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 )

3.530 -0.050 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2019 3.960 4.010 3.960 4.000 642,044 +0.03(+0.76%)
Apr 29, 2019 4.110 4.110 3.950 3.970 4,483,282 -0.16(-3.87%)
Apr 26, 2019 4.090 4.190 4.090 4.130 657,400 +0.04(+0.98%)
Apr 25, 2019 4.040 4.120 4.030 4.090 1,158,614 +0.04(+0.99%)
Apr 24, 2019 4.030 4.085 4.000 4.050 1,442,533 +0.01(+0.25%)
Apr 23, 2019 4.010 4.090 3.990 4.040 1,177,839 -0.01(-0.25%)
Apr 22, 2019 4.180 4.180 4.030 4.050 878,257 -0.07(-1.70%)
Apr 18, 2019 4.140 4.180 4.080 4.120 778,500 -0.04(-0.96%)
Apr 17, 2019 4.150 4.210 4.100 4.160 947,364 -0.02(-0.48%)
Apr 16, 2019 4.270 4.270 4.135 4.180 1,179,006 -0.15(-3.46%)
Apr 15, 2019 4.290 4.330 4.230 4.330 1,402,317 +0.00(+0.00%)
Apr 12, 2019 4.310 4.350 4.280 4.330 444,000 +0.01(+0.23%)
Apr 11, 2019 4.340 4.360 4.260 4.320 593,917 -0.05(-1.14%)
Apr 10, 2019 4.460 4.500 4.355 4.370 848,505 -0.12(-2.67%)
Apr 09, 2019 4.450 4.540 4.400 4.490 1,092,030 +0.08(+1.81%)
Apr 08, 2019 4.380 4.450 4.360 4.410 1,081,320 +0.12(+2.80%)
Apr 05, 2019 4.300 4.320 4.220 4.290 1,916,300 -0.04(-0.92%)
Apr 04, 2019 4.210 4.359 4.164 4.330 1,061,450 +0.08(+1.88%)
Apr 03, 2019 4.010 4.270 3.970 4.250 2,164,226 +0.09(+2.16%)
Apr 02, 2019 4.040 4.170 4.040 4.160 877,043 +0.10(+2.46%)
Apr 01, 2019 4.160 4.190 3.990 4.060 1,487,968 -0.11(-2.64%)
Mar 29, 2019 4.230 4.230 4.130 4.170 933,100 -0.01(-0.24%)
Mar 28, 2019 4.310 4.310 4.150 4.180 1,810,582 -0.17(-3.91%)
Mar 27, 2019 4.390 4.430 4.340 4.350 860,715 -0.07(-1.58%)
Mar 26, 2019 4.380 4.460 4.345 4.420 953,391 -0.03(-0.67%)
Mar 25, 2019 4.360 4.500 4.340 4.450 1,507,747 +0.13(+3.01%)
Mar 22, 2019 4.250 4.410 4.250 4.320 1,183,500 +0.02(+0.47%)
Mar 21, 2019 4.300 4.320 4.185 4.300 969,920 +0.04(+0.94%)
Mar 20, 2019 4.230 4.295 4.100 4.260 1,417,230 +0.04(+0.95%)
Mar 19, 2019 4.230 4.280 4.210 4.220 579,105 -0.01(-0.24%)
Mar 18, 2019 4.330 4.330 4.180 4.230 1,189,160 -0.08(-1.86%)
Mar 15, 2019 4.330 4.345 4.210 4.310 4,001,800 +0.01(+0.23%)
Mar 14, 2019 4.250 4.330 4.240 4.300 1,414,899 -0.05(-1.15%)
Mar 13, 2019 4.150 4.370 4.145 4.350 2,235,191 +0.20(+4.82%)
Mar 12, 2019 4.220 4.250 4.140 4.150 1,124,564 -0.07(-1.66%)
Mar 11, 2019 4.230 4.240 4.090 4.220 1,633,885 +0.00(+0.00%)
Mar 08, 2019 4.050 4.220 4.040 4.220 2,612,300 +0.22(+5.50%)
Mar 07, 2019 3.920 4.010 3.875 4.000 1,687,579 +0.11(+2.83%)
Mar 06, 2019 3.930 3.960 3.850 3.890 1,321,354 -0.07(-1.77%)
Mar 05, 2019 3.950 3.970 3.910 3.960 979,352 +0.01(+0.25%)
Mar 04, 2019 3.840 3.980 3.840 3.950 1,204,682 +0.02(+0.51%)
Mar 01, 2019 3.960 3.980 3.865 3.930 1,817,200 -0.04(-1.01%)
Feb 28, 2019 3.910 4.000 3.840 3.970 1,807,903 +0.02(+0.51%)
Feb 27, 2019 3.930 3.970 3.850 3.950 2,447,901 -0.01(-0.25%)
Feb 26, 2019 3.830 3.960 3.760 3.960 1,542,559 +0.09(+2.33%)
Feb 25, 2019 3.930 3.970 3.860 3.870 1,059,956 -0.06(-1.53%)
Feb 22, 2019 3.870 3.950 3.840 3.930 1,883,300 +0.09(+2.34%)
Feb 21, 2019 3.800 3.855 3.680 3.840 2,207,030 +0.01(+0.26%)
Feb 20, 2019 3.830 3.900 3.800 3.830 1,230,473 -0.02(-0.52%)
Feb 19, 2019 3.790 3.880 3.790 3.850 1,550,527 +0.06(+1.58%)
Feb 15, 2019 3.710 3.790 3.640 3.790 1,143,400 +0.07(+1.88%)
Feb 14, 2019 3.660 3.720 3.620 3.720 891,041 +0.08(+2.20%)
Feb 13, 2019 3.520 3.660 3.515 3.640 1,345,357 +0.08(+2.25%)
Feb 12, 2019 3.670 3.670 3.540 3.560 615,986 -0.07(-1.93%)
Feb 11, 2019 3.700 3.710 3.620 3.630 733,045 -0.07(-1.89%)
Feb 08, 2019 3.690 3.730 3.660 3.700 516,500 +0.02(+0.54%)
Feb 07, 2019 3.750 3.770 3.660 3.680 703,574 -0.07(-1.87%)
Feb 06, 2019 3.760 3.860 3.725 3.750 658,352 -0.07(-1.83%)
Feb 05, 2019 3.890 3.890 3.770 3.820 658,633 -0.04(-1.04%)
Feb 04, 2019 3.810 3.900 3.790 3.860 1,720,223 +0.01(+0.26%)
Feb 01, 2019 3.900 3.920 3.780 3.850 724,900 -0.04(-1.03%)
Jan 31, 2019 3.850 3.920 3.840 3.890 1,230,835 +0.06(+1.57%)
Jan 30, 2019 3.780 3.855 3.670 3.830 2,602,579 +0.06(+1.59%)
Jan 29, 2019 3.740 3.815 3.690 3.770 1,360,941 +0.08(+2.17%)
Jan 28, 2019 3.700 3.710 3.610 3.690 902,068 +0.05(+1.37%)
Jan 25, 2019 3.600 3.730 3.540 3.640 1,348,500 +0.13(+3.70%)
Jan 24, 2019 3.550 3.558 3.420 3.510 1,172,508 -0.02(-0.57%)
Jan 23, 2019 3.610 3.610 3.490 3.530 983,397 -0.06(-1.67%)
Jan 22, 2019 3.560 3.610 3.500 3.590 1,006,633 +0.09(+2.57%)
Jan 18, 2019 3.700 3.700 3.500 3.500 1,541,800 -0.20(-5.41%)
Jan 17, 2019 3.710 3.765 3.700 3.700 690,300 -0.04(-1.07%)
Jan 16, 2019 3.730 3.790 3.700 3.740 771,519 +0.00(+0.00%)
Jan 15, 2019 3.810 3.840 3.710 3.740 895,786 -0.09(-2.35%)
Jan 14, 2019 3.900 3.905 3.770 3.830 1,037,452 -0.05(-1.29%)
Jan 11, 2019 3.940 3.985 3.880 3.880 604,500 -0.06(-1.52%)
Jan 10, 2019 3.980 4.050 3.940 3.940 851,366 -0.08(-1.99%)
Jan 09, 2019 4.000 4.045 3.960 4.020 835,328 +0.03(+0.75%)
Jan 08, 2019 3.990 4.030 3.915 3.990 861,900 -0.01(-0.25%)
Jan 07, 2019 4.100 4.100 3.980 4.000 1,059,591 -0.09(-2.20%)
Jan 04, 2019 4.100 4.110 4.010 4.090 970,900 -0.05(-1.21%)
Jan 03, 2019 3.970 4.150 3.970 4.140 1,670,875 +0.18(+4.55%)
Jan 02, 2019 3.930 4.020 3.890 3.960 772,235 +0.01(+0.25%)
Dec 31, 2018 3.990 3.990 3.880 3.950 1,088,200 +0.02(+0.51%)
Dec 28, 2018 3.980 4.020 3.910 3.930 1,111,000 -0.07(-1.75%)
Dec 27, 2018 4.000 4.050 3.880 4.000 1,295,030 +0.01(+0.25%)
Dec 26, 2018 3.980 4.080 3.945 3.990 1,254,709 +0.02(+0.50%)
Dec 24, 2018 3.920 3.980 3.880 3.970 1,065,000 +0.14(+3.66%)
Dec 21, 2018 3.880 3.915 3.760 3.830 4,097,900 -0.05(-1.29%)
Dec 20, 2018 3.860 3.920 3.805 3.880 2,407,149 +0.18(+4.86%)
Dec 19, 2018 3.910 4.016 3.700 3.700 2,503,007 -0.21(-5.37%)
Dec 18, 2018 3.830 3.980 3.830 3.910 1,491,956 +0.04(+1.03%)
Dec 17, 2018 3.830 3.915 3.810 3.870 1,378,411 +0.03(+0.78%)
Dec 14, 2018 3.910 3.910 3.780 3.840 1,051,900 -0.08(-2.04%)
Dec 13, 2018 4.000 4.030 3.890 3.920 1,310,437 -0.07(-1.75%)
Dec 12, 2018 3.850 4.000 3.850 3.990 1,733,264 +0.13(+3.37%)
Dec 11, 2018 3.870 3.940 3.840 3.860 1,401,353 -0.02(-0.52%)
Dec 10, 2018 3.900 3.990 3.850 3.880 1,113,464 -0.04(-1.02%)
Dec 07, 2018 3.810 3.960 3.780 3.920 3,193,100 +0.16(+4.26%)
Dec 06, 2018 3.810 3.820 3.730 3.760 1,521,015 -0.01(-0.27%)
Dec 04, 2018 3.800 3.890 3.750 3.770 1,997,500 +0.01(+0.27%)
Dec 03, 2018 3.750 3.780 3.685 3.760 1,766,131 +0.09(+2.45%)
Nov 30, 2018 3.690 3.730 3.625 3.670 564,400 -0.05(-1.34%)
Nov 29, 2018 3.760 3.790 3.700 3.720 1,549,802 -0.04(-1.06%)
Nov 28, 2018 3.630 3.790 3.620 3.760 1,565,117 +0.08(+2.17%)
Nov 27, 2018 3.750 3.750 3.620 3.680 1,015,042 -0.05(-1.34%)
Nov 26, 2018 3.780 3.850 3.710 3.730 953,568 -0.09(-2.36%)
Nov 23, 2018 3.730 3.940 3.730 3.820 315,100 -0.09(-2.30%)
Nov 21, 2018 3.910 3.910 3.910 0 +0.11(+2.89%)
Nov 20, 2018 3.830 3.860 3.740 3.800 1,112,088 -0.04(-1.04%)
Nov 19, 2018 3.870 3.910 3.790 3.840 1,363,444 -0.04(-1.03%)
Nov 16, 2018 3.900 3.960 3.860 3.880 2,463,100 +0.02(+0.52%)
Nov 15, 2018 3.840 3.930 3.780 3.860 1,440,114 +0.02(+0.52%)
Nov 14, 2018 3.730 3.890 3.710 3.840 868,433 +0.12(+3.23%)
Nov 13, 2018 3.780 3.820 3.703 3.720 704,535 -0.06(-1.59%)
Nov 12, 2018 3.890 3.930 3.770 3.780 754,360 -0.12(-3.08%)
Nov 09, 2018 3.930 4.020 3.900 3.900 1,469,900 -0.09(-2.26%)
Nov 08, 2018 3.970 4.060 3.970 3.990 1,268,810 +0.00(+0.00%)
Nov 07, 2018 4.050 4.130 3.980 3.990 1,133,814 -0.05(-1.24%)
Nov 06, 2018 4.030 4.090 4.010 4.040 662,555 +0.00(+0.00%)
Nov 05, 2018 4.050 4.180 4.020 4.040 1,169,570 -0.07(-1.70%)
Nov 02, 2018 4.130 4.220 4.110 4.110 956,400 -0.07(-1.67%)
Nov 01, 2018 4.090 4.250 4.080 4.180 1,611,062 +0.15(+3.72%)
Oct 31, 2018 4.130 4.130 4.020 4.030 1,824,978 -0.15(-3.59%)
Oct 30, 2018 4.050 4.220 4.050 4.180 872,595 +0.06(+1.46%)
Oct 29, 2018 3.940 4.170 3.910 4.120 1,633,365 +0.15(+3.78%)
Oct 26, 2018 3.990 4.160 3.970 3.970 1,194,200 -0.02(-0.50%)
Oct 25, 2018 4.230 4.270 3.990 3.990 1,898,855 -0.26(-6.12%)
Oct 24, 2018 4.250 4.330 4.200 4.250 884,926 -0.02(-0.47%)
Oct 23, 2018 4.290 4.305 4.170 4.270 1,045,431 +0.09(+2.15%)
Oct 22, 2018 4.260 4.270 4.170 4.180 563,581 -0.09(-2.11%)
Oct 19, 2018 4.210 4.270 4.150 4.270 1,036,000 +0.05(+1.18%)
Oct 18, 2018 4.210 4.300 4.190 4.220 644,721 -0.03(-0.71%)
Oct 17, 2018 4.200 4.280 4.140 4.250 1,131,654 +0.08(+1.92%)
Oct 16, 2018 4.310 4.330 4.160 4.170 1,152,799 -0.13(-3.02%)
Oct 15, 2018 4.190 4.325 4.170 4.300 1,197,526 +0.14(+3.37%)
Oct 12, 2018 4.200 4.230 3.990 4.160 1,351,900 -0.04(-0.95%)
Oct 11, 2018 3.980 4.210 3.910 4.200 2,013,925 +0.29(+7.42%)
Oct 10, 2018 3.980 4.010 3.790 3.910 1,118,832 -0.08(-2.01%)
Oct 09, 2018 3.940 4.060 3.920 3.990 943,228 +0.05(+1.27%)
Oct 08, 2018 3.930 3.975 3.820 3.940 882,174 -0.06(-1.50%)
Oct 05, 2018 4.000 4.090 3.965 4.000 750,200 +0.04(+1.01%)
Oct 04, 2018 3.910 4.070 3.870 3.960 1,206,384 +0.04(+1.02%)
Oct 03, 2018 3.810 3.980 3.670 3.920 2,789,945 +0.13(+3.43%)
Oct 02, 2018 3.710 3.860 3.690 3.790 1,074,167 +0.10(+2.71%)
Oct 01, 2018 3.660 3.735 3.635 3.690 683,209 -0.02(-0.54%)
Sep 28, 2018 3.680 3.755 3.630 3.710 453,000 +0.06(+1.64%)
Sep 27, 2018 3.670 3.670 3.580 3.650 683,015 -0.05(-1.35%)
Sep 26, 2018 3.700 3.790 3.660 3.700 744,665 -0.05(-1.33%)
Sep 25, 2018 3.880 3.890 3.750 3.750 932,849 -0.07(-1.83%)
Sep 24, 2018 3.820 3.920 3.790 3.820 1,148,482 +0.05(+1.33%)
Sep 21, 2018 3.810 3.840 3.760 3.770 2,872,700 -0.10(-2.58%)
Sep 20, 2018 3.750 3.880 3.740 3.870 1,062,175 +0.13(+3.48%)
Sep 19, 2018 3.690 3.800 3.690 3.740 719,287 +0.03(+0.81%)
Sep 18, 2018 3.690 3.760 3.640 3.710 878,087 +0.03(+0.82%)
Sep 17, 2018 3.580 3.720 3.510 3.680 1,258,344 +0.14(+3.95%)
Sep 14, 2018 3.610 3.660 3.540 3.540 1,019,500 -0.09(-2.48%)
Sep 13, 2018 3.830 3.840 3.625 3.630 938,996 -0.12(-3.20%)
Sep 12, 2018 3.550 3.815 3.470 3.750 1,776,605 +0.20(+5.63%)
Sep 11, 2018 3.410 3.560 3.410 3.550 788,544 +0.10(+2.90%)
Sep 10, 2018 3.520 3.570 3.450 3.450 930,569 -0.04(-1.15%)
Sep 07, 2018 3.460 3.570 3.450 3.490 778,200 +0.00(+0.00%)
Sep 06, 2018 3.550 3.645 3.480 3.490 1,065,503 -0.03(-0.85%)
Sep 05, 2018 3.580 3.610 3.490 3.520 650,791 -0.06(-1.68%)
Sep 04, 2018 3.630 3.650 3.470 3.580 1,257,444 -0.09(-2.45%)
Aug 31, 2018 3.670 3.670 3.670 0 +0.03(+0.82%)
Aug 30, 2018 3.730 3.780 3.620 3.640 1,103,719 -0.12(-3.19%)
Aug 29, 2018 3.720 3.810 3.680 3.760 493,901 +0.02(+0.53%)
Aug 28, 2018 3.850 3.870 3.695 3.740 872,969 -0.09(-2.35%)
Aug 27, 2018 3.790 3.850 3.750 3.830 848,711 +0.09(+2.41%)
Aug 24, 2018 3.470 3.760 3.470 3.740 1,080,000 +0.29(+8.41%)
Aug 23, 2018 3.660 3.670 3.430 3.450 2,862,985 -0.23(-6.25%)
Aug 22, 2018 3.730 3.750 3.665 3.680 936,926 -0.05(-1.34%)
Aug 21, 2018 3.670 3.750 3.610 3.730 1,318,371 +0.09(+2.47%)
Aug 20, 2018 3.770 3.830 3.630 3.640 1,511,747 -0.13(-3.45%)
Aug 17, 2018 3.660 3.820 3.660 3.770 2,256,700 +0.12(+3.29%)
Aug 16, 2018 4.220 4.250 3.630 3.650 3,245,084 -0.58(-13.71%)
Aug 15, 2018 4.310 4.350 4.190 4.230 2,654,686 -0.15(-3.42%)
Aug 14, 2018 4.370 4.420 4.310 4.380 1,515,019 +0.07(+1.62%)
Aug 13, 2018 4.310 4.370 4.290 4.310 1,316,963 -0.02(-0.46%)
Aug 10, 2018 4.300 4.355 4.250 4.330 710,200 +0.02(+0.46%)
Aug 09, 2018 4.350 4.375 4.290 4.310 496,086 +0.00(+0.00%)
Aug 08, 2018 4.270 4.370 4.270 4.310 555,343 +0.04(+0.94%)
Aug 07, 2018 4.270 4.330 4.270 4.270 658,812 +0.00(+0.00%)
Aug 06, 2018 4.250 4.380 4.250 4.270 677,882 -0.03(-0.70%)
Aug 03, 2018 4.300 4.400 4.290 4.300 646,400 +0.00(+0.00%)
Aug 02, 2018 4.230 4.359 4.230 4.300 612,505 +0.03(+0.70%)
Aug 01, 2018 4.300 4.370 4.270 4.270 1,245,927 -0.04(-0.93%)
Jul 31, 2018 4.280 4.380 4.270 4.310 594,491 +0.03(+0.70%)
Jul 30, 2018 4.340 4.380 4.280 4.280 601,251 -0.07(-1.61%)
Jul 27, 2018 4.490 4.520 4.335 4.350 945,200 -0.12(-2.68%)
Jul 26, 2018 4.500 4.550 4.450 4.470 1,232,425 -0.03(-0.67%)
Jul 25, 2018 4.460 4.560 4.460 4.500 731,965 +0.07(+1.58%)
Jul 24, 2018 4.430 4.510 4.360 4.430 1,020,109 -0.02(-0.45%)
Jul 23, 2018 4.430 4.480 4.350 4.450 711,806 -0.03(-0.67%)
Jul 20, 2018 4.560 4.560 4.400 4.480 1,355,178 -0.05(-1.10%)
Jul 19, 2018 4.310 4.590 4.300 4.530 1,167,997 +0.18(+4.14%)
Jul 18, 2018 4.430 4.510 4.350 4.350 997,678 -0.08(-1.81%)
Jul 17, 2018 4.320 4.505 4.310 4.430 18,087,898 +0.11(+2.55%)
Jul 16, 2018 4.320 4.450 4.280 4.320 721,308 +0.03(+0.70%)
Jul 13, 2018 4.310 4.350 4.270 4.290 485,795 -0.01(-0.23%)
Jul 12, 2018 4.370 4.410 4.300 4.300 474,652 -0.07(-1.60%)
Jul 11, 2018 4.430 4.470 4.350 4.370 558,490 -0.09(-2.02%)
Jul 10, 2018 4.400 4.480 4.390 4.460 444,462 +0.03(+0.68%)
Jul 09, 2018 4.600 4.610 4.410 4.430 1,115,294 -0.13(-2.85%)
Jul 06, 2018 4.560 4.590 4.520 4.560 698,808 -0.01(-0.22%)
Jul 05, 2018 4.660 4.680 4.540 4.570 999,549 -0.05(-1.08%)
Jul 03, 2018 4.620 4.620 4.620 0 +0.15(+3.36%)
Jul 02, 2018 4.410 4.530 4.410 4.470 906,358 +0.02(+0.45%)
Jun 29, 2018 4.470 4.300 4.450 886,229 +0.13(+3.01%)
Jun 28, 2018 4.150 4.350 4.150 4.320 751,576 +0.01(+0.23%)
Jun 27, 2018 4.400 4.450 4.290 4.310 1,330,587 -0.08(-1.82%)
Jun 26, 2018 4.270 4.450 4.270 4.390 1,226,150 +0.08(+1.86%)
Jun 25, 2018 4.590 4.600 4.240 4.310 3,583,147 -0.27(-5.90%)
Jun 22, 2018 4.600 4.630 4.570 4.580 893,255 -0.02(-0.43%)
Jun 21, 2018 4.660 4.670 4.590 4.600 771,561 -0.04(-0.86%)
Jun 20, 2018 4.690 4.730 4.610 4.640 811,336 -0.02(-0.43%)
Jun 19, 2018 4.580 4.680 4.580 4.660 690,414 +0.04(+0.87%)
Jun 18, 2018 4.740 4.780 4.590 4.620 859,850 -0.13(-2.74%)
Jun 15, 2018 4.790 4.635 4.750 3,808,825 -0.04(-0.84%)
Jun 14, 2018 4.800 4.820 4.720 4.790 1,235,995 +0.05(+1.05%)
Jun 13, 2018 4.610 4.770 4.570 4.740 1,508,192 +0.17(+3.72%)
Jun 12, 2018 4.470 4.590 4.460 4.570 2,859,271 +0.10(+2.24%)
Jun 11, 2018 4.430 4.470 4.350 4.470 1,145,907 +0.02(+0.45%)
Jun 08, 2018 4.480 4.500 4.420 4.450 906,505 -0.05(-1.11%)
Jun 07, 2018 4.570 4.600 4.500 4.500 653,580 -0.04(-0.88%)
Jun 06, 2018 4.520 4.540 932,638 -0.03(-0.66%)
Jun 05, 2018 4.510 4.600 4.510 4.570 1,389,357 +0.02(+0.44%)
Jun 04, 2018 4.650 4.710 4.540 4.550 1,629,230 -0.13(-2.78%)
Jun 01, 2018 4.820 4.850 4.660 4.680 1,207,067 -0.16(-3.31%)
May 31, 2018 4.830 4.875 4.815 4.840 1,180,984 -0.01(-0.21%)
May 30, 2018 4.890 4.900 4.820 4.850 1,304,322 +0.00(+0.00%)
May 29, 2018 4.790 4.880 4.760 4.850 957,398 -0.01(-0.21%)
May 25, 2018 4.860 4.860 4.860 0 +0.05(+1.04%)
May 24, 2018 4.660 4.830 4.630 4.810 1,154,166 +0.15(+3.22%)
May 23, 2018 4.550 4.680 4.540 4.660 759,286 +0.08(+1.75%)
May 22, 2018 4.670 4.800 4.565 4.580 1,120,144 -0.09(-1.93%)
May 21, 2018 4.790 4.790 4.670 4.670 1,280,936 -0.16(-3.31%)
May 18, 2018 4.830 4.895 4.820 4.830 760,494 -0.03(-0.62%)
May 17, 2018 4.940 4.940 4.840 4.860 579,012 -0.06(-1.22%)
May 16, 2018 4.880 4.940 4.860 4.920 1,142,175 +0.04(+0.82%)
May 15, 2018 4.850 4.900 4.699 4.880 1,506,454 -0.04(-0.81%)
May 14, 2018 4.930 4.970 4.870 4.920 1,168,472 +0.02(+0.41%)
May 11, 2018 4.890 4.960 4.860 4.900 989,572 +0.06(+1.24%)
May 10, 2018 4.840 4.930 4.810 4.840 857,989 +0.04(+0.83%)
May 09, 2018 4.860 4.950 4.750 4.800 1,903,296 -0.09(-1.84%)
May 08, 2018 4.720 4.905 4.650 4.890 1,010,499 +0.14(+2.95%)
May 07, 2018 4.970 5.010 4.740 4.750 1,464,861 -0.27(-5.38%)
May 04, 2018 4.930 5.045 4.930 5.020 818,461 +0.06(+1.21%)
May 03, 2018 5.040 5.040 4.910 4.960 886,593 +0.04(+0.81%)
May 02, 2018 4.910 5.030 4.900 4.920 2,236,286 +0.02(+0.41%)
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.