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
Kinross Gold Corporation
(NY:
KGC
)
7.390
-0.020 (-0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Nov 29, 2013
3.865
3.906
3.833
3.849
5,037,810
+0.05(+1.29%)
Nov 27, 2013
3.833
3.865
3.759
3.800
6,609,191
+0.01(+0.22%)
Nov 26, 2013
3.825
3.874
3.763
3.792
8,355,615
-0.06(-1.49%)
Nov 25, 2013
3.771
3.882
3.718
3.849
11,904,390
+0.02(+0.64%)
Nov 22, 2013
3.849
3.898
3.800
3.825
7,664,199
+0.01(+0.21%)
Nov 21, 2013
3.841
3.865
3.759
3.816
14,586,554
-0.07(-1.68%)
Nov 20, 2013
3.988
4.082
3.812
3.882
14,295,590
-0.16(-4.04%)
Nov 19, 2013
3.996
4.070
3.996
4.045
5,744,343
+0.02(+0.61%)
Nov 18, 2013
4.160
4.168
3.980
4.021
10,641,337
-0.15(-3.53%)
Nov 15, 2013
4.233
4.258
4.160
4.168
9,021,127
-0.05(-1.16%)
Nov 14, 2013
4.168
4.233
4.127
4.217
16,205,847
+0.21(+5.31%)
Nov 12, 2013
3.988
4.053
3.978
4.004
7,425,384
-0.03(-0.81%)
Nov 11, 2013
3.988
4.045
3.931
4.037
8,038,614
+0.01(+0.20%)
Nov 08, 2013
3.955
4.029
3.886
4.029
10,725,683
+0.03(+0.82%)
Nov 07, 2013
4.045
4.127
3.980
3.996
10,425,509
-0.13(-3.17%)
Nov 06, 2013
4.094
4.143
4.070
4.127
7,537,390
+0.11(+2.64%)
Nov 05, 2013
4.070
4.123
3.988
4.021
8,311,912
-0.07(-1.80%)
Nov 04, 2013
3.963
4.119
3.939
4.094
11,005,983
+0.16(+3.94%)
Nov 01, 2013
4.086
4.111
3.874
3.939
17,507,806
-0.20(-4.93%)
Oct 31, 2013
4.241
4.274
4.127
4.143
12,872,529
-0.21(-4.88%)
Oct 30, 2013
4.298
4.372
4.151
4.356
17,539,360
+0.15(+3.50%)
Oct 29, 2013
4.323
4.380
4.209
4.209
10,909,611
-0.11(-2.46%)
Oct 28, 2013
4.258
4.372
4.192
4.315
12,732,628
+0.08(+1.93%)
Oct 25, 2013
4.176
4.282
4.127
4.233
8,812,144
+0.03(+0.78%)
Oct 24, 2013
4.119
4.200
4.094
4.200
14,596,537
+0.14(+3.42%)
Oct 23, 2013
4.233
4.282
4.062
4.062
14,341,773
-0.19(-4.42%)
Oct 22, 2013
4.176
4.290
4.160
4.249
14,078,108
+0.13(+3.17%)
Oct 21, 2013
3.996
4.119
3.972
4.119
7,074,530
+0.15(+3.70%)
Oct 18, 2013
3.988
4.053
3.963
3.972
7,610,138
-0.02(-0.41%)
Oct 17, 2013
3.980
4.053
3.947
3.988
13,598,511
+0.15(+3.83%)
Oct 16, 2013
3.906
3.947
3.825
3.841
6,777,391
-0.08(-2.08%)
Oct 15, 2013
3.751
3.931
3.751
3.923
11,699,031
+0.14(+3.67%)
Oct 14, 2013
3.849
3.857
3.751
3.784
5,920,017
-0.02(-0.43%)
Oct 11, 2013
3.784
3.833
3.735
3.800
14,525,332
-0.05(-1.27%)
Oct 10, 2013
3.865
3.939
3.808
3.849
9,040,873
-0.05(-1.26%)
Oct 09, 2013
3.890
3.955
3.800
3.898
16,122,209
-0.01(-0.21%)
Oct 08, 2013
4.012
4.074
3.874
3.906
10,756,121
-0.11(-2.65%)
Oct 07, 2013
3.955
4.012
3.947
4.012
6,593,721
+0.08(+2.08%)
Oct 04, 2013
3.955
3.980
3.865
3.931
10,294,284
-0.02(-0.62%)
Oct 03, 2013
3.988
4.045
3.939
3.955
11,747,307
-0.02(-0.62%)
Oct 02, 2013
4.062
4.102
3.980
3.980
14,794,354
-0.05(-1.22%)
Oct 01, 2013
4.045
4.061
3.980
4.029
15,670,409
-0.05(-1.20%)
Sep 27, 2013
4.168
4.209
4.037
4.078
7,483,373
-0.02(-0.60%)
Sep 26, 2013
4.151
4.200
4.053
4.102
8,996,314
-0.07(-1.57%)
Sep 25, 2013
4.111
4.266
4.090
4.168
13,894,909
+0.10(+2.41%)
Sep 24, 2013
4.135
4.176
4.070
4.070
22,605,060
-0.11(-2.54%)
Sep 23, 2013
4.200
4.315
4.151
4.176
17,752,548
-0.07(-1.54%)
Sep 20, 2013
4.462
4.470
4.209
4.241
26,003,846
-0.29(-6.49%)
Sep 19, 2013
4.699
4.723
4.455
4.535
18,264,668
-0.13(-2.80%)
Sep 18, 2013
4.258
4.732
4.233
4.666
26,599,048
+0.37(+8.56%)
Sep 17, 2013
4.258
4.307
4.217
4.298
9,047,668
+0.06(+1.35%)
Sep 16, 2013
4.270
4.356
4.237
4.241
13,812,579
+0.01(+0.19%)
Sep 13, 2013
4.135
4.249
4.127
4.233
11,041,736
+0.06(+1.37%)
Sep 12, 2013
4.258
4.348
4.176
4.176
13,211,322
-0.26(-5.89%)
Sep 11, 2013
4.397
4.437
4.307
4.437
11,848,324
+0.07(+1.50%)
Sep 10, 2013
4.413
4.446
4.372
4.372
12,832,349
-0.12(-2.73%)
Sep 09, 2013
4.535
4.564
4.454
4.495
8,564,750
-0.03(-0.72%)
Sep 06, 2013
4.552
4.593
4.486
4.527
10,285,955
+0.08(+1.84%)
Sep 05, 2013
4.511
4.552
4.429
4.446
11,515,526
-0.13(-2.86%)
Sep 04, 2013
4.486
4.593
4.454
4.576
9,637,232
+0.02(+0.54%)
Sep 03, 2013
4.593
4.625
4.486
4.552
12,234,994
+0.06(+1.27%)
Aug 30, 2013
4.405
4.593
4.356
4.495
15,071,296
-0.01(-0.18%)
Aug 29, 2013
4.486
4.560
4.315
4.503
21,943,592
+0.01(+0.18%)
Aug 28, 2013
4.634
4.740
4.454
4.495
21,626,376
-0.11(-2.48%)
Aug 27, 2013
4.952
5.001
4.593
4.609
24,160,340
-0.21(-4.41%)
Aug 26, 2013
4.813
4.903
4.707
4.822
14,222,529
+0.05(+1.03%)
Aug 23, 2013
4.634
4.830
4.596
4.772
13,515,331
+0.14(+3.00%)
Aug 22, 2013
4.625
4.805
4.552
4.634
15,118,026
+0.10(+2.16%)
Aug 21, 2013
4.781
4.781
4.519
4.535
18,517,724
-0.29(-6.09%)
Aug 20, 2013
4.683
4.871
4.658
4.830
19,654,254
+0.16(+3.50%)
Aug 19, 2013
4.911
4.911
4.642
4.666
16,003,723
-0.17(-3.55%)
Aug 16, 2013
5.018
5.091
4.789
4.838
20,441,396
-0.11(-2.31%)
Aug 15, 2013
4.691
4.993
4.625
4.952
20,884,084
+0.23(+4.84%)
Aug 14, 2013
4.437
4.756
4.421
4.723
18,586,572
+0.32(+7.24%)
Aug 13, 2013
4.552
4.572
4.374
4.405
12,172,027
-0.15(-3.23%)
Aug 12, 2013
4.446
4.625
4.446
4.552
16,015,846
+0.27(+6.30%)
Aug 09, 2013
4.249
4.372
4.200
4.282
21,920,988
+0.01(+0.19%)
Aug 08, 2013
4.086
4.286
4.070
4.274
21,862,252
+0.25(+6.09%)
Aug 07, 2013
4.029
4.135
4.004
4.029
10,083,083
-0.02(-0.60%)
Aug 06, 2013
4.184
4.184
4.045
4.053
17,336,526
-0.11(-2.75%)
Aug 05, 2013
4.184
4.241
4.168
4.168
7,178,936
+0.00(+0.00%)
Aug 02, 2013
4.225
4.298
4.152
4.168
12,136,975
-0.02(-0.39%)
Aug 01, 2013
4.323
4.339
4.094
4.184
19,544,932
-0.09(-2.10%)
Jul 31, 2013
4.323
4.429
4.200
4.274
15,172,814
-0.02(-0.57%)
Jul 30, 2013
4.380
4.405
4.225
4.298
10,755,277
-0.08(-1.87%)
Jul 29, 2013
4.429
4.486
4.380
4.380
7,265,513
-0.09(-2.01%)
Jul 26, 2013
4.339
4.478
4.290
4.470
8,724,696
+0.08(+1.86%)
Jul 25, 2013
4.348
4.500
4.339
4.388
14,391,936
+0.01(+0.19%)
Jul 24, 2013
4.585
4.601
4.290
4.380
14,743,123
-0.25(-5.47%)
Jul 23, 2013
4.519
4.658
4.462
4.634
17,259,730
+0.08(+1.80%)
Jul 22, 2013
4.446
4.593
4.348
4.552
18,999,764
+0.35(+8.37%)
Jul 19, 2013
4.062
4.233
4.012
4.200
9,141,347
+0.19(+4.68%)
Jul 18, 2013
4.078
4.135
3.980
4.012
6,739,895
-0.06(-1.41%)
Jul 17, 2013
4.225
4.364
4.045
4.070
10,157,691
-0.10(-2.35%)
Jul 16, 2013
3.947
4.176
3.914
4.168
12,762,350
+0.25(+6.47%)
Jul 15, 2013
3.955
4.012
3.914
3.914
7,340,409
-0.05(-1.24%)
Jul 12, 2013
4.021
4.037
3.923
3.963
6,276,148
-0.08(-2.02%)
Jul 11, 2013
4.012
4.045
3.923
4.045
11,824,363
+0.27(+7.14%)
Jul 10, 2013
3.767
3.874
3.718
3.775
15,180,154
+0.02(+0.65%)
Jul 09, 2013
3.865
3.767
3.718
3.751
13,762,647
-0.01(-0.22%)
Jul 08, 2013
3.923
3.939
3.751
3.759
10,148,140
-0.12(-3.16%)
Jul 05, 2013
3.980
3.996
3.784
3.882
14,051,684
-0.25(-6.13%)
Jul 03, 2013
4.045
4.143
4.021
4.135
7,064,265
+0.13(+3.27%)
Jul 02, 2013
4.135
4.184
3.955
4.004
13,054,635
-0.16(-3.92%)
Jul 01, 2013
4.258
4.323
4.086
4.168
10,976,086
+0.00(+0.00%)
Jun 28, 2013
3.735
4.209
3.710
4.168
25,622,282
+0.38(+9.91%)
Jun 27, 2013
3.808
3.874
3.710
3.792
14,558,088
+0.07(+1.75%)
Jun 26, 2013
3.816
3.841
3.702
3.726
20,756,572
-0.21(-5.39%)
Jun 25, 2013
3.972
4.037
3.923
3.939
10,018,070
-0.04(-1.03%)
Jun 24, 2013
4.045
4.086
3.947
3.980
24,042,676
-0.13(-3.18%)
Jun 21, 2013
4.119
4.200
3.972
4.111
19,310,510
-0.02(-0.40%)
Jun 20, 2013
4.168
4.307
4.045
4.127
49,212,256
-0.38(-8.35%)
Jun 19, 2013
4.715
4.756
4.495
4.503
13,375,098
-0.21(-4.51%)
Jun 18, 2013
4.756
4.822
4.650
4.715
9,024,223
-0.08(-1.70%)
Jun 17, 2013
4.772
4.932
4.748
4.797
8,709,093
+0.04(+0.86%)
Jun 14, 2013
4.936
4.952
4.748
4.756
8,774,051
-0.16(-3.16%)
Jun 13, 2013
4.715
4.928
4.699
4.911
10,954,630
+0.11(+2.21%)
Jun 12, 2013
4.748
4.944
4.715
4.805
12,595,606
-0.05(-1.01%)
Jun 11, 2013
4.805
4.993
4.756
4.854
18,267,718
-0.31(-6.01%)
Jun 10, 2013
5.083
5.263
5.026
5.165
8,689,641
+0.04(+0.80%)
Jun 07, 2013
5.246
5.300
5.042
5.124
12,074,124
-0.25(-4.71%)
Jun 06, 2013
5.312
5.418
5.255
5.377
13,731,087
+0.06(+1.08%)
Jun 05, 2013
5.304
5.430
5.246
5.320
10,717,826
+0.06(+1.09%)
Jun 04, 2013
5.295
5.328
5.189
5.263
8,940,152
-0.12(-2.28%)
Jun 03, 2013
5.304
5.434
5.271
5.385
19,167,406
+0.15(+2.81%)
May 31, 2013
5.132
5.246
5.034
5.238
15,873,073
+0.03(+0.63%)
May 30, 2013
4.895
5.230
4.879
5.206
20,659,280
+0.42(+8.70%)
May 29, 2013
4.650
4.789
4.617
4.789
10,376,032
+0.17(+3.72%)
May 28, 2013
4.764
4.764
4.544
4.617
11,937,658
-0.12(-2.59%)
May 24, 2013
4.748
4.822
4.691
4.740
11,454,475
-0.04(-0.85%)
May 23, 2013
4.785
4.887
4.756
4.781
15,492,661
+0.14(+2.99%)
May 22, 2013
4.552
4.887
4.544
4.642
21,415,726
+0.16(+3.65%)
May 21, 2013
4.446
4.593
4.364
4.478
15,787,210
-0.16(-3.35%)
May 20, 2013
4.315
4.691
4.290
4.634
16,911,312
+0.34(+7.79%)
May 17, 2013
4.339
4.405
4.290
4.298
23,392,838
-0.13(-2.95%)
May 16, 2013
4.249
4.466
4.233
4.429
21,091,684
+0.11(+2.65%)
May 15, 2013
4.307
4.380
4.290
4.315
25,697,868
-0.04(-0.94%)
May 13, 2013
4.437
4.446
4.348
4.356
7,676,626
-0.12(-2.74%)
May 10, 2013
4.437
4.503
4.364
4.478
15,700,461
-0.09(-1.97%)
May 09, 2013
4.544
4.822
4.482
4.568
17,394,610
-0.01(-0.18%)
May 08, 2013
4.446
4.683
4.417
4.576
23,528,246
+0.26(+6.06%)
May 07, 2013
4.298
4.360
4.266
4.315
19,142,468
-0.03(-0.75%)
May 06, 2013
4.397
4.397
4.339
4.348
8,878,393
-0.02(-0.56%)
May 03, 2013
4.380
4.405
4.331
4.372
14,294,468
+0.00(+0.00%)
May 02, 2013
4.429
4.478
4.356
4.372
15,008,038
-0.02(-0.37%)
May 01, 2013
4.348
4.462
4.298
4.388
20,360,662
-0.06(-1.29%)
Apr 30, 2013
4.380
4.446
4.278
4.446
26,926,496
+0.00(+0.00%)
Apr 29, 2013
4.486
4.585
4.331
4.446
17,341,882
-0.04(-0.91%)
Apr 26, 2013
4.642
4.625
4.405
4.486
16,838,720
-0.14(-3.00%)
Apr 25, 2013
4.715
4.777
4.593
4.625
18,764,816
+0.00(+0.00%)
Apr 24, 2013
4.519
4.666
4.450
4.625
13,241,896
+0.21(+4.81%)
Apr 23, 2013
4.454
4.478
4.331
4.413
15,048,906
-0.08(-1.82%)
Apr 22, 2013
4.388
4.527
4.380
4.495
18,186,506
+0.14(+3.19%)
Apr 19, 2013
4.437
4.519
4.282
4.356
20,800,014
+0.04(+0.95%)
Apr 18, 2013
4.184
4.380
4.106
4.315
23,558,808
+0.23(+5.60%)
Apr 17, 2013
4.429
4.429
4.062
4.086
25,188,054
-0.34(-7.58%)
Apr 16, 2013
4.650
4.674
4.307
4.421
28,529,642
-0.02(-0.55%)
Apr 15, 2013
4.764
4.838
4.397
4.446
34,299,964
-0.72(-13.92%)
Apr 12, 2013
5.459
5.459
5.124
5.165
28,556,484
-0.39(-7.06%)
Apr 11, 2013
5.737
5.794
5.524
5.557
14,538,140
-0.19(-3.27%)
Apr 10, 2013
5.884
5.884
5.704
5.745
13,158,098
-0.19(-3.17%)
Apr 09, 2013
5.769
5.982
5.729
5.933
12,169,101
+0.20(+3.42%)
Apr 08, 2013
5.769
5.802
5.688
5.737
10,269,785
-0.04(-0.71%)
Apr 05, 2013
5.949
6.015
5.692
5.778
16,323,575
-0.07(-1.12%)
Apr 04, 2013
5.712
5.941
5.639
5.843
16,796,488
+0.08(+1.42%)
Apr 03, 2013
6.088
6.145
5.680
5.761
22,419,502
-0.37(-6.00%)
Apr 02, 2013
6.374
6.382
6.096
6.129
11,136,296
-0.29(-4.58%)
Apr 01, 2013
6.480
6.497
6.374
6.423
5,201,000
-0.06(-0.88%)
Mar 28, 2013
6.480
6.521
6.415
6.480
4,603,698
-0.03(-0.50%)
Mar 27, 2013
6.423
6.529
6.382
6.513
6,394,872
+0.08(+1.27%)
Mar 26, 2013
6.464
6.464
6.374
6.431
5,896,772
-0.03(-0.51%)
Mar 25, 2013
6.595
6.611
6.407
6.464
7,301,483
-0.18(-2.71%)
Mar 22, 2013
6.579
6.677
6.521
6.644
8,011,284
+0.02(+0.25%)
Mar 21, 2013
6.529
6.668
6.497
6.628
8,518,268
+0.16(+2.53%)
Mar 20, 2013
6.505
6.554
6.440
6.464
7,026,865
-0.06(-0.88%)
Mar 19, 2013
6.489
6.595
6.448
6.521
8,308,003
+0.13(+2.07%)
Mar 18, 2013
6.453
6.501
6.309
6.389
10,149,534
+0.06(+0.89%)
Mar 15, 2013
6.365
6.445
6.309
6.333
6,358,699
-0.02(-0.38%)
Mar 14, 2013
6.173
6.397
6.165
6.357
8,191,969
+0.16(+2.58%)
Mar 13, 2013
6.405
6.425
6.189
6.197
11,381,542
-0.19(-3.01%)
Mar 12, 2013
6.301
6.469
6.293
6.389
7,061,075
+0.18(+2.84%)
Mar 11, 2013
6.365
6.365
6.197
6.213
7,096,513
-0.13(-2.02%)
Mar 08, 2013
6.245
6.437
6.189
6.341
12,469,041
+0.10(+1.54%)
Mar 07, 2013
6.301
6.385
6.221
6.245
11,276,179
-0.05(-0.76%)
Mar 06, 2013
6.021
6.301
6.005
6.293
22,238,828
+0.26(+4.24%)
Mar 05, 2013
6.089
6.149
6.025
6.037
11,381,179
+0.01(+0.13%)
Mar 04, 2013
6.045
6.133
5.989
6.029
14,780,520
-0.11(-1.83%)
Mar 01, 2013
6.149
6.189
6.073
6.141
13,525,123
+0.04(+0.66%)
Feb 28, 2013
6.237
6.245
6.069
6.101
13,551,724
-0.22(-3.42%)
Feb 27, 2013
6.325
6.365
6.269
6.317
8,977,334
-0.03(-0.50%)
Feb 26, 2013
6.301
6.381
6.165
6.349
13,828,649
+0.06(+1.02%)
Feb 25, 2013
6.197
6.325
6.197
6.285
13,413,050
+0.14(+2.21%)
Feb 22, 2013
6.077
6.149
6.017
6.149
7,377,358
+0.07(+1.19%)
Feb 21, 2013
5.997
6.181
5.989
6.077
10,123,149
+0.10(+1.74%)
Feb 20, 2013
6.261
6.277
5.925
5.973
19,694,702
-0.39(-6.16%)
Feb 19, 2013
6.381
6.468
6.269
6.365
8,559,684
-0.03(-0.50%)
Feb 15, 2013
6.565
6.669
6.349
6.397
16,482,406
-0.27(-4.08%)
Feb 14, 2013
6.389
6.765
6.381
6.669
15,950,325
+0.35(+5.58%)
Feb 13, 2013
6.401
6.429
6.309
6.317
8,294,253
-0.08(-1.25%)
Feb 12, 2013
6.389
6.461
6.333
6.397
7,348,287
+0.01(+0.13%)
Feb 11, 2013
6.469
6.501
6.381
6.389
8,581,894
-0.14(-2.09%)
Feb 08, 2013
6.661
6.661
6.517
6.525
6,185,522
-0.10(-1.45%)
Feb 07, 2013
6.557
6.717
6.501
6.621
10,044,949
+0.02(+0.36%)
Feb 06, 2013
6.589
6.637
6.565
6.597
6,700,335
+0.00(+0.00%)
Feb 04, 2013
6.581
6.685
6.557
6.597
9,034,952
-0.06(-0.84%)
Feb 01, 2013
6.669
6.717
6.509
6.653
12,787,353
+0.06(+0.97%)
Jan 31, 2013
6.685
6.693
6.469
6.589
15,898,673
-0.10(-1.56%)
Jan 30, 2013
6.877
6.921
6.661
6.693
13,946,432
-0.08(-1.18%)
Jan 29, 2013
6.741
6.861
6.709
6.773
18,296,718
+0.13(+1.93%)
Jan 28, 2013
6.821
6.829
6.565
6.645
13,553,149
-0.18(-2.70%)
Jan 25, 2013
7.118
7.166
6.781
6.829
20,946,386
-0.36(-5.01%)
Jan 24, 2013
7.534
7.558
7.182
7.190
13,374,655
-0.41(-5.37%)
Jan 23, 2013
7.854
7.934
7.582
7.598
10,646,553
-0.30(-3.85%)
Jan 22, 2013
7.646
7.926
7.590
7.902
14,007,401
+0.27(+3.57%)
Jan 18, 2013
7.582
7.662
7.558
7.630
6,944,381
+0.03(+0.42%)
Jan 17, 2013
7.670
7.758
7.566
7.598
12,604,348
-0.10(-1.35%)
Jan 16, 2013
7.702
7.750
7.630
7.702
7,451,585
-0.06(-0.72%)
Jan 15, 2013
7.598
7.822
7.558
7.758
16,693,675
+0.20(+2.65%)
Jan 14, 2013
7.582
7.646
7.542
7.558
5,731,256
+0.00(+0.00%)
Jan 11, 2013
7.582
7.614
7.494
7.558
7,383,688
-0.03(-0.42%)
Jan 10, 2013
7.566
7.630
7.526
7.590
10,093,682
+0.12(+1.61%)
Jan 09, 2013
7.550
7.606
7.439
7.470
6,358,077
-0.13(-1.69%)
Jan 08, 2013
7.494
7.622
7.406
7.598
7,117,360
+0.13(+1.71%)
Jan 07, 2013
7.478
7.554
7.446
7.470
4,511,047
-0.06(-0.74%)
Jan 04, 2013
7.422
7.542
7.366
7.526
9,450,131
-0.02(-0.21%)
Jan 03, 2013
7.870
7.910
7.502
7.542
9,504,580
-0.35(-4.46%)
Jan 02, 2013
7.942
7.958
7.862
7.894
8,035,986
+0.11(+1.44%)
Dec 31, 2012
7.542
7.806
7.542
7.782
7,558,403
+0.24(+3.18%)
Dec 28, 2012
7.630
7.726
7.542
7.542
6,343,180
-0.10(-1.26%)
Dec 27, 2012
7.534
7.742
7.534
7.638
11,798,275
+0.06(+0.74%)
Dec 26, 2012
7.606
7.638
7.486
7.582
4,268,804
+0.01(+0.11%)
Dec 24, 2012
7.534
7.590
7.486
7.574
2,568,184
+0.06(+0.85%)
Dec 21, 2012
7.494
7.666
7.454
7.510
12,017,870
-0.02(-0.21%)
Dec 20, 2012
7.470
7.542
7.318
7.526
6,484,660
-0.04(-0.53%)
Dec 19, 2012
7.566
7.638
7.502
7.566
6,807,799
-0.08(-1.05%)
Dec 18, 2012
7.806
7.822
7.598
7.646
8,039,407
-0.16(-2.05%)
Dec 17, 2012
7.798
7.854
7.742
7.806
5,853,980
-0.02(-0.20%)
Dec 14, 2012
7.790
7.902
7.750
7.822
6,299,651
+0.03(+0.41%)
Dec 13, 2012
7.894
7.962
7.710
7.790
9,508,172
-0.27(-3.38%)
Dec 12, 2012
7.942
8.086
7.910
8.062
12,346,845
+0.18(+2.34%)
Dec 11, 2012
7.886
7.906
7.806
7.878
7,794,376
+0.06(+0.82%)
Dec 10, 2012
7.854
7.894
7.774
7.814
6,200,335
+0.03(+0.41%)
Dec 07, 2012
7.798
7.846
7.694
7.782
6,631,493
+0.07(+0.93%)
Dec 06, 2012
7.622
7.782
7.614
7.710
8,018,547
+0.10(+1.26%)
Dec 05, 2012
7.854
7.886
7.598
7.614
12,692,576
-0.30(-3.84%)
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.