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
)
15.16
+0.72 (+4.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
1.200
1.200
1.180
1.190
75,228
-0.02(-1.65%)
Apr 29, 2015
1.260
1.260
1.200
1.210
107,599
-0.02(-1.63%)
Apr 28, 2015
1.200
1.240
1.200
1.230
113,012
+0.01(+0.82%)
Apr 27, 2015
1.200
1.220
1.190
1.220
215,294
+0.03(+2.52%)
Apr 24, 2015
1.180
1.200
1.160
1.190
176,853
-0.03(-2.46%)
Apr 23, 2015
1.160
1.220
1.160
1.220
89,314
+0.04(+3.39%)
Apr 22, 2015
1.180
1.190
1.160
1.180
117,950
-0.03(-2.48%)
Apr 21, 2015
1.200
1.210
1.190
1.210
89,119
+0.01(+0.83%)
Apr 20, 2015
1.190
1.220
1.170
1.200
143,610
-0.01(-0.83%)
Apr 17, 2015
1.230
1.240
1.200
1.210
140,296
-0.02(-1.63%)
Apr 16, 2015
1.280
1.280
1.220
1.230
175,338
-0.05(-3.91%)
Apr 15, 2015
1.240
1.280
1.240
1.280
152,503
+0.06(+4.92%)
Apr 14, 2015
1.240
1.280
1.210
1.220
133,959
-0.01(-0.81%)
Apr 13, 2015
1.250
1.250
1.220
1.230
110,352
-0.01(-0.81%)
Apr 10, 2015
1.240
1.260
1.230
1.240
236,868
+0.03(+2.48%)
Apr 09, 2015
1.260
1.270
1.210
1.210
172,120
-0.05(-3.97%)
Apr 08, 2015
1.230
1.290
1.230
1.260
271,412
-0.08(-5.97%)
Apr 07, 2015
1.350
1.360
1.340
1.340
84,803
-0.03(-2.19%)
Apr 06, 2015
1.370
1.380
1.340
1.370
174,972
+0.07(+5.38%)
Apr 02, 2015
1.300
1.300
1.300
0
-0.07(-5.11%)
Apr 01, 2015
1.280
1.370
1.280
1.370
225,345
+0.10(+7.87%)
Mar 31, 2015
1.250
1.280
1.220
1.270
52,246
-0.01(-0.78%)
Mar 30, 2015
1.240
1.300
1.240
1.280
63,265
-0.02(-1.54%)
Mar 27, 2015
1.300
1.330
1.270
1.300
77,967
-0.01(-0.76%)
Mar 26, 2015
1.350
1.370
1.310
1.310
75,750
-0.02(-1.50%)
Mar 25, 2015
1.390
1.400
1.310
1.330
116,784
-0.05(-3.62%)
Mar 24, 2015
1.420
1.420
1.360
1.380
151,650
-0.02(-1.43%)
Mar 23, 2015
1.330
1.400
1.330
1.400
144,341
+0.07(+5.26%)
Mar 20, 2015
1.330
1.380
1.300
1.330
200,669
-0.01(-0.75%)
Mar 19, 2015
1.290
1.340
1.270
1.340
93,271
+0.02(+1.52%)
Mar 18, 2015
1.300
1.320
1.250
1.320
161,122
+0.07(+5.60%)
Mar 17, 2015
1.250
1.260
1.190
1.250
80,677
+0.00(+0.00%)
Mar 16, 2015
1.250
1.280
1.230
1.250
83,789
-0.04(-3.10%)
Mar 13, 2015
1.310
1.310
1.210
1.290
85,758
+0.06(+4.88%)
Mar 12, 2015
1.300
1.310
1.230
1.230
245,100
-0.09(-6.82%)
Mar 11, 2015
1.190
1.320
1.160
1.320
145,117
+0.16(+13.79%)
Mar 10, 2015
1.260
1.260
1.140
1.160
318,968
-0.10(-7.94%)
Mar 09, 2015
1.330
1.330
1.230
1.260
178,250
-0.04(-3.08%)
Mar 06, 2015
1.290
1.300
1.260
1.300
202,619
-0.01(-0.76%)
Mar 05, 2015
1.310
1.340
1.300
1.310
57,222
+0.00(+0.00%)
Mar 04, 2015
1.370
1.310
1.310
81,851
-0.06(-4.38%)
Mar 03, 2015
1.350
1.360
1.340
1.370
116,079
+0.00(+0.00%)
Mar 02, 2015
1.410
1.410
1.360
1.370
104,372
-0.02(-1.44%)
Feb 27, 2015
1.370
1.410
1.360
1.390
143,335
+0.03(+2.21%)
Feb 26, 2015
1.330
1.360
287,904
+0.02(+1.49%)
Feb 25, 2015
1.360
1.360
1.330
1.340
144,762
+0.02(+1.52%)
Feb 24, 2015
1.310
1.330
1.290
1.320
154,269
+0.00(+0.00%)
Feb 23, 2015
1.290
1.320
1.290
1.320
94,640
+0.02(+1.54%)
Feb 20, 2015
1.350
1.380
1.280
1.300
345,405
-0.04(-2.99%)
Feb 19, 2015
1.360
1.400
1.340
1.340
323,735
+0.00(+0.00%)
Feb 18, 2015
1.320
1.360
1.300
1.340
202,756
+0.03(+2.29%)
Feb 17, 2015
1.310
1.360
1.300
1.310
104,317
-0.05(-3.68%)
Feb 13, 2015
1.360
1.360
1.360
0
+0.07(+5.43%)
Feb 12, 2015
1.350
1.350
1.290
1.290
143,278
-0.01(-0.77%)
Feb 11, 2015
1.320
1.330
1.280
1.300
140,145
-0.01(-0.76%)
Feb 10, 2015
1.340
1.340
1.300
1.310
405,865
-0.05(-3.68%)
Feb 09, 2015
1.450
1.450
1.330
1.360
408,401
-0.03(-2.16%)
Feb 06, 2015
1.420
1.440
1.390
1.390
285,612
-0.08(-5.44%)
Feb 05, 2015
1.490
1.490
1.430
1.470
219,917
-0.03(-2.00%)
Feb 04, 2015
1.500
1.520
1.470
1.500
169,928
+0.02(+1.35%)
Feb 03, 2015
1.540
1.540
1.480
1.480
349,223
-0.07(-4.52%)
Feb 02, 2015
1.580
1.580
1.510
1.550
595,371
-0.04(-2.52%)
Jan 30, 2015
1.540
1.600
1.500
1.590
243,647
+0.10(+6.71%)
Jan 29, 2015
1.540
1.540
1.450
1.490
303,302
-0.07(-4.49%)
Jan 28, 2015
1.570
1.645
1.520
1.560
350,172
-0.11(-6.59%)
Jan 27, 2015
1.670
1.710
1.640
1.670
299,673
+0.06(+3.73%)
Jan 26, 2015
1.520
1.620
1.460
1.610
379,302
+0.08(+5.23%)
Jan 23, 2015
1.600
1.630
1.510
1.530
331,690
-0.08(-4.97%)
Jan 22, 2015
1.700
1.710
1.610
1.610
300,396
-0.05(-3.01%)
Jan 21, 2015
1.670
1.690
1.590
1.660
390,218
+0.03(+1.84%)
Jan 20, 2015
1.620
1.640
1.580
1.630
425,212
+0.07(+4.49%)
Jan 19, 2015
1.550
1.580
1.520
1.560
124,349
+0.06(+4.00%)
Jan 16, 2015
1.530
1.610
1.500
1.500
486,590
+0.01(+0.67%)
Jan 15, 2015
1.420
1.520
1.400
1.490
696,140
+0.16(+12.03%)
Jan 14, 2015
1.430
1.450
1.290
1.330
182,012
-0.08(-5.67%)
Jan 13, 2015
1.490
1.490
1.380
1.410
236,701
-0.04(-2.76%)
Jan 12, 2015
1.440
1.480
1.400
1.450
199,998
+0.08(+5.84%)
Jan 09, 2015
1.350
1.410
1.350
1.370
198,531
+0.03(+2.24%)
Jan 08, 2015
1.400
1.400
1.310
1.340
239,191
-0.06(-4.29%)
Jan 07, 2015
1.490
1.520
1.400
1.400
348,387
-0.08(-5.41%)
Jan 06, 2015
1.430
1.540
1.430
1.480
540,262
+0.08(+5.71%)
Jan 05, 2015
1.350
1.410
1.310
1.400
296,510
+0.10(+7.69%)
Jan 02, 2015
1.290
1.330
1.280
1.300
326,740
+0.00(+0.00%)
Dec 31, 2014
1.300
1.300
1.300
0
-0.03(-2.26%)
Dec 30, 2014
1.260
1.370
1.250
1.330
326,871
+0.10(+8.13%)
Dec 29, 2014
1.260
1.310
1.210
1.230
258,483
+0.06(+5.13%)
Dec 24, 2014
1.170
1.170
1.170
0
+0.05(+4.46%)
Dec 23, 2014
1.130
1.210
1.100
1.120
284,107
+0.02(+1.82%)
Dec 22, 2014
1.100
1.180
1.070
1.100
229,908
+0.03(+2.80%)
Dec 19, 2014
1.170
1.190
1.070
1.070
570,868
-0.12(-10.08%)
Dec 18, 2014
1.170
1.210
1.110
1.190
238,085
+0.09(+8.18%)
Dec 17, 2014
1.080
1.140
1.050
1.100
297,209
+0.02(+1.85%)
Dec 16, 2014
1.080
1.080
163,145
-0.07(-6.09%)
Dec 15, 2014
1.280
1.280
1.150
1.150
232,821
-0.13(-10.16%)
Dec 12, 2014
1.350
1.350
1.250
1.280
284,326
-0.04(-3.03%)
Dec 11, 2014
1.320
1.380
1.280
1.320
164,196
+0.01(+0.76%)
Dec 10, 2014
1.390
1.430
1.310
1.310
213,913
-0.05(-3.68%)
Dec 09, 2014
1.500
1.520
1.350
1.360
330,267
-0.02(-1.45%)
Dec 08, 2014
1.440
1.500
1.330
1.380
307,270
-0.05(-3.50%)
Dec 05, 2014
1.450
1.450
1.400
1.430
132,879
-0.04(-2.72%)
Dec 04, 2014
1.580
1.610
1.440
1.470
295,765
-0.13(-8.13%)
Dec 03, 2014
1.650
1.650
1.560
1.600
206,456
+0.04(+2.56%)
Dec 02, 2014
1.600
1.670
1.530
1.560
201,640
-0.15(-8.50%)
Dec 01, 2014
1.520
1.740
1.520
1.705
368,853
+0.18(+11.44%)
Nov 28, 2014
1.550
1.580
1.500
1.530
111,102
-0.05(-3.16%)
Nov 27, 2014
1.580
1.650
1.550
1.580
55,947
-0.05(-3.07%)
Nov 26, 2014
1.680
1.680
1.590
1.630
71,715
-0.03(-1.81%)
Nov 25, 2014
1.680
1.710
1.630
1.660
161,793
-0.02(-1.19%)
Nov 24, 2014
1.660
1.730
1.640
1.680
166,211
+0.05(+3.07%)
Nov 21, 2014
1.800
1.800
1.630
1.630
203,260
-0.09(-5.23%)
Nov 20, 2014
1.700
1.770
1.700
1.720
155,712
+0.06(+3.61%)
Nov 19, 2014
1.890
1.890
1.650
1.660
446,268
-0.21(-11.23%)
Nov 18, 2014
1.620
1.910
1.620
1.870
436,849
+0.30(+19.11%)
Nov 17, 2014
1.480
1.580
1.470
1.570
149,097
+0.10(+6.80%)
Nov 14, 2014
1.410
1.570
1.400
1.470
174,126
+0.02(+1.38%)
Nov 13, 2014
1.570
1.570
1.420
1.450
116,997
-0.06(-3.97%)
Nov 12, 2014
1.500
1.590
1.470
1.510
229,622
+0.00(+0.00%)
Nov 11, 2014
1.460
1.610
1.430
1.510
211,646
+0.13(+9.42%)
Nov 10, 2014
1.700
1.700
1.380
1.380
298,670
-0.22(-13.75%)
Nov 07, 2014
1.470
1.620
1.420
1.600
237,421
+0.18(+12.68%)
Nov 06, 2014
1.350
1.490
1.350
1.420
208,931
+0.07(+5.19%)
Nov 05, 2014
1.400
1.460
1.310
1.350
171,831
-0.08(-5.59%)
Nov 04, 2014
1.590
1.590
1.430
1.430
97,038
-0.11(-7.14%)
Nov 03, 2014
1.430
1.570
1.410
1.540
140,690
+0.13(+9.22%)
Oct 31, 2014
1.350
1.480
1.340
1.410
227,505
-0.05(-3.42%)
Oct 30, 2014
1.550
1.560
1.450
1.460
208,247
-0.12(-7.59%)
Oct 29, 2014
1.710
1.720
1.580
1.580
269,519
-0.16(-9.20%)
Oct 28, 2014
1.720
1.750
1.690
1.740
93,418
+0.02(+1.16%)
Oct 27, 2014
1.780
1.780
1.710
1.720
95,355
-0.06(-3.37%)
Oct 24, 2014
1.810
1.820
1.770
1.780
147,820
-0.01(-0.56%)
Oct 23, 2014
1.840
1.840
1.720
1.790
206,640
-0.01(-0.56%)
Oct 22, 2014
1.960
1.960
1.790
1.800
206,794
-0.14(-7.22%)
Oct 21, 2014
2.020
2.030
1.920
1.940
108,637
-0.04(-2.02%)
Oct 20, 2014
2.020
2.050
1.940
1.980
224,764
-0.05(-2.46%)
Oct 17, 2014
2.030
2.040
1.970
2.030
83,769
+0.03(+1.50%)
Oct 16, 2014
1.990
2.060
1.990
2.000
86,589
+0.01(+0.50%)
Oct 15, 2014
2.060
2.070
1.960
1.990
179,456
-0.03(-1.49%)
Oct 14, 2014
2.000
2.070
1.980
2.020
105,895
+0.05(+2.54%)
Oct 10, 2014
1.970
1.970
1.970
0
-0.05(-2.48%)
Oct 09, 2014
2.150
2.150
1.950
2.020
159,652
-0.07(-3.35%)
Oct 08, 2014
1.950
2.140
1.860
2.090
384,098
+0.19(+10.00%)
Oct 07, 2014
2.090
2.090
1.900
1.900
198,897
-0.13(-6.40%)
Oct 06, 2014
2.040
2.050
2.000
2.030
209,626
+0.05(+2.53%)
Oct 03, 2014
2.140
2.150
1.980
1.980
224,717
-0.16(-7.48%)
Oct 02, 2014
2.180
2.200
2.090
2.140
166,527
-0.01(-0.47%)
Oct 01, 2014
2.200
2.250
2.140
2.150
199,194
-0.05(-2.27%)
Sep 30, 2014
2.200
2.300
2.100
2.200
169,522
-0.03(-1.35%)
Sep 29, 2014
2.390
2.390
2.220
2.230
107,341
-0.12(-5.11%)
Sep 26, 2014
2.420
2.430
2.330
2.350
99,986
-0.06(-2.49%)
Sep 25, 2014
2.250
2.420
2.250
2.410
210,844
+0.08(+3.43%)
Sep 24, 2014
2.470
2.470
2.300
2.330
179,754
-0.11(-4.51%)
Sep 23, 2014
2.380
2.520
2.350
2.440
233,965
+0.16(+7.02%)
Sep 22, 2014
2.350
2.350
2.280
2.280
196,233
-0.13(-5.39%)
Sep 19, 2014
2.550
2.630
2.380
2.410
406,624
-0.20(-7.66%)
Sep 18, 2014
2.520
2.650
2.520
2.610
193,961
+0.05(+1.95%)
Sep 17, 2014
2.660
2.710
2.560
2.560
73,907
-0.08(-3.03%)
Sep 16, 2014
2.680
2.720
2.550
2.640
156,130
+0.02(+0.76%)
Sep 15, 2014
2.730
2.730
2.610
2.620
147,838
-0.06(-2.24%)
Sep 12, 2014
2.680
2.750
2.670
2.680
61,273
-0.08(-2.90%)
Sep 11, 2014
2.510
2.790
2.510
2.760
149,714
+0.13(+4.94%)
Sep 10, 2014
2.710
2.710
2.600
2.630
144,723
-0.10(-3.66%)
Sep 09, 2014
2.560
2.730
2.540
2.730
113,288
+0.14(+5.41%)
Sep 08, 2014
2.680
2.700
2.580
2.590
87,323
-0.10(-3.72%)
Sep 05, 2014
2.680
2.700
2.580
2.690
121,000
+0.04(+1.51%)
Sep 04, 2014
2.950
2.950
2.650
2.650
239,902
-0.26(-8.93%)
Sep 03, 2014
2.930
2.940
2.890
2.910
60,950
-0.05(-1.69%)
Sep 02, 2014
2.910
3.000
2.910
2.960
146,627
-0.05(-1.66%)
Aug 29, 2014
3.010
3.010
3.010
0
-0.01(-0.33%)
Aug 28, 2014
2.940
3.030
2.920
3.020
130,585
+0.14(+4.86%)
Aug 27, 2014
2.940
2.940
2.880
2.880
43,417
-0.08(-2.70%)
Aug 26, 2014
2.950
2.980
2.910
2.960
135,204
+0.01(+0.34%)
Aug 25, 2014
2.960
2.960
2.910
2.950
145,653
-0.03(-1.01%)
Aug 22, 2014
3.050
3.070
2.970
2.980
73,718
-0.07(-2.30%)
Aug 21, 2014
2.990
3.050
2.970
3.050
252,604
+0.01(+0.33%)
Aug 20, 2014
3.070
3.080
3.010
3.040
216,621
-0.03(-0.98%)
Aug 19, 2014
3.100
3.120
3.070
3.070
107,114
-0.03(-0.97%)
Aug 18, 2014
3.080
3.130
3.080
3.100
84,112
-0.06(-1.90%)
Aug 15, 2014
3.070
3.190
3.000
3.160
83,253
+0.04(+1.28%)
Aug 14, 2014
3.150
3.210
3.090
3.120
115,775
-0.03(-0.95%)
Aug 13, 2014
3.110
3.170
3.110
3.150
92,238
+0.04(+1.29%)
Aug 12, 2014
3.200
3.210
3.100
3.110
339,123
-0.06(-1.89%)
Aug 11, 2014
3.070
3.170
3.070
3.170
90,744
+0.11(+3.59%)
Aug 08, 2014
3.130
3.150
3.030
3.060
76,675
-0.07(-2.24%)
Aug 07, 2014
3.120
3.200
3.080
3.130
93,740
-0.02(-0.63%)
Aug 06, 2014
3.120
3.210
3.090
3.150
170,858
+0.07(+2.27%)
Aug 05, 2014
3.100
3.100
2.960
3.080
129,351
-0.06(-1.91%)
Aug 01, 2014
3.140
3.140
3.140
0
+0.04(+1.29%)
Jul 31, 2014
3.120
3.160
3.060
3.100
169,570
-0.08(-2.52%)
Jul 30, 2014
3.150
3.220
3.080
3.180
127,984
+0.03(+0.95%)
Jul 29, 2014
3.180
3.200
3.130
3.150
141,671
-0.01(-0.32%)
Jul 28, 2014
3.070
3.160
3.030
3.160
116,227
+0.07(+2.27%)
Jul 25, 2014
2.820
3.090
2.810
3.090
277,667
+0.24(+8.42%)
Jul 24, 2014
3.000
3.000
2.840
2.850
248,355
-0.16(-5.32%)
Jul 23, 2014
3.150
3.160
3.000
3.010
188,302
-0.10(-3.22%)
Jul 22, 2014
3.130
3.170
3.080
3.110
127,546
-0.07(-2.20%)
Jul 21, 2014
3.170
3.200
3.100
3.180
158,160
+0.07(+2.25%)
Jul 18, 2014
3.180
3.180
3.030
3.110
150,378
-0.14(-4.31%)
Jul 17, 2014
3.070
3.250
3.030
3.250
378,772
+0.23(+7.62%)
Jul 16, 2014
2.940
3.060
2.940
3.020
142,423
+0.09(+3.07%)
Jul 15, 2014
3.120
3.200
2.930
2.930
210,389
-0.22(-6.98%)
Jul 14, 2014
3.100
3.240
3.100
3.150
219,130
-0.18(-5.41%)
Jul 11, 2014
3.200
3.330
3.110
3.330
246,395
+0.22(+7.07%)
Jul 10, 2014
3.380
3.400
3.100
3.110
384,936
-0.18(-5.47%)
Jul 09, 2014
3.150
3.350
3.100
3.290
394,865
+0.19(+6.13%)
Jul 08, 2014
2.990
3.100
2.940
3.100
196,887
+0.10(+3.33%)
Jul 07, 2014
3.000
3.080
2.960
3.000
127,270
-0.05(-1.64%)
Jul 04, 2014
3.040
3.050
3.010
3.050
14,050
+0.05(+1.67%)
Jul 03, 2014
2.940
3.050
2.920
3.000
150,700
-0.03(-0.99%)
Jul 02, 2014
3.050
3.050
2.930
3.030
127,450
-0.02(-0.66%)
Jun 30, 2014
3.050
3.050
3.050
0
+0.10(+3.39%)
Jun 27, 2014
3.060
3.070
2.900
2.950
173,252
-0.14(-4.53%)
Jun 26, 2014
3.000
3.100
2.970
3.090
100,596
+0.06(+1.98%)
Jun 25, 2014
2.920
3.070
2.850
3.030
182,950
+0.14(+4.84%)
Jun 24, 2014
3.080
3.100
2.870
2.890
240,542
-0.10(-3.34%)
Jun 23, 2014
3.000
3.050
2.890
2.990
236,100
+0.08(+2.75%)
Jun 20, 2014
3.200
3.200
2.910
2.910
613,110
-0.36(-11.01%)
Jun 19, 2014
3.020
3.330
3.020
3.270
495,891
+0.29(+9.73%)
Jun 18, 2014
2.850
3.000
2.850
2.980
187,673
+0.08(+2.76%)
Jun 17, 2014
2.800
2.945
2.800
2.900
119,480
+0.05(+1.75%)
Jun 16, 2014
2.890
2.950
2.790
2.850
232,980
+0.01(+0.35%)
Jun 13, 2014
2.950
2.950
2.800
2.840
124,065
-0.13(-4.38%)
Jun 12, 2014
2.870
2.990
2.830
2.970
369,809
+0.16(+5.69%)
Jun 11, 2014
2.650
2.820
2.650
2.810
135,557
+0.18(+6.84%)
Jun 10, 2014
2.480
2.640
2.480
2.630
88,588
+0.19(+7.79%)
Jun 06, 2014
2.450
2.450
2.390
2.440
47,578
+0.04(+1.67%)
Jun 05, 2014
2.320
2.410
2.320
2.400
77,056
+0.10(+4.35%)
Jun 04, 2014
2.330
2.390
2.290
2.300
64,383
-0.04(-1.71%)
Jun 03, 2014
2.330
2.350
2.270
2.340
54,450
-0.02(-0.85%)
Jun 02, 2014
2.370
2.470
2.300
2.360
70,218
+0.00(+0.00%)
May 30, 2014
2.320
2.360
2.250
2.360
30,088
+0.07(+3.06%)
May 29, 2014
2.220
2.340
2.220
2.290
64,811
+0.03(+1.33%)
May 28, 2014
2.240
2.260
2.190
2.260
97,875
+0.01(+0.44%)
May 27, 2014
2.250
2.310
2.170
2.250
236,626
-0.13(-5.46%)
May 26, 2014
2.370
2.410
2.300
2.380
22,350
+0.03(+1.28%)
May 23, 2014
2.350
2.370
2.320
2.350
43,850
+0.01(+0.43%)
May 22, 2014
2.430
2.430
2.330
2.340
30,293
-0.02(-0.85%)
May 21, 2014
2.340
2.370
2.310
2.360
35,977
+0.00(+0.00%)
May 20, 2014
2.370
2.390
2.310
2.360
98,061
-0.03(-1.26%)
May 16, 2014
2.390
2.390
2.390
0
-0.06(-2.45%)
May 15, 2014
2.450
2.480
2.390
2.450
62,146
-0.03(-1.21%)
May 14, 2014
2.550
2.560
2.480
2.480
58,968
-0.01(-0.40%)
May 13, 2014
2.550
2.580
2.490
2.490
42,802
-0.06(-2.35%)
May 12, 2014
2.580
2.580
2.510
2.550
71,833
+0.03(+1.19%)
May 09, 2014
2.510
2.530
2.460
2.520
62,054
+0.05(+2.02%)
May 08, 2014
2.480
2.590
2.470
2.470
98,164
+0.00(+0.00%)
May 07, 2014
2.540
2.570
2.450
2.470
138,851
-0.10(-3.89%)
May 06, 2014
2.600
2.620
2.520
2.570
66,299
-0.03(-1.15%)
May 05, 2014
2.650
2.690
2.550
2.600
84,471
+0.00(+0.00%)
May 02, 2014
2.430
2.600
2.430
2.600
137,812
+0.20(+8.33%)
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.