015 3.610 3.700 3.600 3.670 1,092,124 -0.04(-1.08%)
Nov 02, 2015 3.600 3.730 3.550 3.710 1,949,355 +0.09(+2.49%)
Oct 30, 2015 3.640 3.690 3.590 3.620 1,103,113 -0.04(-1.09%)
Oct 29, 2015 3.730 3.740 3.600 3.660 1,285,136 -0.09(-2.40%)
Oct 28, 2015 3.900 3.940 3.640 3.750 2,208,731 -0.07(-1.83%)
Oct 27, 2015 3.780 3.879 3.680 3.820 960,986 +0.03(+0.79%)
Oct 26, 2015 3.960 3.970 3.780 3.790 1,036,441 -0.13(-3.32%)
Oct 23, 2015 3.800 3.950 3.710 3.920 1,400,714 +0.16(+4.26%)
Oct 22, 2015 3.650 3.760 3.570 3.760 1,124,794 +0.14(+3.87%)
Oct 21, 2015 3.730 3.750 3.620 3.620 1,022,884 -0.13(-3.47%)
Oct 20, 2015 3.680 3.800 3.650 3.750 897,409 +0.08(+2.18%)
Oct 19, 2015 3.750 3.815 3.610 3.670 1,611,593 -0.13(-3.42%)
Oct 16, 2015 3.980 4.040 3.780 3.800 1,451,164 -0.23(-5.71%)
Oct 15, 2015 3.930 4.050 3.890 4.030 1,677,548 +0.10(+2.54%)
Oct 14, 2015 3.810 4.030 3.780 3.930 2,534,560 +0.18(+4.80%)
Oct 13, 2015 3.700 3.790 3.700 3.750 806,650 +0.00(+0.00%)
Oct 12, 2015 3.820 3.830 3.700 3.750 834,363 -0.05(-1.32%)
Oct 09, 2015 3.840 3.860 3.700 3.800 1,345,468 +0.11(+2.98%)
Oct 08, 2015 3.670 3.800 3.630 3.690 1,220,413 -0.08(-2.12%)
Oct 07, 2015 3.820 3.820 3.560 3.770 1,825,897 +0.04(+1.07%)
Oct 06, 2015 3.780 3.860 3.720 3.730 2,142,607 +0.02(+0.54%)
Oct 05, 2015 3.720 3.825 3.700 3.710 1,085,862 -0.01(-0.27%)
Oct 02, 2015 3.590 3.720 3.570 3.720 1,274,054 +0.26(+7.51%)
Oct 01, 2015 3.640 3.720 3.450 3.460 1,431,117 -0.15(-4.16%)
Sep 30, 2015 3.500 3.630 3.460 3.610 1,126,392 +0.09(+2.56%)
Sep 29, 2015 3.540 3.648 3.490 3.520 833,407 +0.02(+0.57%)
Sep 28, 2015 3.620 3.680 3.480 3.500 1,310,633 -0.24(-6.42%)
Sep 25, 2015 3.780 3.850 3.720 3.740 1,570,413 -0.09(-2.35%)
Sep 24, 2015 3.700 3.860 3.670 3.830 1,748,303 +0.23(+6.39%)
Sep 23, 2015 3.580 3.660 3.540 3.600 622,594 +0.08(+2.27%)
Sep 22, 2015 3.650 3.730 3.490 3.520 992,725 -0.23(-6.13%)
Sep 21, 2015 3.690 3.840 3.680 3.750 756,667 +0.01(+0.27%)
Sep 18, 2015 3.750 3.790 3.630 3.740 1,778,915 +0.07(+1.91%)
Sep 17, 2015 3.600 3.700 3.540 3.670 1,715,987 -0.02(-0.54%)
Sep 16, 2015 3.540 3.690 3.530 3.690 2,301,011 +0.23(+6.65%)
Sep 15, 2015 3.450 3.560 3.440 3.460 1,014,364 +0.00(+0.00%)
Sep 14, 2015 3.650 3.680 3.450 3.460 2,186,973 -0.22(-5.98%)
Sep 11, 2015 3.480 3.690 3.440 3.680 1,587,957 +0.19(+5.44%)
Sep 10, 2015 3.470 3.570 3.430 3.490 919,433 +0.07(+2.05%)
Sep 09, 2015 3.480 3.560 3.390 3.420 1,020,057 -0.09(-2.56%)
Sep 08, 2015 3.620 3.620 3.480 3.510 782,334 -0.02(-0.57%)
Sep 04, 2015 3.500 3.530 3.530 3.530 657,300 +0.00(+0.00%)
Sep 03, 2015 3.460 3.710 3.460 3.530 960,710 -0.03(-0.84%)
Sep 02, 2015 3.580 3.630 3.460 3.560 957,097 -0.03(-0.84%)
Sep 01, 2015 3.740 3.790 3.570 3.590 1,141,281 -0.14(-3.75%)
Aug 31, 2015 3.720 3.760 3.560 3.730 1,031,956 -0.02(-0.53%)
Aug 28, 2015 3.580 3.820 3.580 3.750 2,110,363 +0.20(+5.63%)
Aug 27, 2015 3.480 3.650 3.400 3.550 1,982,123 +0.12(+3.50%)
Aug 26, 2015 3.200 3.540 3.200 3.430 2,647,781 -0.03(-0.87%)
Aug 25, 2015 3.420 3.500 3.210 3.460 1,884,295 +0.11(+3.28%)
Aug 24, 2015 3.490 3.750 3.290 3.350 3,035,744 -0.22(-6.16%)
Aug 21, 2015 3.680 3.740 3.530 3.570 1,628,859 -0.05(-1.38%)
Aug 20, 2015 3.810 3.880 3.600 3.620 2,718,057 -0.10(-2.69%)
Aug 19, 2015 3.640 3.750 3.600 3.720 1,009,318 +0.11(+3.05%)
Aug 18, 2015 3.620 3.650 3.520 3.610 625,366 -0.07(-1.90%)
Aug 17, 2015 3.480 3.720 3.480 3.680 1,292,184 +0.21(+6.05%)
Aug 14, 2015 3.590 3.590 3.390 3.470 809,221 -0.02(-0.57%)
Aug 13, 2015 3.630 3.740 3.470 3.490 1,258,441 -0.25(-6.68%)
Aug 12, 2015 3.630 3.780 3.580 3.740 2,013,751 +0.21(+5.95%)
Aug 11, 2015 3.420 3.550 3.190 3.530 2,045,224 +0.13(+3.82%)
Aug 10, 2015 3.130 3.400 3.115 3.400 1,762,371 +0.29(+9.32%)
Aug 07, 2015 3.130 3.300 3.110 3.110 1,558,611 -0.01(-0.32%)
Aug 06, 2015 3.000 3.140 2.940 3.120 1,051,919 +0.18(+6.12%)
Aug 05, 2015 3.020 3.100 2.940 2.940 735,807 -0.10(-3.29%)
Aug 04, 2015 2.960 3.070 2.960 3.040 684,177 +0.11(+3.75%)
Aug 03, 2015 3.010 3.070 2.910 2.930 698,774 -0.12(-3.93%)
Jul 31, 2015 3.060 3.100 2.980 3.050 599,754 +0.09(+3.04%)
Jul 30, 2015 3.180 3.190 2.960 2.960 1,371,004 -0.23(-7.21%)
Jul 29, 2015 3.090 3.250 3.080 3.190 1,033,364 +0.09(+2.90%)
Jul 28, 2015 3.030 3.140 3.020 3.100 812,922 +0.10(+3.33%)
Jul 27, 2015 3.140 3.320 2.990 3.000 1,705,124 -0.18(-5.66%)
Jul 24, 2015 2.830 3.195 2.790 3.180 1,832,413 +0.30(+10.42%)
Jul 23, 2015 2.960 3.000 2.800 2.880 1,493,216 -0.05(-1.71%)
Jul 22, 2015 2.750 2.980 2.750 2.930 1,672,295 +0.05(+1.74%)
Jul 21, 2015 2.680 2.890 2.670 2.880 2,272,497 +0.20(+7.46%)
Jul 20, 2015 2.900 2.900 2.650 2.680 3,458,316 -0.31(-10.37%)
Jul 17, 2015 3.030 3.060 2.950 2.990 1,318,175 -0.09(-2.92%)
Jul 16, 2015 3.090 3.150 3.030 3.080 918,075 -0.03(-0.96%)
Jul 15, 2015 3.270 3.291 3.100 3.110 1,099,051 -0.21(-6.33%)
Jul 14, 2015 3.390 3.460 3.290 3.320 1,016,610 -0.02(-0.60%)
Jul 13, 2015 3.210 3.340 3.110 3.340 782,853 +0.14(+4.37%)
Jul 10, 2015 3.180 3.280 3.120 3.200 1,178,836 +0.07(+2.24%)
Jul 09, 2015 3.250 3.250 3.100 3.130 1,191,732 -0.09(-2.80%)
Jul 08, 2015 3.240 3.340 3.140 3.220 1,309,493 +0.08(+2.55%)
Jul 07, 2015 3.320 3.370 3.140 3.140 1,772,403 -0.28(-8.19%)
Jul 06, 2015 3.290 3.480 3.240 3.420 1,402,071 +0.15(+4.59%)
Jul 02, 2015 3.230 3.270 3.270 3.270 1,538,200 +0.05(+1.55%)
Jul 01, 2015 3.400 3.405 3.200 3.220 1,255,382 -0.20(-5.85%)
Jun 30, 2015 3.480 3.530 3.370 3.420 1,927,485 -0.08(-2.29%)
Jun 29, 2015 3.540 3.610 3.480 3.500 1,160,237 -0.02(-0.57%)
Jun 26, 2015 3.610 3.630 3.510 3.520 854,638 -0.09(-2.49%)
Jun 25, 2015 3.600 3.630 3.550 3.610 1,160,228 +0.01(+0.28%)
Jun 24, 2015 3.680 3.710 3.600 3.600 690,707 -0.08(-2.17%)
Jun 23, 2015 3.660 3.735 3.700 3.680 651,804 -0.02(-0.54%)
Jun 22, 2015 3.810 3.910 3.690 3.700 1,233,879 -0.22(-5.61%)
Jun 19, 2015 3.770 3.960 3.720 3.920 5,097,488 +0.13(+3.43%)
Jun 18, 2015 3.900 3.900 3.750 3.790 1,258,597 -0.01(-0.26%)
Jun 17, 2015 3.690 3.800 3.650 3.800 729,658 +0.09(+2.43%)
Jun 16, 2015 3.730 3.760 3.680 3.710 1,248,084 -0.05(-1.33%)
Jun 15, 2015 3.810 3.840 3.730 3.760 1,359,728 -0.04(-1.05%)
Jun 12, 2015 3.800 3.820 3.760 3.800 1,215,665 +0.00(+0.00%)
Jun 11, 2015 3.950 3.980 3.800 3.800 2,007,115 -0.20(-5.00%)
Jun 10, 2015 4.100 4.120 3.950 4.000 922,588 -0.01(-0.25%)
Jun 09, 2015 4.110 4.160 3.970 4.010 1,025,620 -0.08(-1.96%)
Jun 08, 2015 4.050 4.090 3.990 4.090 839,708 +0.09(+2.25%)
Jun 05, 2015 4.060 4.090 3.990 4.000 1,501,946 -0.15(-3.61%)
Jun 04, 2015 4.010 4.150 3.913 4.150 1,356,528 +0.11(+2.72%)
Jun 03, 2015 4.160 4.160 4.010 4.040 867,801 -0.12(-2.88%)
Jun 02, 2015 4.140 4.180 4.080 4.160 1,044,945 +0.08(+1.96%)
Jun 01, 2015 4.120 4.160 4.040 4.080 786,740 -0.01(-0.24%)
May 29, 2015 4.120 4.180 4.010 4.090 980,726 -0.02(-0.49%)
May 28, 2015 4.020 4.150 4.000 4.110 1,333,448 +0.09(+2.24%)
May 27, 2015 4.020 4.060 3.980 4.020 638,168 +0.00(+0.00%)
May 26, 2015 4.000 4.020 3.920 4.020 1,649,196 -0.06(-1.47%)
May 22, 2015 4.060 4.080 4.080 4.080 579,100 +0.00(+0.00%)
May 21, 2015 4.120 4.190 4.070 4.080 573,836 -0.04(-0.97%)
May 20, 2015 4.030 4.155 4.020 4.120 777,429 +0.11(+2.74%)
May 19, 2015 4.000 4.080 3.940 4.010 1,159,909 -0.11(-2.67%)
May 18, 2015 4.170 4.230 4.100 4.120 818,553 -0.06(-1.44%)
May 15, 2015 4.120 4.200 4.090 4.180 1,578,728 +0.05(+1.21%)
May 14, 2015 4.170 4.250 4.080 4.130 1,993,454 +0.00(+0.00%)
May 13, 2015 4.060 4.170 4.030 4.130 2,149,812 +0.14(+3.51%)
May 12, 2015 3.960 4.010 3.942 3.990 765,213 +0.07(+1.79%)
May 11, 2015 3.970 3.980 3.903 3.920 643,659 +0.00(+0.00%)
May 08, 2015 3.880 3.920 3.790 3.920 705,450 +0.08(+2.08%)
May 07, 2015 3.800 3.870 3.720 3.840 735,592 -0.01(-0.26%)
May 06, 2015 3.920 3.920 3.800 3.850 802,004 -0.03(-0.77%)
May 05, 2015 3.890 3.910 3.830 3.880 807,485 +0.02(+0.52%)
May 04, 2015 3.820 3.860 3.730 3.860 829,232 +0.10(+2.66%)
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.