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
)
16.25
-0.25 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022
4.250
4.600
4.250
4.530
8,600
+0.25(+5.84%)
Sep 29, 2022
4.280
4.310
4.130
4.280
6,294
+0.03(+0.71%)
Sep 28, 2022
4.110
4.250
3.990
4.250
11,758
+0.26(+6.52%)
Sep 27, 2022
4.230
4.230
3.950
3.990
18,234
-0.08(-1.97%)
Sep 26, 2022
4.380
4.460
4.040
4.070
10,385
-0.35(-7.92%)
Sep 23, 2022
4.750
4.750
4.390
4.420
21,359
-0.34(-7.14%)
Sep 22, 2022
4.870
4.940
4.680
4.760
9,275
+0.13(+2.81%)
Sep 21, 2022
4.580
4.860
4.460
4.630
13,232
+0.19(+4.28%)
Sep 20, 2022
4.790
4.790
4.350
4.440
41,307
-0.32(-6.72%)
Sep 19, 2022
4.750
4.800
4.620
4.760
24,344
+0.09(+1.93%)
Sep 16, 2022
4.400
4.760
4.370
4.670
27,947
+0.21(+4.71%)
Sep 15, 2022
4.610
4.660
4.400
4.460
9,455
-0.18(-3.88%)
Sep 14, 2022
4.760
4.760
4.610
4.640
8,520
-0.01(-0.22%)
Sep 13, 2022
4.720
4.820
4.590
4.650
12,238
-0.18(-3.73%)
Sep 12, 2022
4.780
5.050
4.660
4.830
29,972
+0.18(+3.87%)
Sep 09, 2022
4.520
4.660
4.460
4.650
15,325
+0.20(+4.49%)
Sep 08, 2022
4.410
4.530
4.320
4.450
14,557
+0.01(+0.23%)
Sep 07, 2022
4.140
4.470
4.090
4.440
26,068
+0.38(+9.36%)
Sep 06, 2022
4.120
4.180
4.030
4.060
10,353
-0.01(-0.25%)
Sep 02, 2022
4.070
0
+0.19(+4.90%)
Sep 01, 2022
3.940
4.010
3.870
3.880
12,058
-0.13(-3.24%)
Aug 31, 2022
4.000
4.110
3.920
4.010
15,440
+0.10(+2.56%)
Aug 30, 2022
3.890
3.920
3.840
3.910
14,122
-0.05(-1.26%)
Aug 29, 2022
4.090
4.180
3.930
3.960
19,195
-0.13(-3.18%)
Aug 26, 2022
4.350
4.350
4.020
4.090
15,655
-0.16(-3.76%)
Aug 25, 2022
4.210
4.250
4.120
4.250
29,591
+0.12(+2.91%)
Aug 24, 2022
4.030
4.160
3.930
4.130
15,214
+0.20(+5.09%)
Aug 23, 2022
4.000
4.150
3.880
3.930
19,988
+0.02(+0.51%)
Aug 22, 2022
3.750
3.960
3.680
3.910
11,376
+0.08(+2.09%)
Aug 19, 2022
3.960
3.960
3.810
3.830
59,272
-0.22(-5.43%)
Aug 18, 2022
4.090
4.090
3.950
4.050
12,820
-0.03(-0.74%)
Aug 17, 2022
4.260
4.320
4.070
4.080
19,756
-0.26(-5.99%)
Aug 16, 2022
4.320
4.340
4.270
4.340
5,084
+0.08(+1.88%)
Aug 15, 2022
4.220
4.320
4.130
4.260
17,781
-0.05(-1.16%)
Aug 12, 2022
4.380
4.380
4.190
4.310
8,681
+0.12(+2.86%)
Aug 11, 2022
4.540
4.590
4.180
4.190
17,532
-0.31(-6.89%)
Aug 10, 2022
4.670
4.670
4.450
4.500
3,976
-0.03(-0.66%)
Aug 09, 2022
4.620
4.620
4.530
4.530
8,669
-0.14(-3.00%)
Aug 08, 2022
4.660
4.720
4.520
4.670
20,190
+0.15(+3.32%)
Aug 05, 2022
4.600
4.640
4.390
4.520
10,019
-0.09(-1.95%)
Aug 04, 2022
4.580
4.750
4.550
4.610
24,501
+0.20(+4.54%)
Aug 03, 2022
4.820
4.830
4.390
4.410
17,788
-0.41(-8.51%)
Aug 02, 2022
4.930
5.160
4.780
4.820
29,760
-0.25(-4.93%)
Jul 29, 2022
5.070
0
+0.21(+4.32%)
Jul 28, 2022
4.660
5.010
4.530
4.860
15,726
+4.39(+934.04%)
Jul 27, 2022
0.4700
0.4800
0.4550
0.4700
152,276
+0.00(+0.00%)
Jul 26, 2022
0.4400
0.4800
0.4400
0.4700
235,495
+0.05(+11.90%)
Jul 25, 2022
0.4550
0.4550
0.4150
0.4200
201,354
-0.01(-2.33%)
Jul 22, 2022
0.4500
0.4500
0.4300
0.4300
56,400
-0.01(-1.15%)
Jul 21, 2022
0.4300
0.4550
0.4300
0.4350
99,200
+0.00(+0.00%)
Jul 20, 2022
0.4500
0.4500
0.4250
0.4350
61,350
-0.01(-1.14%)
Jul 19, 2022
0.4550
0.4800
0.4400
0.4400
138,700
-0.02(-3.30%)
Jul 18, 2022
0.4650
0.4950
0.4550
0.4550
108,966
-0.01(-3.19%)
Jul 15, 2022
0.4800
0.4800
0.4575
0.4700
82,184
+0.00(+0.00%)
Jul 14, 2022
0.4850
0.4850
0.4375
0.4700
239,379
-0.02(-4.08%)
Jul 13, 2022
0.4900
0.5200
0.4800
0.4900
455,171
-0.01(-1.01%)
Jul 12, 2022
0.5300
0.5400
0.4900
0.4950
221,752
-0.03(-4.81%)
Jul 11, 2022
0.5600
0.5600
0.5200
0.5200
65,621
-0.01(-1.89%)
Jul 08, 2022
0.5200
0.5400
0.5200
0.5300
34,302
-0.01(-1.85%)
Jul 07, 2022
0.5500
0.5500
0.5300
0.5400
77,924
+0.00(+0.00%)
Jul 06, 2022
0.5700
0.5700
0.5000
0.5400
93,132
-0.01(-1.82%)
Jul 05, 2022
0.5600
0.5600
0.5200
0.5500
196,440
-0.03(-5.17%)
Jul 04, 2022
0.5400
0.5900
0.5400
0.5800
55,434
+0.04(+7.41%)
Jun 30, 2022
0.5400
0
-0.04(-6.90%)
Jun 29, 2022
0.6200
0.6200
0.5700
0.5800
73,325
-0.01(-1.69%)
Jun 28, 2022
0.6400
0.6400
0.5900
0.5900
290,635
-0.05(-7.81%)
Jun 27, 2022
0.6600
0.6600
0.6400
0.6400
42,262
-0.02(-3.03%)
Jun 24, 2022
0.6300
0.6700
0.6300
0.6600
286,698
+0.03(+4.76%)
Jun 23, 2022
0.6400
0.6600
0.6000
0.6300
38,546
-0.01(-1.56%)
Jun 22, 2022
0.6500
0.6600
0.6400
0.6400
36,600
+0.00(+0.00%)
Jun 21, 2022
0.6600
0.6600
0.6300
0.6400
61,845
+0.01(+1.59%)
Jun 20, 2022
0.6600
0.6600
0.6100
0.6300
38,955
+0.01(+1.61%)
Jun 17, 2022
0.6700
0.6900
0.6200
0.6200
1,715,681
-0.07(-10.14%)
Jun 16, 2022
0.6600
0.7200
0.6500
0.6900
160,908
+0.02(+2.99%)
Jun 15, 2022
0.6800
0.7000
0.6600
0.6700
90,140
+0.01(+1.52%)
Jun 14, 2022
0.6700
0.6700
0.6600
0.6600
61,272
+0.00(+0.00%)
Jun 13, 2022
0.7100
0.7100
0.6600
0.6600
119,871
-0.09(-12.00%)
Jun 10, 2022
0.6900
0.7500
0.6800
0.7500
103,100
+0.04(+5.63%)
Jun 09, 2022
0.7200
0.7200
0.6900
0.7100
76,628
-0.02(-2.74%)
Jun 08, 2022
0.7200
0.7300
0.7100
0.7300
19,945
-0.01(-1.35%)
Jun 07, 2022
0.7300
0.7400
0.7200
0.7400
32,292
+0.02(+2.78%)
Jun 06, 2022
0.7700
0.7700
0.7200
0.7200
49,522
-0.04(-5.26%)
Jun 03, 2022
0.7800
0.7900
0.7600
0.7600
51,214
-0.05(-6.17%)
Jun 02, 2022
0.7600
0.8200
0.7600
0.8100
175,734
+0.07(+9.46%)
Jun 01, 2022
0.7600
0.7600
0.7200
0.7400
192,090
-0.01(-1.33%)
May 31, 2022
0.7500
0.7800
0.7400
0.7500
121,615
+0.01(+1.35%)
May 30, 2022
0.8000
0.8000
0.7100
0.7400
51,976
-0.03(-3.90%)
May 27, 2022
0.7600
0.7800
0.7300
0.7700
325,185
+0.03(+4.05%)
May 26, 2022
0.6700
0.7500
0.6700
0.7400
156,095
+0.07(+10.45%)
May 25, 2022
0.6900
0.6900
0.6700
0.6700
143,290
-0.01(-1.47%)
May 24, 2022
0.6600
0.7000
0.6600
0.6800
147,865
+0.03(+4.62%)
May 20, 2022
0.6500
0
-0.03(-4.41%)
May 19, 2022
0.6600
0.6800
0.6500
0.6800
142,230
+0.04(+6.25%)
May 18, 2022
0.6900
0.6900
0.6400
0.6400
58,311
-0.02(-3.03%)
May 17, 2022
0.6900
0.6900
0.6500
0.6600
81,752
+0.01(+1.54%)
May 16, 2022
0.6800
0.6800
0.6500
0.6500
119,134
+0.00(+0.00%)
May 13, 2022
0.6300
0.6700
0.6300
0.6500
183,126
+0.04(+6.56%)
May 12, 2022
0.6900
0.6900
0.6000
0.6100
620,601
-0.06(-8.96%)
May 11, 2022
0.6900
0.7000
0.6500
0.6700
278,441
-0.02(-2.90%)
May 10, 2022
0.7700
0.7800
0.6800
0.6900
517,062
-0.07(-9.21%)
May 09, 2022
0.8100
0.8100
0.7600
0.7600
274,462
-0.04(-5.00%)
May 06, 2022
0.8100
0.8300
0.8000
0.8000
142,860
-0.04(-4.76%)
May 05, 2022
0.8600
0.8600
0.8100
0.8400
172,529
+0.00(+0.00%)
May 04, 2022
0.8400
0.8400
0.8000
0.8400
402,925
+0.02(+2.44%)
May 03, 2022
0.8300
0.8600
0.8200
0.8200
232,275
-0.03(-3.53%)
May 02, 2022
0.8700
0.8700
0.8200
0.8500
238,196
-0.02(-2.30%)
Apr 29, 2022
0.9000
0.9100
0.8700
0.8700
104,488
-0.01(-1.14%)
Apr 28, 2022
0.8800
0.8900
0.8600
0.8800
197,689
+0.03(+3.53%)
Apr 27, 2022
0.8600
0.8800
0.8500
0.8500
119,721
-0.01(-1.16%)
Apr 26, 2022
0.9100
0.9300
0.8500
0.8600
299,688
-0.05(-5.49%)
Apr 25, 2022
0.9300
0.9300
0.8800
0.9100
318,483
-0.05(-5.21%)
Apr 22, 2022
0.9800
0.9900
0.9300
0.9600
284,056
-0.04(-4.00%)
Apr 21, 2022
1.020
1.030
0.9800
1.000
195,649
-0.04(-3.85%)
Apr 20, 2022
1.050
1.060
1.020
1.040
179,690
-0.01(-0.95%)
Apr 19, 2022
1.070
1.070
1.040
1.050
152,722
-0.01(-0.94%)
Apr 18, 2022
1.080
1.090
1.050
1.060
227,739
-0.02(-1.85%)
Apr 14, 2022
1.080
0
+0.01(+0.93%)
Apr 13, 2022
1.050
1.070
1.040
1.070
151,240
+0.03(+2.88%)
Apr 12, 2022
1.020
1.050
1.000
1.040
262,679
+0.03(+2.97%)
Apr 11, 2022
1.070
1.070
1.010
1.010
60,356
-0.02(-1.94%)
Apr 08, 2022
1.010
1.050
1.010
1.030
88,029
+0.02(+1.98%)
Apr 07, 2022
1.000
1.020
0.9800
1.010
86,822
+0.00(+0.00%)
Apr 06, 2022
1.000
1.020
0.9900
1.010
274,814
-0.01(-0.98%)
Apr 05, 2022
1.070
1.070
1.000
1.020
155,443
-0.02(-1.92%)
Apr 04, 2022
1.070
1.070
1.030
1.040
94,606
-0.03(-2.80%)
Apr 01, 2022
1.060
1.080
1.050
1.070
184,600
+0.02(+1.90%)
Mar 31, 2022
1.040
1.070
1.030
1.050
184,028
+0.01(+0.96%)
Mar 30, 2022
1.050
1.080
1.040
1.040
143,064
-0.01(-0.95%)
Mar 29, 2022
1.030
1.060
1.010
1.050
171,721
+0.00(+0.00%)
Mar 28, 2022
1.050
1.050
1.040
1.050
67,077
-0.03(-2.78%)
Mar 25, 2022
1.060
1.080
1.060
1.080
146,060
-0.02(-1.82%)
Mar 24, 2022
1.100
1.100
1.080
1.100
146,815
+0.00(+0.00%)
Mar 23, 2022
1.070
1.100
1.060
1.100
208,000
+0.02(+1.85%)
Mar 22, 2022
1.090
1.090
1.060
1.080
182,309
-0.04(-3.57%)
Mar 21, 2022
1.100
1.150
1.090
1.120
414,008
+0.04(+3.70%)
Mar 18, 2022
1.070
1.110
1.050
1.080
2,021,205
+0.02(+1.89%)
Mar 17, 2022
1.040
1.100
1.040
1.060
404,203
+0.01(+0.95%)
Mar 16, 2022
1.040
1.070
1.010
1.050
405,908
+0.00(+0.00%)
Mar 15, 2022
1.020
1.090
1.010
1.050
416,131
+0.01(+0.96%)
Mar 14, 2022
1.120
1.120
1.030
1.040
454,513
-0.09(-7.96%)
Mar 11, 2022
1.140
1.150
1.110
1.130
155,219
-0.02(-1.74%)
Mar 10, 2022
1.100
1.190
1.100
1.150
514,269
+0.01(+0.88%)
Mar 09, 2022
1.130
1.160
1.110
1.140
925,832
-0.05(-4.20%)
Mar 08, 2022
1.140
1.250
1.140
1.190
633,533
+0.06(+5.31%)
Mar 07, 2022
1.080
1.130
1.050
1.130
596,211
+0.09(+8.65%)
Mar 04, 2022
0.9700
1.060
0.9700
1.040
727,338
+0.10(+10.64%)
Mar 03, 2022
0.9700
0.9700
0.9400
0.9400
165,071
-0.03(-3.09%)
Mar 02, 2022
0.9700
0.9900
0.9600
0.9700
93,979
-0.02(-2.02%)
Mar 01, 2022
0.9800
1.030
0.9700
0.9900
370,541
-0.01(-1.00%)
Feb 28, 2022
0.9700
1.000
0.9400
1.000
497,163
+0.03(+3.09%)
Feb 25, 2022
0.9800
0.9800
0.9600
0.9700
98,978
+0.00(+0.00%)
Feb 24, 2022
1.030
1.050
0.9600
0.9700
335,276
-0.01(-1.02%)
Feb 23, 2022
0.9800
1.000
0.9600
0.9800
193,310
-0.01(-1.01%)
Feb 22, 2022
1.020
1.040
0.9700
0.9900
355,522
-0.04(-3.88%)
Feb 18, 2022
1.030
0
-0.03(-2.83%)
Feb 17, 2022
1.070
1.080
1.060
1.060
705,522
+0.00(+0.00%)
Feb 16, 2022
1.080
1.080
1.040
1.060
163,777
-0.01(-0.93%)
Feb 15, 2022
1.070
1.080
1.050
1.070
279,424
-0.01(-0.93%)
Feb 14, 2022
1.140
1.140
1.080
1.080
99,848
-0.04(-3.57%)
Feb 11, 2022
1.070
1.140
1.070
1.120
180,890
+0.03(+2.75%)
Feb 10, 2022
1.080
1.110
1.050
1.090
160,349
+0.01(+0.93%)
Feb 09, 2022
1.100
1.110
1.080
1.080
56,220
-0.03(-2.70%)
Feb 08, 2022
1.100
1.110
1.080
1.110
40,560
+0.03(+2.78%)
Feb 07, 2022
1.040
1.100
1.040
1.080
118,835
+0.01(+0.93%)
Feb 04, 2022
1.050
1.070
1.050
1.070
129,463
+0.02(+1.90%)
Feb 03, 2022
1.060
1.050
119,307
-0.03(-2.78%)
Feb 02, 2022
1.100
1.100
1.070
1.080
56,671
-0.02(-1.82%)
Feb 01, 2022
1.100
1.120
1.080
1.100
93,930
+0.03(+2.80%)
Jan 31, 2022
1.070
1.080
1.070
189,797
+0.03(+2.88%)
Jan 28, 2022
1.090
1.090
1.040
1.040
231,775
-0.05(-4.59%)
Jan 27, 2022
1.120
1.140
1.070
1.090
272,740
-0.05(-4.39%)
Jan 26, 2022
1.200
1.200
1.130
1.140
251,267
-0.06(-5.00%)
Jan 25, 2022
1.190
1.200
1.150
1.200
128,761
+0.04(+3.45%)
Jan 24, 2022
1.200
1.200
1.130
1.160
248,815
-0.04(-3.33%)
Jan 21, 2022
1.200
1.220
1.170
1.200
96,527
-0.02(-1.64%)
Jan 20, 2022
1.240
1.260
1.210
1.220
172,854
-0.02(-1.61%)
Jan 19, 2022
1.140
1.260
1.140
1.240
206,525
+0.09(+7.83%)
Jan 18, 2022
1.140
1.170
1.130
1.150
86,450
+0.00(+0.00%)
Jan 17, 2022
1.130
1.160
1.130
1.150
38,413
+0.00(+0.00%)
Jan 14, 2022
1.160
1.160
1.120
1.150
154,316
+0.00(+0.00%)
Jan 13, 2022
1.180
1.180
1.150
1.150
52,865
-0.02(-1.71%)
Jan 12, 2022
1.170
1.180
1.150
1.170
81,530
-0.01(-0.85%)
Jan 11, 2022
1.170
1.180
1.140
1.180
115,865
+0.03(+2.61%)
Jan 10, 2022
1.140
1.150
1.120
1.150
117,323
+0.02(+1.77%)
Jan 07, 2022
1.140
1.150
1.130
1.130
81,114
-0.02(-1.74%)
Jan 06, 2022
1.160
1.170
1.140
1.150
211,050
-0.04(-3.36%)
Jan 05, 2022
1.180
1.210
1.160
1.190
239,931
+0.01(+0.85%)
Jan 04, 2022
1.200
1.200
1.150
1.180
232,613
+0.04(+3.51%)
Dec 31, 2021
1.140
1.140
1.140
0
-0.01(-0.87%)
Dec 30, 2021
1.120
1.150
1.120
1.150
52,552
+0.01(+0.88%)
Dec 29, 2021
1.150
1.150
1.120
1.140
194,661
-0.04(-3.39%)
Dec 24, 2021
1.180
1.180
1.180
0
+0.01(+0.85%)
Dec 23, 2021
1.160
1.180
1.160
1.170
71,755
+0.00(+0.00%)
Dec 22, 2021
1.150
1.170
1.140
1.170
147,250
+0.02(+1.74%)
Dec 21, 2021
1.150
1.160
1.130
1.150
122,957
+0.03(+2.68%)
Dec 20, 2021
1.080
1.140
1.080
1.120
38,324
-0.02(-1.75%)
Dec 17, 2021
1.150
1.170
1.140
1.140
152,736
-0.01(-0.87%)
Dec 16, 2021
1.090
1.150
1.090
1.150
241,171
+0.10(+9.52%)
Dec 15, 2021
1.090
1.090
1.030
1.050
375,010
-0.05(-4.55%)
Dec 14, 2021
1.120
1.130
1.100
1.100
79,772
-0.04(-3.51%)
Dec 13, 2021
1.150
1.150
1.120
1.140
152,805
+0.00(+0.00%)
Dec 10, 2021
1.150
1.160
1.120
1.140
210,351
+0.00(+0.00%)
Dec 09, 2021
1.190
1.190
1.140
1.140
145,834
-0.04(-3.39%)
Dec 08, 2021
1.200
1.200
1.170
1.180
58,879
+0.01(+0.85%)
Dec 07, 2021
1.200
1.210
1.160
1.170
893,720
-0.02(-1.68%)
Dec 06, 2021
1.200
1.230
1.170
1.190
165,846
-0.02(-1.65%)
Dec 03, 2021
1.220
1.230
1.190
1.210
211,558
-0.01(-0.82%)
Dec 02, 2021
1.250
1.250
1.200
1.220
146,412
-0.03(-2.40%)
Dec 01, 2021
1.270
1.310
1.240
1.250
241,917
-0.02(-1.57%)
Nov 30, 2021
1.290
1.340
1.260
1.270
219,081
-0.01(-0.78%)
Nov 29, 2021
1.290
1.310
1.280
1.280
96,293
-0.02(-1.54%)
Nov 26, 2021
1.340
1.340
1.280
1.300
175,027
-0.04(-2.99%)
Nov 25, 2021
1.320
1.340
1.320
1.340
13,088
+0.00(+0.00%)
Nov 24, 2021
1.340
1.360
1.320
1.340
63,721
+0.00(+0.00%)
Nov 23, 2021
1.350
1.370
1.330
1.340
91,826
-0.02(-1.47%)
Nov 22, 2021
1.380
1.410
1.340
1.360
134,923
-0.02(-1.45%)
Nov 19, 2021
1.420
1.430
1.370
1.380
112,727
-0.04(-2.82%)
Nov 18, 2021
1.440
1.440
1.420
1.420
124,953
-0.03(-2.07%)
Nov 17, 2021
1.440
1.490
1.440
1.450
139,030
+0.00(+0.00%)
Nov 16, 2021
1.460
1.470
1.450
1.450
98,227
-0.01(-0.68%)
Nov 15, 2021
1.470
1.480
1.440
1.460
58,985
-0.02(-1.35%)
Nov 12, 2021
1.450
1.480
1.450
1.480
71,224
+0.02(+1.37%)
Nov 11, 2021
1.430
1.470
1.430
1.460
320,467
+0.05(+3.55%)
Nov 10, 2021
1.420
1.410
405,786
+0.01(+0.71%)
Nov 09, 2021
1.400
1.410
1.370
1.400
84,804
+0.00(+0.00%)
Nov 08, 2021
1.410
1.410
1.370
1.400
105,683
+0.02(+1.45%)
Nov 05, 2021
1.370
1.380
1.330
1.380
361,142
+0.02(+1.47%)
Nov 04, 2021
1.390
1.430
1.350
1.360
132,544
-0.05(-3.55%)
Nov 03, 2021
1.350
1.410
1.330
1.410
105,246
+0.06(+4.44%)
Nov 02, 2021
1.380
1.390
1.330
1.350
229,851
-0.04(-2.88%)
Nov 01, 2021
1.350
1.400
1.360
1.390
110,835
+0.03(+2.21%)
Oct 29, 2021
1.370
1.390
1.350
1.360
134,350
-0.03(-2.16%)
Oct 28, 2021
1.420
1.420
1.370
1.390
114,307
-0.02(-1.42%)
Oct 27, 2021
1.450
1.450
1.400
1.410
156,487
-0.04(-2.76%)
Oct 26, 2021
1.460
1.450
105,677
-0.02(-1.36%)
Oct 25, 2021
1.450
1.470
1.430
1.470
182,714
+0.05(+3.52%)
Oct 22, 2021
1.440
1.470
1.380
1.420
149,285
+0.01(+0.71%)
Oct 21, 2021
1.430
1.430
1.400
1.410
57,344
-0.01(-0.70%)
Oct 20, 2021
1.440
1.460
1.410
1.420
73,250
+0.00(+0.00%)
Oct 19, 2021
1.420
1.430
1.370
1.420
167,545
+0.02(+1.43%)
Oct 18, 2021
1.410
1.420
1.380
1.400
194,423
-0.02(-1.41%)
Oct 15, 2021
1.450
1.500
1.410
1.420
438,274
-0.07(-4.70%)
Oct 14, 2021
1.480
1.490
1.450
1.490
143,256
+0.04(+2.76%)
Oct 13, 2021
1.370
1.460
1.370
1.450
139,907
+0.08(+5.84%)
Oct 12, 2021
1.330
1.370
1.330
1.370
90,253
+0.01(+0.74%)
Oct 08, 2021
1.360
1.360
1.360
0
+0.00(+0.00%)
Oct 07, 2021
1.340
1.380
1.340
1.360
171,387
+0.01(+0.74%)
Oct 06, 2021
1.310
1.350
1.300
1.350
152,199
+0.02(+1.50%)
Oct 05, 2021
1.320
1.330
1.290
1.330
114,883
-0.01(-0.75%)
Oct 04, 2021
1.320
1.340
1.300
1.340
119,131
+0.03(+2.29%)
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.