Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.241 4.330 4.153 4.330 177,500 +0.03(+0.70%)
Nov 29, 2018 4.231 4.410 4.230 4.300 35,833 +0.25(+6.17%)
Nov 28, 2018 3.930 4.070 3.870 4.050 9,972 +0.18(+4.54%)
Nov 27, 2018 3.964 3.964 3.800 3.874 28,462 -0.12(-2.90%)
Nov 26, 2018 4.067 4.100 3.990 3.990 53,021 -0.08(-1.97%)
Nov 23, 2018 4.149 4.149 4.060 4.070 4,500 -0.14(-3.40%)
Nov 21, 2018 4.213 4.213 4.213 0 +0.26(+6.55%)
Nov 20, 2018 4.000 4.035 3.920 3.954 24,544 -0.14(-3.32%)
Nov 19, 2018 4.280 4.280 4.090 4.090 32,713 -0.19(-4.44%)
Nov 16, 2018 4.353 4.353 4.240 4.280 19,500 -0.06(-1.45%)
Nov 15, 2018 4.340 4.390 4.280 4.343 13,572 +0.18(+4.37%)
Nov 14, 2018 4.184 4.230 4.053 4.161 17,340 -0.05(-1.16%)
Nov 13, 2018 4.044 4.210 4.044 4.210 16,264 +0.19(+4.73%)
Nov 12, 2018 4.200 4.200 3.967 4.020 14,485 -0.03(-0.74%)
Nov 09, 2018 4.151 4.151 4.023 4.050 15,600 -0.18(-4.36%)
Nov 08, 2018 4.360 4.381 4.235 4.235 12,495 -0.21(-4.67%)
Nov 07, 2018 4.382 4.442 4.380 4.442 15,628 +0.14(+3.30%)
Nov 06, 2018 4.355 4.355 4.271 4.300 17,540 -0.03(-0.69%)
Nov 05, 2018 4.400 4.449 4.300 4.330 21,020 -0.03(-0.69%)
Nov 02, 2018 4.630 4.630 4.360 4.360 7,000 -0.13(-2.83%)
Nov 01, 2018 4.236 4.497 4.201 4.487 55,911 +0.43(+10.49%)
Oct 31, 2018 4.072 4.145 4.050 4.061 7,420 +0.05(+1.27%)
Oct 30, 2018 3.972 4.050 3.940 4.010 10,123 +0.11(+2.82%)
Oct 29, 2018 4.180 4.180 3.892 3.900 20,457 -0.06(-1.52%)
Oct 26, 2018 3.677 4.015 3.677 3.960 41,500 +0.16(+4.21%)
Oct 25, 2018 3.650 3.960 3.600 3.800 165,934 +0.09(+2.43%)
Oct 24, 2018 3.927 3.940 3.697 3.710 415,652 -0.22(-5.60%)
Oct 23, 2018 4.175 4.220 3.830 3.930 272,397 -0.15(-3.68%)
Oct 22, 2018 4.125 4.210 4.039 4.080 28,043 -0.07(-1.69%)
Oct 19, 2018 4.238 4.248 4.132 4.150 16,400 -0.02(-0.48%)
Oct 18, 2018 4.410 4.410 4.170 4.170 52,477 -0.28(-6.33%)
Oct 17, 2018 4.525 4.550 4.420 4.452 15,472 -0.09(-1.94%)
Oct 16, 2018 4.580 4.590 4.530 4.540 43,261 -0.08(-1.73%)
Oct 15, 2018 4.689 4.700 4.600 4.620 78,501 -0.01(-0.18%)
Oct 12, 2018 4.708 4.708 4.590 4.628 20,400 +0.07(+1.46%)
Oct 11, 2018 4.510 4.610 4.500 4.562 27,229 -0.09(-1.90%)
Oct 10, 2018 4.790 4.810 4.650 4.650 24,929 -0.21(-4.32%)
Oct 09, 2018 4.910 4.910 4.810 4.860 25,873 -0.18(-3.57%)
Oct 08, 2018 4.970 5.090 4.850 5.040 14,470 +0.13(+2.65%)
Oct 05, 2018 5.020 5.035 4.870 4.910 57,200 -0.12(-2.39%)
Oct 04, 2018 5.224 5.250 5.010 5.030 6,525 -0.16(-3.08%)
Oct 03, 2018 5.322 5.322 5.190 5.190 10,793 -0.14(-2.63%)
Oct 02, 2018 5.380 5.420 5.330 5.330 4,145 -0.02(-0.36%)
Oct 01, 2018 5.327 5.375 5.230 5.349 12,071 +0.03(+0.55%)
Sep 28, 2018 5.100 5.351 5.000 5.320 75,600 +0.29(+5.76%)
Sep 27, 2018 5.156 5.156 5.030 5.030 7,411 -0.19(-3.64%)
Sep 26, 2018 5.310 5.350 5.220 5.220 6,275,349 -0.19(-3.51%)
Sep 25, 2018 5.336 5.410 5.336 5.410 13,019 +0.06(+1.13%)
Sep 24, 2018 5.565 5.565 5.342 5.350 12,694 -0.17(-3.09%)
Sep 21, 2018 5.460 5.610 5.460 5.520 15,100 +0.02(+0.36%)
Sep 20, 2018 5.490 5.500 5.420 5.500 24,212 +0.18(+3.40%)
Sep 19, 2018 5.127 5.330 5.127 5.319 18,028 +0.22(+4.29%)
Sep 18, 2018 5.140 5.140 5.030 5.100 14,089 +0.09(+1.81%)
Sep 17, 2018 4.930 5.040 4.930 5.010 17,171 +0.12(+2.45%)
Sep 14, 2018 4.920 4.944 4.880 4.890 17,900 -0.07(-1.41%)
Sep 13, 2018 5.120 5.120 4.892 4.960 82,690 -0.17(-3.31%)
Sep 12, 2018 4.795 5.140 4.795 5.130 17,345 +0.29(+5.99%)
Sep 11, 2018 4.747 4.840 4.700 4.840 85,988 -0.02(-0.41%)
Sep 10, 2018 4.832 4.937 4.784 4.860 15,096 -0.01(-0.28%)
Sep 07, 2018 4.761 4.950 4.670 4.874 14,900 +0.16(+3.29%)
Sep 06, 2018 4.750 4.860 4.631 4.718 176,053 -0.02(-0.47%)
Sep 05, 2018 4.764 4.820 4.730 4.741 10,825 +0.09(+1.95%)
Sep 04, 2018 4.644 4.709 4.550 4.650 102,440 -0.10(-2.11%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.13(-2.66%)
Aug 30, 2018 4.940 4.969 4.860 4.880 28,982 -0.12(-2.40%)
Aug 29, 2018 5.040 5.040 4.970 5.000 17,806 -0.04(-0.87%)
Aug 28, 2018 5.118 5.170 5.000 5.044 7,498 -0.02(-0.40%)
Aug 27, 2018 5.000 5.071 4.930 5.064 13,738 +0.12(+2.50%)
Aug 24, 2018 4.891 5.010 4.891 4.941 15,000 +0.11(+2.30%)
Aug 23, 2018 4.910 4.910 4.811 4.830 26,733 -0.12(-2.46%)
Aug 22, 2018 4.900 4.980 4.890 4.952 16,485 +0.06(+1.27%)
Aug 21, 2018 4.930 4.972 4.890 4.890 45,123 +0.00(+0.00%)
Aug 20, 2018 4.940 4.970 4.890 4.890 12,861 +0.00(+0.00%)
Aug 17, 2018 4.800 4.900 4.800 4.890 18,900 +0.01(+0.20%)
Aug 16, 2018 4.810 4.937 4.810 4.880 50,295 +0.06(+1.32%)
Aug 15, 2018 4.871 5.025 4.630 4.817 50,320 -0.23(-4.62%)
Aug 14, 2018 5.081 5.110 4.975 5.050 15,846 -0.06(-1.08%)
Aug 13, 2018 5.166 5.195 5.050 5.105 36,340 -0.08(-1.64%)
Aug 10, 2018 5.190 5.240 5.190 5.190 10,800 -0.15(-2.77%)
Aug 09, 2018 5.250 5.347 5.220 5.338 9,583 +0.09(+1.67%)
Aug 08, 2018 5.218 5.250 5.170 5.250 37,879 +0.03(+0.57%)
Aug 07, 2018 5.320 5.400 5.207 5.220 69,246 -0.11(-2.06%)
Aug 06, 2018 5.390 5.440 5.300 5.330 19,505 -0.01(-0.19%)
Aug 03, 2018 5.317 5.360 5.290 5.340 13,600 +0.02(+0.38%)
Aug 02, 2018 5.295 5.356 5.279 5.320 21,574 -0.10(-1.92%)
Aug 01, 2018 5.440 5.454 5.371 5.424 158,577 -0.14(-2.45%)
Jul 31, 2018 5.492 5.590 5.492 5.560 10,260 +0.16(+2.91%)
Jul 30, 2018 5.385 5.430 5.373 5.403 8,078 -0.03(-0.50%)
Jul 27, 2018 5.503 5.503 5.430 5.430 6,000 -0.07(-1.22%)
Jul 26, 2018 5.450 5.750 5.450 5.497 32,069 -0.10(-1.76%)
Jul 25, 2018 5.610 5.610 5.520 5.595 5,388 +0.06(+1.00%)
Jul 24, 2018 5.600 5.543 5.540 5,748 +0.19(+3.55%)
Jul 23, 2018 5.330 5.430 5.330 5.350 11,352 -0.10(-1.83%)
Jul 20, 2018 5.471 5.500 5.440 5.450 14,018 +0.05(+0.93%)
Jul 19, 2018 5.566 5.566 5.380 5.400 20,465 -0.26(-4.60%)
Jul 18, 2018 5.630 5.689 5.626 5.660 11,486 -0.08(-1.39%)
Jul 17, 2018 5.617 5.760 5.617 5.740 9,281 +0.05(+0.88%)
Jul 16, 2018 5.642 5.707 5.636 5.690 15,813 +0.01(+0.18%)
Jul 13, 2018 5.634 5.700 5.634 5.680 6,105 -0.01(-0.11%)
Jul 12, 2018 5.730 5.730 5.640 5.686 25,040 -0.02(-0.34%)
Jul 11, 2018 5.650 5.730 5.630 5.706 15,568 -0.19(-3.29%)
Jul 10, 2018 5.900 5.900 5.880 5.900 10,712 +0.06(+1.03%)
Jul 09, 2018 5.810 5.844 5.740 5.840 9,073 +0.16(+2.81%)
Jul 06, 2018 5.640 5.700 5.600 5.680 8,330 -0.02(-0.31%)
Jul 05, 2018 5.601 5.700 5.601 5.698 11,366 +0.17(+3.04%)
Jul 03, 2018 5.530 5.530 5.530 0 -0.01(-0.18%)
Jul 02, 2018 6.040 6.040 5.440 5.540 20,861 +0.01(+0.18%)
Jun 29, 2018 5.490 5.559 5.460 5.530 58,149 +0.17(+3.17%)
Jun 28, 2018 5.500 5.505 5.320 5.360 53,676 -0.15(-2.78%)
Jun 27, 2018 5.726 5.726 5.510 5.513 57,198 -0.18(-3.21%)
Jun 26, 2018 5.769 5.811 5.661 5.696 24,978 -0.04(-0.77%)
Jun 25, 2018 5.950 5.961 5.740 5.740 29,667 -0.34(-5.60%)
Jun 22, 2018 6.020 6.120 6.020 6.080 350,101 +0.13(+2.19%)
Jun 21, 2018 5.875 5.960 5.860 5.950 5,187 +0.04(+0.68%)
Jun 20, 2018 5.865 6.000 5.860 5.910 19,284 -0.05(-0.84%)
Jun 19, 2018 6.020 6.235 5.950 5.960 44,170 -0.26(-4.18%)
Jun 18, 2018 6.195 6.263 6.183 6.220 15,555 -0.02(-0.32%)
Jun 15, 2018 6.300 6.190 6.240 2,040,247 -0.13(-2.04%)
Jun 14, 2018 6.470 6.470 6.360 6.370 51,331 -0.19(-2.96%)
Jun 13, 2018 6.610 6.650 6.526 6.564 29,932 -0.04(-0.54%)
Jun 12, 2018 6.592 6.660 6.571 6.600 32,686 -0.03(-0.45%)
Jun 11, 2018 6.699 6.715 6.624 6.630 9,855 -0.10(-1.49%)
Jun 08, 2018 6.837 6.837 6.690 6.730 43,633 -0.12(-1.82%)
Jun 07, 2018 6.904 6.925 6.780 6.855 26,522 -0.00(-0.07%)
Jun 06, 2018 6.750 6.860 6.670 6.860 44,332 +0.19(+2.85%)
Jun 05, 2018 6.384 6.670 6.325 6.670 49,667 +0.36(+5.70%)
Jun 04, 2018 6.323 6.360 6.175 6.310 37,634 +0.05(+0.80%)
Jun 01, 2018 6.320 6.370 6.214 6.260 133,808 -0.01(-0.16%)
May 31, 2018 6.297 6.297 6.150 6.270 73,524 -0.02(-0.32%)
May 30, 2018 6.220 6.310 6.140 6.290 29,055 +0.16(+2.61%)
May 29, 2018 6.269 6.400 6.130 6.130 39,113 -0.21(-3.31%)
May 25, 2018 6.340 6.340 6.340 0 -0.22(-3.41%)
May 24, 2018 6.610 6.610 6.537 6.564 4,503 -0.05(-0.77%)
May 23, 2018 6.750 6.900 6.550 6.614 30,211 -0.28(-4.00%)
May 22, 2018 6.800 6.928 6.800 6.890 29,496 +0.14(+2.07%)
May 21, 2018 6.525 6.750 6.500 6.750 11,984 +0.14(+2.12%)
May 18, 2018 6.719 6.725 6.600 6.610 11,467 -0.13(-1.93%)
May 17, 2018 6.786 6.830 6.730 6.740 12,710 +0.04(+0.61%)
May 16, 2018 6.611 6.700 6.611 6.699 25,257 +0.15(+2.28%)
May 15, 2018 6.540 6.644 6.540 6.550 15,052 -0.27(-3.96%)
May 14, 2018 6.705 6.830 6.553 6.820 25,186 +0.12(+1.79%)
May 11, 2018 6.574 6.740 6.574 6.700 13,635 -0.04(-0.59%)
May 10, 2018 6.594 6.760 6.587 6.740 86,725 +0.24(+3.69%)
May 09, 2018 6.230 6.500 6.230 6.500 44,755 +0.33(+5.35%)
May 08, 2018 6.308 6.350 6.079 6.170 39,920 -0.23(-3.66%)
May 07, 2018 6.450 6.461 6.400 6.404 7,080 +0.03(+0.51%)
May 04, 2018 6.285 6.400 6.279 6.372 28,964 -0.01(-0.13%)
May 03, 2018 6.483 6.484 6.330 6.380 14,796 -0.05(-0.85%)
May 02, 2018 6.370 6.530 6.370 6.435 38,741 +0.05(+0.86%)
May 01, 2018 6.530 6.530 6.280 6.380 21,477 -0.25(-3.77%)
Apr 30, 2018 6.430 6.710 6.430 6.630 18,764 +0.13(+2.00%)
Apr 27, 2018 6.304 6.801 6.290 6.500 29,440 +0.18(+2.85%)
Apr 26, 2018 6.412 6.460 6.300 6.320 59,215 +0.05(+0.80%)
Apr 25, 2018 6.790 6.790 6.268 6.270 23,072 -0.23(-3.54%)
Apr 24, 2018 6.601 6.760 6.450 6.500 85,695 +0.04(+0.55%)
Apr 23, 2018 6.544 6.845 6.450 6.465 67,480 -0.18(-2.65%)
Apr 20, 2018 6.660 6.710 6.630 6.640 21,181 +0.05(+0.76%)
Apr 19, 2018 6.629 6.760 6.571 6.590 44,788 -0.02(-0.30%)
Apr 18, 2018 6.597 6.726 6.440 6.610 67,180 +0.23(+3.61%)
Apr 17, 2018 6.380 6.500 6.340 6.380 28,609 +0.03(+0.51%)
Apr 16, 2018 6.465 6.567 6.299 6.348 50,111 -0.02(-0.35%)
Apr 13, 2018 6.530 6.530 6.370 6.370 12,841 -0.04(-0.59%)
Apr 12, 2018 6.473 6.481 6.408 6.408 26,021 -0.20(-2.98%)
Apr 11, 2018 6.610 6.670 6.550 6.605 26,096 -0.01(-0.20%)
Apr 10, 2018 6.657 6.780 6.610 6.619 62,488 +0.25(+3.90%)
Apr 09, 2018 6.540 6.540 6.340 6.370 11,035 -0.10(-1.55%)
Apr 06, 2018 6.800 6.850 6.450 6.470 22,263 -0.40(-5.82%)
Apr 05, 2018 6.700 6.946 6.700 6.870 37,390 +0.22(+3.26%)
Apr 04, 2018 6.750 6.750 6.450 6.653 13,787 -0.14(-2.02%)
Apr 03, 2018 6.940 6.940 6.604 6.790 17,115 +0.26(+3.98%)
Apr 02, 2018 6.570 6.620 6.529 6.530 37,370 -0.04(-0.61%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.35(+5.55%)
Mar 28, 2018 6.300 6.300 6.200 6.224 16,732 -0.16(-2.44%)
Mar 27, 2018 6.470 6.480 6.380 6.380 14,288 +0.00(+0.00%)
Mar 26, 2018 6.550 6.550 6.380 6.380 43,457 -0.07(-1.09%)
Mar 23, 2018 6.850 6.860 6.450 6.450 17,238 -0.39(-5.76%)
Mar 22, 2018 7.085 7.085 6.767 6.844 9,071 -0.17(-2.36%)
Mar 21, 2018 6.685 7.014 6.685 7.010 20,123 +0.39(+5.82%)
Mar 20, 2018 6.691 6.691 6.570 6.624 1,850,886 -0.06(-0.83%)
Mar 19, 2018 6.810 6.810 6.570 6.680 32,827 -0.13(-1.91%)
Mar 16, 2018 6.758 6.835 6.697 6.810 1,772,242 +0.03(+0.44%)
Mar 15, 2018 6.630 6.780 6.630 6.780 23,600 -0.05(-0.73%)
Mar 14, 2018 6.767 6.870 6.680 6.830 35,788 +0.27(+4.18%)
Mar 13, 2018 6.639 6.690 6.550 6.556 172,399 -0.00(-0.06%)
Mar 12, 2018 6.450 6.580 6.450 6.560 119,441 +0.07(+1.08%)
Mar 09, 2018 6.403 6.490 6.350 6.490 20,010 +0.14(+2.22%)
Mar 08, 2018 6.825 6.825 6.274 6.349 16,781 -0.13(-2.02%)
Mar 07, 2018 6.490 6.550 6.441 6.480 229,692 -0.08(-1.21%)
Mar 06, 2018 6.550 6.679 6.550 6.560 30,225 +0.20(+3.14%)
Mar 05, 2018 6.263 6.360 6.220 6.360 22,125 +0.06(+0.95%)
Mar 02, 2018 6.389 6.389 6.230 6.300 15,729 -0.17(-2.63%)
Mar 01, 2018 6.464 6.520 6.380 6.470 15,996 -0.02(-0.38%)
Feb 28, 2018 6.596 6.650 6.450 6.494 53,564 -0.19(-2.78%)
Feb 27, 2018 6.725 6.760 6.666 6.680 12,424 -0.14(-2.05%)
Feb 26, 2018 6.810 6.844 6.690 6.820 38,583 +0.08(+1.11%)
Feb 23, 2018 6.810 6.810 6.675 6.745 44,310 +0.01(+0.10%)
Feb 22, 2018 6.600 6.752 6.578 6.738 34,459 +0.20(+3.03%)
Feb 21, 2018 6.840 6.840 6.540 6.540 70,557 -0.31(-4.46%)
Feb 20, 2018 6.690 6.899 6.560 6.845 53,000 +0.12(+1.76%)
Feb 16, 2018 6.727 6.727 6.727 0 -0.20(-2.84%)
Feb 15, 2018 6.963 7.034 6.830 6.924 64,033 -0.02(-0.27%)
Feb 14, 2018 6.536 7.001 6.505 6.943 95,320 +0.31(+4.71%)
Feb 13, 2018 6.421 6.648 6.380 6.630 31,162 +0.25(+3.92%)
Feb 12, 2018 6.230 6.380 6.202 6.380 37,010 +0.14(+2.24%)
Feb 09, 2018 6.650 6.650 6.000 6.240 58,330 +0.10(+1.61%)
Feb 08, 2018 6.390 6.490 6.130 6.141 41,319 -0.32(-4.96%)
Feb 07, 2018 6.700 6.700 6.420 6.461 37,940 -0.39(-5.69%)
Feb 06, 2018 6.750 6.851 6.640 6.851 32,336 -0.05(-0.71%)
Feb 05, 2018 6.832 6.950 6.690 6.900 42,359 +0.07(+1.03%)
Feb 02, 2018 7.320 7.320 6.830 6.830 56,805 -0.42(-5.75%)
Feb 01, 2018 7.165 7.379 7.165 7.246 66,862 -0.00(-0.04%)
Jan 31, 2018 7.100 7.249 7.024 7.249 36,710 +0.24(+3.46%)
Jan 30, 2018 7.171 7.209 6.998 7.006 50,361 -0.21(-2.96%)
Jan 29, 2018 7.184 7.220 7.010 7.220 80,026 +0.07(+0.97%)
Jan 26, 2018 7.180 7.313 7.151 7.151 61,079 -0.06(-0.86%)
Jan 25, 2018 7.430 7.450 7.171 7.213 50,947 -0.17(-2.35%)
Jan 24, 2018 7.244 7.400 7.200 7.387 58,550 +0.33(+4.63%)
Jan 23, 2018 6.995 7.070 6.819 7.060 81,246 +0.03(+0.44%)
Jan 22, 2018 7.060 7.060 6.871 7.029 67,215 -0.03(-0.44%)
Jan 19, 2018 6.930 7.170 6.930 7.060 51,265 -0.04(-0.56%)
Jan 18, 2018 7.272 7.279 7.088 7.100 55,612 -0.24(-3.26%)
Jan 17, 2018 7.199 7.398 7.085 7.339 101,132 +0.17(+2.36%)
Jan 16, 2018 7.001 7.280 7.000 7.170 120,147 +0.18(+2.58%)
Jan 12, 2018 6.990 6.990 6.990 0 -0.05(-0.71%)
Jan 11, 2018 6.970 7.120 6.910 7.040 101,415 +0.13(+1.88%)
Jan 10, 2018 6.819 6.960 6.800 6.910 69,974 +0.14(+2.08%)
Jan 09, 2018 6.800 6.920 6.750 6.769 80,296 -0.08(-1.16%)
Jan 08, 2018 6.707 6.870 6.665 6.849 63,898 +0.14(+2.10%)
Jan 05, 2018 6.723 6.807 6.677 6.708 85,775 +0.01(+0.11%)
Jan 04, 2018 6.668 6.724 6.590 6.701 103,690 +0.06(+0.93%)
Jan 03, 2018 6.732 6.760 6.450 6.639 77,366 -0.12(-1.79%)
Jan 02, 2018 6.775 6.780 6.640 6.760 66,517 +0.13(+1.94%)
Dec 29, 2017 6.631 6.631 6.631 0 -0.15(-2.20%)
Dec 28, 2017 6.500 6.780 6.500 6.780 67,891 +0.11(+1.65%)
Dec 27, 2017 6.610 6.790 6.498 6.670 108,198 +0.08(+1.21%)
Dec 26, 2017 6.670 6.890 6.400 6.590 88,689 +0.18(+2.81%)
Dec 22, 2017 6.381 6.500 6.320 6.410 59,526 -0.05(-0.70%)
Dec 21, 2017 6.235 6.500 6.150 6.455 119,027 +0.29(+4.64%)
Dec 20, 2017 5.997 6.180 5.900 6.169 127,457 +0.22(+3.78%)
Dec 19, 2017 5.920 6.000 5.885 5.944 92,435 +0.01(+0.24%)
Dec 18, 2017 5.838 5.940 5.780 5.930 81,620 +0.11(+1.91%)
Dec 15, 2017 5.745 6.070 5.722 5.819 2,690,663 +0.07(+1.20%)
Dec 14, 2017 5.854 5.990 5.750 5.750 118,500 -0.14(-2.38%)
Dec 13, 2017 5.660 5.900 5.630 5.890 36,434 +0.24(+4.22%)
Dec 12, 2017 5.618 5.695 5.575 5.651 107,304 +0.07(+1.28%)
Dec 11, 2017 5.350 5.671 5.350 5.580 94,826 +0.11(+2.01%)
Dec 08, 2017 5.357 5.535 5.250 5.470 85,769 +0.22(+4.19%)
Dec 07, 2017 5.277 5.316 5.160 5.250 306,859 -0.10(-1.81%)
Dec 06, 2017 5.455 5.549 5.230 5.347 122,718 -0.09(-1.71%)
Dec 05, 2017 5.335 5.530 5.250 5.440 305,277 -0.13(-2.33%)
Dec 04, 2017 5.624 5.705 5.500 5.570 137,760 -0.15(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.