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
(NY:
MUX
)
11.35
+0.45 (+4.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
8.150
8.258
8.060
8.200
419,337
+0.04(+0.49%)
Apr 27, 2023
8.290
8.300
8.070
8.160
271,044
-0.18(-2.16%)
Apr 26, 2023
8.350
8.495
8.270
8.340
349,772
+0.09(+1.09%)
Apr 25, 2023
8.260
8.288
7.980
8.250
413,960
-0.07(-0.84%)
Apr 24, 2023
8.300
8.470
8.265
8.320
374,929
-0.11(-1.30%)
Apr 21, 2023
8.490
8.640
8.300
8.430
449,040
-0.23(-2.66%)
Apr 20, 2023
8.820
9.040
8.590
8.660
301,479
-0.08(-0.92%)
Apr 19, 2023
8.940
9.060
8.622
8.740
566,141
-0.44(-4.79%)
Apr 18, 2023
9.200
9.460
9.030
9.180
418,295
+0.08(+0.88%)
Apr 17, 2023
9.480
9.504
9.050
9.100
550,478
-0.45(-4.71%)
Apr 14, 2023
9.620
9.740
9.260
9.550
536,730
-0.21(-2.15%)
Apr 13, 2023
9.660
10.00
9.650
9.760
733,576
+0.33(+3.50%)
Apr 12, 2023
9.630
9.640
9.130
9.430
508,297
+0.04(+0.43%)
Apr 11, 2023
9.250
9.698
9.221
9.390
639,421
+0.25(+2.74%)
Apr 10, 2023
8.980
9.190
8.680
9.140
621,375
+0.05(+0.55%)
Apr 06, 2023
9.150
9.160
8.880
9.090
446,123
-0.15(-1.62%)
Apr 05, 2023
9.300
9.455
8.920
9.240
658,983
+0.09(+0.98%)
Apr 04, 2023
8.890
9.300
8.735
9.150
649,518
+0.27(+3.04%)
Apr 03, 2023
8.470
8.920
8.360
8.880
493,101
+0.41(+4.84%)
Mar 31, 2023
8.750
8.790
8.366
8.470
707,031
-0.20(-2.31%)
Mar 30, 2023
8.460
8.680
8.320
8.670
540,033
+0.36(+4.33%)
Mar 29, 2023
8.200
8.440
8.110
8.310
485,772
+0.06(+0.73%)
Mar 28, 2023
7.930
8.300
7.850
8.250
674,919
+0.25(+3.12%)
Mar 27, 2023
7.700
8.010
7.520
8.000
314,906
+0.12(+1.52%)
Mar 24, 2023
8.000
8.040
7.770
7.880
290,254
-0.10(-1.25%)
Mar 23, 2023
8.050
8.210
7.855
7.980
596,160
+0.02(+0.25%)
Mar 22, 2023
7.640
8.180
7.640
7.960
432,512
+0.33(+4.33%)
Mar 21, 2023
7.820
7.821
7.290
7.630
695,822
-0.31(-3.90%)
Mar 20, 2023
8.070
8.220
7.810
7.940
752,050
+0.03(+0.38%)
Mar 17, 2023
7.250
8.170
7.250
7.910
1,255,744
+0.70(+9.71%)
Mar 16, 2023
7.230
7.360
7.100
7.210
475,992
+0.05(+0.70%)
Mar 15, 2023
7.750
7.760
7.072
7.160
550,406
-0.18(-2.45%)
Mar 14, 2023
7.590
7.590
7.090
7.340
664,512
-0.37(-4.80%)
Mar 13, 2023
7.520
7.890
7.416
7.710
775,760
+0.55(+7.68%)
Mar 10, 2023
7.180
7.510
7.100
7.160
771,149
+0.18(+2.58%)
Mar 09, 2023
6.730
7.255
6.700
6.980
609,511
+0.37(+5.60%)
Mar 08, 2023
6.700
6.920
6.540
6.610
340,132
-0.09(-1.34%)
Mar 07, 2023
7.280
7.280
6.550
6.700
757,688
-0.65(-8.84%)
Mar 06, 2023
7.240
7.440
7.100
7.350
439,802
+0.04(+0.55%)
Mar 03, 2023
7.010
7.360
7.010
7.310
441,971
+0.38(+5.48%)
Mar 02, 2023
6.990
7.070
6.890
6.930
333,977
-0.22(-3.08%)
Mar 01, 2023
6.950
7.270
6.800
7.150
747,368
+0.35(+5.15%)
Feb 28, 2023
6.360
7.014
6.180
6.800
799,999
+0.55(+8.80%)
Feb 27, 2023
5.850
6.270
5.765
6.250
698,386
+0.79(+14.47%)
Feb 24, 2023
5.550
5.590
5.390
5.460
365,630
-0.17(-3.02%)
Feb 23, 2023
5.560
5.670
5.480
5.630
301,222
+0.03(+0.54%)
Feb 22, 2023
5.720
5.740
5.560
5.600
256,535
-0.14(-2.44%)
Feb 21, 2023
5.870
5.930
5.705
5.740
212,635
-0.17(-2.88%)
Feb 17, 2023
5.900
5.975
5.770
5.910
299,568
-0.11(-1.83%)
Feb 16, 2023
5.830
6.160
5.740
6.020
354,069
+0.07(+1.18%)
Feb 15, 2023
6.080
6.090
5.810
5.950
294,798
-0.23(-3.72%)
Feb 14, 2023
5.910
6.220
5.800
6.180
316,746
+0.20(+3.34%)
Feb 13, 2023
5.990
6.000
5.860
5.980
208,717
-0.07(-1.16%)
Feb 10, 2023
5.970
6.128
5.870
6.050
298,122
+0.11(+1.85%)
Feb 09, 2023
6.290
6.340
5.910
5.940
378,221
-0.22(-3.57%)
Feb 08, 2023
6.360
6.430
6.140
6.160
299,569
-0.14(-2.22%)
Feb 07, 2023
6.180
6.540
6.010
6.300
414,611
+0.06(+0.96%)
Feb 06, 2023
6.220
6.320
6.110
6.240
277,730
-0.01(-0.16%)
Feb 03, 2023
6.240
6.530
6.185
6.250
351,526
-0.27(-4.14%)
Feb 02, 2023
6.950
7.020
6.420
6.520
438,696
-0.33(-4.82%)
Feb 01, 2023
6.650
6.940
6.550
6.850
345,312
+0.14(+2.09%)
Jan 31, 2023
6.650
6.840
6.620
6.710
208,437
-0.05(-0.74%)
Jan 30, 2023
6.900
6.900
6.730
6.760
241,725
-0.14(-2.03%)
Jan 27, 2023
6.940
7.090
6.885
6.900
288,878
-0.13(-1.85%)
Jan 26, 2023
7.200
7.270
6.970
7.030
329,063
-0.15(-2.09%)
Jan 25, 2023
6.950
7.240
6.840
7.180
223,644
+0.10(+1.41%)
Jan 24, 2023
6.760
7.150
6.630
7.080
248,974
+0.20(+2.91%)
Jan 23, 2023
6.870
6.950
6.754
6.880
226,100
-0.07(-1.01%)
Jan 20, 2023
6.660
6.980
6.530
6.950
267,626
+0.25(+3.73%)
Jan 19, 2023
6.490
6.800
6.314
6.700
354,988
+0.24(+3.72%)
Jan 18, 2023
6.790
6.870
6.450
6.460
308,314
-0.20(-3.00%)
Jan 17, 2023
7.090
7.090
6.510
6.660
439,454
-0.46(-6.46%)
Jan 13, 2023
7.060
7.200
6.860
7.120
324,212
+0.01(+0.14%)
Jan 12, 2023
7.120
7.202
6.847
7.110
394,072
+0.15(+2.16%)
Jan 11, 2023
7.300
7.300
6.950
6.960
278,433
-0.27(-3.73%)
Jan 10, 2023
7.090
7.240
6.780
7.230
404,403
+0.19(+2.70%)
Jan 09, 2023
7.210
7.400
7.000
7.040
437,309
-0.13(-1.81%)
Jan 06, 2023
7.000
7.370
6.820
7.170
510,559
+0.28(+4.06%)
Jan 05, 2023
6.810
6.910
6.640
6.890
468,941
-0.17(-2.41%)
Jan 04, 2023
6.240
7.195
6.220
7.060
1,057,095
+0.90(+14.61%)
Jan 03, 2023
5.890
6.300
5.890
6.160
688,239
+0.30(+5.12%)
Dec 30, 2022
5.860
5.925
5.680
5.860
309,428
+0.03(+0.51%)
Dec 29, 2022
5.820
6.060
5.820
5.830
412,714
+0.02(+0.34%)
Dec 28, 2022
6.090
6.110
5.760
5.810
313,536
-0.32(-5.22%)
Dec 27, 2022
5.860
6.220
5.780
6.130
360,631
+0.31(+5.33%)
Dec 23, 2022
5.890
5.980
5.720
5.820
303,044
-0.05(-0.85%)
Dec 22, 2022
5.550
5.890
5.350
5.870
318,174
+0.21(+3.71%)
Dec 21, 2022
5.440
5.780
5.410
5.660
290,238
+0.25(+4.62%)
Dec 20, 2022
5.250
5.480
5.160
5.410
506,899
+0.26(+5.05%)
Dec 19, 2022
5.350
5.395
5.010
5.150
525,877
-0.26(-4.81%)
Dec 16, 2022
5.440
5.545
5.315
5.410
443,263
+0.02(+0.37%)
Dec 15, 2022
5.300
5.630
5.300
5.390
331,451
-0.15(-2.71%)
Dec 14, 2022
5.530
5.630
5.400
5.540
228,082
-0.01(-0.18%)
Dec 13, 2022
5.690
5.770
5.420
5.550
337,249
+0.18(+3.35%)
Dec 12, 2022
5.380
5.450
5.200
5.370
224,420
-0.09(-1.65%)
Dec 09, 2022
5.600
5.780
5.440
5.460
190,888
-0.09(-1.62%)
Dec 08, 2022
5.700
5.800
5.530
5.550
202,733
-0.09(-1.60%)
Dec 07, 2022
5.390
5.770
5.380
5.640
313,942
+0.35(+6.62%)
Dec 06, 2022
5.400
5.480
5.230
5.290
372,776
-0.08(-1.49%)
Dec 05, 2022
5.740
5.740
5.350
5.370
328,019
-0.40(-6.93%)
Dec 02, 2022
5.830
5.920
5.600
5.770
460,800
-0.17(-2.86%)
Dec 01, 2022
5.580
5.950
5.551
5.940
641,578
+0.49(+8.99%)
Nov 30, 2022
5.370
5.625
5.250
5.450
1,535,769
+0.22(+4.21%)
Nov 29, 2022
4.950
5.280
4.930
5.230
299,240
+0.38(+7.84%)
Nov 28, 2022
5.350
5.400
4.850
4.850
463,270
-0.51(-9.51%)
Nov 25, 2022
5.590
5.590
5.260
5.360
225,224
-0.25(-4.46%)
Nov 23, 2022
5.150
5.630
5.060
5.610
683,393
+0.51(+10.00%)
Nov 22, 2022
4.850
5.135
4.782
5.100
393,747
+0.26(+5.37%)
Nov 21, 2022
4.780
4.890
4.670
4.840
318,116
-0.04(-0.82%)
Nov 18, 2022
4.980
5.000
4.780
4.880
170,837
-0.10(-2.01%)
Nov 17, 2022
5.020
5.068
4.820
4.980
311,693
-0.20(-3.86%)
Nov 16, 2022
5.020
5.230
5.020
5.180
187,089
+0.04(+0.78%)
Nov 15, 2022
5.440
5.450
5.030
5.140
488,950
-0.17(-3.20%)
Nov 14, 2022
5.050
5.490
5.010
5.310
379,045
+0.14(+2.71%)
Nov 11, 2022
5.110
5.180
4.823
5.170
588,375
+0.07(+1.37%)
Nov 10, 2022
4.560
5.120
4.560
5.100
871,093
+0.91(+21.72%)
Nov 09, 2022
4.410
4.500
4.090
4.190
571,426
-0.28(-6.26%)
Nov 08, 2022
4.040
4.636
3.970
4.470
840,422
+0.46(+11.47%)
Nov 07, 2022
3.620
4.120
3.612
4.010
695,488
+0.35(+9.56%)
Nov 04, 2022
3.450
3.665
3.390
3.660
328,110
+0.37(+11.25%)
Nov 03, 2022
3.490
3.490
3.230
3.290
435,560
-0.23(-6.53%)
Nov 02, 2022
3.880
3.880
3.520
3.520
180,937
-0.32(-8.33%)
Nov 01, 2022
3.870
3.940
3.750
3.840
394,908
+0.19(+5.21%)
Oct 31, 2022
3.580
3.695
3.570
3.650
227,821
+0.01(+0.27%)
Oct 28, 2022
3.600
3.665
3.470
3.640
383,263
-0.04(-1.09%)
Oct 27, 2022
3.920
3.985
3.635
3.680
461,168
-0.25(-6.36%)
Oct 26, 2022
3.730
4.060
3.730
3.930
439,637
+0.15(+3.97%)
Oct 25, 2022
3.640
3.795
3.600
3.780
323,711
+0.14(+3.85%)
Oct 24, 2022
3.540
3.680
3.460
3.640
318,094
+0.07(+1.96%)
Oct 21, 2022
3.240
3.590
3.225
3.570
408,576
+0.36(+11.21%)
Oct 20, 2022
3.180
3.300
3.110
3.210
261,956
+0.03(+0.94%)
Oct 19, 2022
3.290
3.310
3.150
3.180
185,029
-0.19(-5.64%)
Oct 18, 2022
3.460
3.470
3.300
3.370
227,383
+0.02(+0.60%)
Oct 17, 2022
3.300
3.405
3.270
3.350
226,537
+0.16(+5.02%)
Oct 14, 2022
3.510
3.519
3.150
3.190
457,485
-0.39(-10.89%)
Oct 13, 2022
3.600
3.615
3.380
3.580
281,278
-0.12(-3.24%)
Oct 12, 2022
3.550
3.700
3.450
3.700
204,762
+0.17(+4.82%)
Oct 11, 2022
3.500
3.700
3.460
3.530
272,676
+0.02(+0.57%)
Oct 10, 2022
3.720
3.800
3.470
3.510
272,457
-0.31(-8.12%)
Oct 07, 2022
4.100
4.160
3.785
3.820
403,157
-0.35(-8.39%)
Oct 06, 2022
3.830
4.200
3.810
4.170
553,534
+0.32(+8.31%)
Oct 05, 2022
3.810
3.860
3.645
3.850
414,667
-0.09(-2.28%)
Oct 04, 2022
3.850
3.960
3.680
3.940
628,159
+0.25(+6.78%)
Oct 03, 2022
3.330
3.710
3.300
3.690
698,150
+0.43(+13.19%)
Sep 30, 2022
3.110
3.350
3.050
3.260
343,611
+0.13(+4.15%)
Sep 29, 2022
3.060
3.159
3.010
3.130
353,630
+0.03(+0.97%)
Sep 28, 2022
2.960
3.130
2.920
3.100
276,385
+0.21(+7.27%)
Sep 27, 2022
3.050
3.080
2.865
2.890
307,849
-0.09(-3.02%)
Sep 26, 2022
3.230
3.280
2.930
2.980
324,998
-0.30(-9.15%)
Sep 23, 2022
3.470
3.470
3.220
3.280
488,302
-0.24(-6.82%)
Sep 22, 2022
3.530
3.700
3.470
3.520
281,826
+0.07(+2.03%)
Sep 21, 2022
3.390
3.660
3.310
3.450
372,471
+0.11(+3.29%)
Sep 20, 2022
3.530
3.530
3.280
3.340
214,519
-0.25(-6.96%)
Sep 19, 2022
3.460
3.625
3.420
3.590
282,329
+0.11(+3.16%)
Sep 16, 2022
3.320
3.610
3.261
3.480
710,371
+0.12(+3.57%)
Sep 15, 2022
3.450
3.550
3.310
3.360
238,434
-0.15(-4.27%)
Sep 14, 2022
3.560
3.600
3.500
3.510
114,501
-0.02(-0.57%)
Sep 13, 2022
3.650
3.730
3.480
3.530
212,581
-0.17(-4.59%)
Sep 12, 2022
3.590
3.910
3.550
3.700
541,576
+0.15(+4.23%)
Sep 09, 2022
3.430
3.600
3.390
3.550
213,835
+0.17(+5.03%)
Sep 08, 2022
3.350
3.440
3.280
3.380
281,046
+0.00(+0.00%)
Sep 07, 2022
3.100
3.430
3.060
3.380
301,140
+0.29(+9.39%)
Sep 06, 2022
3.100
3.215
3.060
3.090
263,579
+0.00(+0.00%)
Sep 02, 2022
3.030
3.160
2.930
3.090
368,359
+0.12(+4.04%)
Sep 01, 2022
3.020
3.060
2.930
2.970
194,283
-0.10(-3.26%)
Aug 31, 2022
2.960
3.200
2.960
3.070
459,313
+0.09(+3.02%)
Aug 30, 2022
3.030
3.030
2.920
2.980
241,985
-0.06(-1.97%)
Aug 29, 2022
3.120
3.240
3.000
3.040
254,957
-0.10(-3.18%)
Aug 26, 2022
3.360
3.360
3.070
3.140
426,370
-0.14(-4.27%)
Aug 25, 2022
3.250
3.300
3.170
3.280
195,468
+0.09(+2.82%)
Aug 24, 2022
3.010
3.220
3.010
3.190
250,342
+0.15(+4.93%)
Aug 23, 2022
2.990
3.210
2.980
3.040
267,345
+0.04(+1.33%)
Aug 22, 2022
2.900
3.040
2.810
3.000
310,611
+0.10(+3.45%)
Aug 19, 2022
3.060
3.070
2.900
2.900
310,531
-0.20(-6.45%)
Aug 18, 2022
3.140
3.240
3.040
3.100
251,684
-0.08(-2.52%)
Aug 17, 2022
3.330
3.350
3.135
3.180
332,208
-0.16(-4.79%)
Aug 16, 2022
3.300
3.410
3.300
3.340
198,457
+0.02(+0.60%)
Aug 15, 2022
3.320
3.370
3.180
3.320
170,609
-0.05(-1.48%)
Aug 12, 2022
3.400
3.400
3.250
3.370
219,758
+0.08(+2.43%)
Aug 11, 2022
3.650
3.650
3.260
3.290
268,430
-0.29(-8.10%)
Aug 10, 2022
3.610
3.650
3.460
3.580
133,066
+0.08(+2.29%)
Aug 09, 2022
3.640
3.670
3.500
3.500
113,892
-0.13(-3.58%)
Aug 08, 2022
3.540
3.680
3.481
3.630
261,414
+0.14(+4.01%)
Aug 05, 2022
3.470
3.600
3.360
3.490
264,437
-0.05(-1.41%)
Aug 04, 2022
3.520
3.710
3.460
3.540
252,326
+0.06(+1.72%)
Aug 03, 2022
3.750
3.770
3.390
3.480
424,948
-0.28(-7.45%)
Aug 02, 2022
3.800
4.000
3.720
3.760
260,137
-0.03(-0.79%)
Aug 01, 2022
3.950
3.951
3.636
3.790
228,885
-0.10(-2.57%)
Jul 29, 2022
3.750
4.110
3.715
3.890
295,464
+0.14(+3.73%)
Jul 28, 2022
3.510
3.920
3.510
3.750
325,575
+0.15(+4.17%)
Jul 27, 2022
3.900
3.851
3.500
3.600
257,065
-0.08(-2.31%)
Jul 26, 2022
3.394
3.733
3.360
3.685
593,607
+0.43(+13.04%)
Jul 25, 2022
3.441
3.480
3.200
3.260
166,122
-0.06(-1.81%)
Jul 22, 2022
3.400
3.492
3.313
3.320
142,542
-0.05(-1.48%)
Jul 21, 2022
3.400
3.549
3.320
3.370
138,043
+0.05(+1.41%)
Jul 20, 2022
3.438
3.499
3.250
3.323
221,339
-0.11(-3.12%)
Jul 19, 2022
3.550
3.639
3.420
3.430
146,383
-0.10(-2.72%)
Jul 18, 2022
3.681
3.882
3.450
3.526
202,589
-0.04(-0.98%)
Jul 15, 2022
3.800
3.800
3.500
3.561
265,261
-0.44(-10.98%)
Jul 14, 2022
3.720
4.000
3.265
4.000
389,383
+0.17(+4.58%)
Jul 13, 2022
3.800
4.037
3.719
3.825
329,774
+0.03(+0.66%)
Jul 12, 2022
4.000
4.200
3.800
3.800
319,945
-0.20(-5.00%)
Jul 11, 2022
4.200
4.300
4.000
4.000
74,213
-0.15(-3.68%)
Jul 08, 2022
4.157
4.181
4.000
4.153
86,808
+0.17(+4.29%)
Jul 07, 2022
4.207
4.330
3.982
3.982
117,645
-0.10(-2.35%)
Jul 06, 2022
4.250
4.400
3.852
4.078
176,927
-0.12(-2.90%)
Jul 05, 2022
4.300
4.400
3.923
4.200
190,730
-0.10(-2.33%)
Jul 01, 2022
4.220
4.638
4.220
4.300
133,792
-0.09(-2.09%)
Jun 30, 2022
4.500
4.600
4.150
4.392
199,765
-0.19(-4.10%)
Jun 29, 2022
4.801
4.836
4.500
4.580
126,665
-0.10(-2.07%)
Jun 28, 2022
5.200
5.200
4.640
4.677
132,106
-0.37(-7.39%)
Jun 27, 2022
5.110
5.200
5.014
5.050
77,854
+0.05(+1.00%)
Jun 24, 2022
4.722
5.175
4.722
5.000
120,222
+0.23(+4.73%)
Jun 23, 2022
5.000
5.123
4.720
4.774
105,227
-0.18(-3.65%)
Jun 22, 2022
4.900
5.147
4.900
4.955
76,867
-0.04(-0.90%)
Jun 21, 2022
5.100
5.100
4.800
5.000
150,688
+0.02(+0.40%)
Jun 17, 2022
5.220
5.468
4.980
4.980
286,200
-0.43(-7.95%)
Jun 16, 2022
5.100
5.591
5.020
5.410
162,451
+0.31(+6.08%)
Jun 15, 2022
5.400
5.389
5.049
5.100
120,424
-0.07(-1.43%)
Jun 14, 2022
5.200
5.236
5.078
5.174
84,924
-0.13(-2.38%)
Jun 13, 2022
5.600
5.600
5.200
5.300
151,280
-0.49(-8.45%)
Jun 10, 2022
5.220
5.799
5.220
5.789
137,240
+0.29(+5.25%)
Jun 09, 2022
5.700
5.798
5.463
5.500
114,490
-0.33(-5.64%)
Jun 08, 2022
5.703
5.844
5.620
5.829
139,515
-0.16(-2.67%)
Jun 07, 2022
5.700
5.989
5.700
5.989
100,285
+0.04(+0.59%)
Jun 06, 2022
6.246
6.300
5.750
5.954
100,594
-0.21(-3.34%)
Jun 03, 2022
6.444
6.444
6.021
6.160
87,037
-0.24(-3.75%)
Jun 02, 2022
6.000
6.493
5.900
6.400
217,971
+0.46(+7.67%)
Jun 01, 2022
6.043
6.187
5.720
5.944
145,812
+0.04(+0.75%)
May 31, 2022
5.900
6.273
5.800
5.900
378,198
-0.24(-3.88%)
May 27, 2022
6.200
6.234
5.703
6.138
688,413
+0.26(+4.46%)
May 26, 2022
5.220
5.896
5.200
5.876
346,291
+0.67(+12.89%)
May 25, 2022
5.400
5.400
5.205
5.205
171,599
-0.20(-3.61%)
May 24, 2022
5.300
5.449
5.150
5.400
156,480
+0.10(+1.89%)
May 23, 2022
5.200
5.300
5.100
5.300
95,691
+0.27(+5.39%)
May 20, 2022
5.200
5.310
5.010
5.029
124,406
-0.17(-3.29%)
May 19, 2022
5.079
5.395
5.079
5.200
142,193
+0.20(+4.00%)
May 18, 2022
5.200
5.351
5.000
5.000
157,782
-0.30(-5.66%)
May 17, 2022
5.200
5.300
5.036
5.300
140,950
+0.18(+3.50%)
May 16, 2022
5.200
5.240
5.000
5.121
229,253
+0.09(+1.81%)
May 13, 2022
4.800
5.259
4.800
5.030
248,019
+0.42(+9.11%)
May 12, 2022
5.200
5.299
4.610
4.610
557,688
-0.50(-9.80%)
May 11, 2022
5.390
5.510
5.043
5.111
288,626
-0.28(-5.25%)
May 10, 2022
6.000
6.050
5.200
5.394
365,700
-0.38(-6.53%)
May 09, 2022
6.100
6.298
5.751
5.771
387,267
-0.63(-9.83%)
May 06, 2022
6.400
6.488
6.200
6.400
153,337
+0.08(+1.35%)
May 05, 2022
6.686
6.700
6.240
6.315
327,625
-0.24(-3.69%)
May 04, 2022
6.500
6.635
6.220
6.557
257,034
+0.19(+2.92%)
May 03, 2022
6.500
6.650
6.363
6.371
282,723
-0.04(-0.61%)
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.