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
)
7.380
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2022
3.797
3.801
3.714
3.760
7,380,496
-0.05(-1.21%)
Dec 29, 2022
3.788
3.843
3.788
3.806
8,275,069
+0.04(+0.98%)
Dec 28, 2022
3.861
3.889
3.742
3.769
9,913,594
-0.13(-3.30%)
Dec 27, 2022
3.852
3.944
3.824
3.898
11,893,951
+0.06(+1.68%)
Dec 23, 2022
3.824
3.880
3.751
3.834
9,112,901
+0.02(+0.48%)
Dec 22, 2022
3.834
3.834
3.714
3.815
12,520,273
-0.06(-1.66%)
Dec 21, 2022
3.898
3.912
3.861
3.880
11,258,383
+0.03(+0.72%)
Dec 20, 2022
3.778
3.889
3.769
3.852
13,701,303
+0.15(+3.97%)
Dec 19, 2022
3.788
3.806
3.696
3.705
10,272,325
-0.06(-1.47%)
Dec 16, 2022
3.751
3.806
3.705
3.760
25,311,992
+0.02(+0.49%)
Dec 15, 2022
3.834
3.857
3.733
3.742
19,513,284
-0.18(-4.68%)
Dec 14, 2022
3.972
3.990
3.852
3.926
14,509,184
-0.06(-1.61%)
Dec 13, 2022
4.054
4.123
3.935
3.990
15,905,178
+0.08(+2.12%)
Dec 12, 2022
3.843
3.907
3.788
3.907
16,873,746
+0.04(+0.95%)
Dec 09, 2022
3.907
4.027
3.870
3.870
12,787,387
-0.05(-1.17%)
Dec 08, 2022
3.926
3.981
3.861
3.916
16,248,267
+0.02(+0.47%)
Dec 07, 2022
3.852
3.999
3.852
3.898
16,168,589
+0.08(+2.17%)
Dec 06, 2022
3.898
3.935
3.778
3.815
14,732,689
-0.06(-1.43%)
Dec 05, 2022
3.953
3.999
3.852
3.870
17,684,458
-0.12(-3.00%)
Dec 02, 2022
3.953
4.027
3.898
3.990
14,621,225
-0.04(-0.91%)
Dec 01, 2022
3.898
4.082
3.861
4.027
36,031,060
+0.23(+6.05%)
Nov 30, 2022
3.742
3.843
3.659
3.797
22,528,340
+0.17(+4.56%)
Nov 29, 2022
3.613
3.681
3.577
3.631
14,814,571
+0.06(+1.77%)
Nov 28, 2022
3.740
3.740
3.550
3.568
15,874,676
-0.15(-4.13%)
Nov 25, 2022
3.803
3.825
3.712
3.721
8,412,656
-0.05(-1.44%)
Nov 23, 2022
3.767
3.803
3.694
3.776
18,549,608
-0.04(-0.95%)
Nov 22, 2022
3.703
3.866
3.703
3.812
17,785,764
+0.15(+4.20%)
Nov 21, 2022
3.703
3.703
3.604
3.658
14,720,687
-0.05(-1.22%)
Nov 18, 2022
3.694
3.721
3.631
3.703
15,530,637
+0.02(+0.49%)
Nov 17, 2022
3.658
3.712
3.613
3.685
16,350,653
-0.05(-1.21%)
Nov 16, 2022
3.730
3.810
3.717
3.730
16,177,698
-0.04(-0.96%)
Nov 15, 2022
3.857
3.884
3.730
3.767
29,692,752
-0.05(-1.19%)
Nov 14, 2022
3.839
3.902
3.794
3.812
19,431,504
-0.08(-2.09%)
Nov 11, 2022
3.839
3.902
3.749
3.893
31,117,242
+0.07(+1.89%)
Nov 10, 2022
3.866
4.029
3.658
3.821
35,965,124
+0.14(+3.93%)
Nov 09, 2022
3.740
3.861
3.667
3.676
25,788,194
-0.10(-2.63%)
Nov 08, 2022
3.514
3.821
3.487
3.776
47,092,964
+0.26(+7.45%)
Nov 07, 2022
3.523
3.568
3.450
3.514
18,026,522
+0.03(+0.78%)
Nov 04, 2022
3.198
3.523
3.198
3.487
44,877,432
+0.43(+14.20%)
Nov 03, 2022
3.143
3.170
3.044
3.053
21,980,348
-0.12(-3.70%)
Nov 02, 2022
3.387
3.420
3.152
3.170
22,819,162
-0.20(-5.90%)
Nov 01, 2022
3.378
3.432
3.360
3.369
12,526,330
+0.09(+2.75%)
Oct 31, 2022
3.261
3.324
3.234
3.279
11,262,145
-0.03(-0.82%)
Oct 28, 2022
3.270
3.315
3.234
3.306
15,444,575
-0.02(-0.54%)
Oct 27, 2022
3.360
3.423
3.306
3.324
15,970,296
-0.04(-1.08%)
Oct 26, 2022
3.297
3.423
3.297
3.360
20,409,768
+0.10(+3.05%)
Oct 25, 2022
3.207
3.283
3.207
3.261
15,049,149
+0.06(+1.98%)
Oct 24, 2022
3.189
3.207
3.134
3.198
14,791,187
-0.04(-1.12%)
Oct 21, 2022
3.080
3.270
3.071
3.234
20,722,576
+0.15(+4.99%)
Oct 20, 2022
3.008
3.170
3.008
3.080
22,113,612
+0.06(+2.10%)
Oct 19, 2022
3.035
3.067
2.981
3.017
18,363,550
-0.08(-2.62%)
Oct 18, 2022
3.116
3.152
3.035
3.098
19,267,716
+0.01(+0.29%)
Oct 17, 2022
3.125
3.148
3.067
3.089
15,890,965
+0.06(+2.09%)
Oct 14, 2022
3.170
3.193
3.017
3.026
16,650,948
-0.18(-5.63%)
Oct 13, 2022
3.179
3.216
3.008
3.207
26,871,098
-0.08(-2.47%)
Oct 12, 2022
3.288
3.378
3.234
3.288
14,742,930
-0.01(-0.27%)
Oct 11, 2022
3.315
3.378
3.234
3.297
17,442,600
-0.02(-0.54%)
Oct 10, 2022
3.333
3.450
3.292
3.315
12,525,549
-0.06(-1.87%)
Oct 07, 2022
3.441
3.505
3.369
3.378
20,275,748
-0.14(-4.10%)
Oct 06, 2022
3.514
3.577
3.441
3.523
19,611,702
-0.03(-0.76%)
Oct 05, 2022
3.514
3.550
3.423
3.550
23,902,150
-0.07(-1.99%)
Oct 04, 2022
3.649
3.676
3.577
3.622
23,694,104
+0.05(+1.52%)
Oct 03, 2022
3.478
3.595
3.469
3.568
24,879,628
+0.17(+5.05%)
Sep 30, 2022
3.279
3.475
3.220
3.396
30,618,948
+0.15(+4.74%)
Sep 29, 2022
3.143
3.270
3.143
3.243
22,078,404
+0.06(+1.99%)
Sep 28, 2022
3.044
3.225
2.999
3.179
32,043,350
+0.22(+7.32%)
Sep 27, 2022
3.017
3.089
2.954
2.963
18,303,184
+0.03(+0.92%)
Sep 26, 2022
2.954
3.040
2.872
2.936
22,841,898
-0.05(-1.81%)
Sep 23, 2022
3.089
3.098
2.936
2.990
20,425,072
-0.22(-6.76%)
Sep 22, 2022
3.216
3.292
3.152
3.207
20,105,304
+0.01(+0.28%)
Sep 21, 2022
3.189
3.315
3.134
3.198
23,543,996
+0.03(+0.85%)
Sep 20, 2022
3.207
3.234
3.143
3.170
17,121,444
-0.12(-3.57%)
Sep 19, 2022
2.972
3.315
2.927
3.288
44,524,964
+0.32(+10.64%)
Sep 16, 2022
2.936
3.062
2.863
2.972
24,307,472
-0.01(-0.30%)
Sep 15, 2022
3.017
3.098
2.945
2.981
16,075,330
-0.07(-2.37%)
Sep 14, 2022
3.080
3.152
3.053
3.053
9,267,898
-0.02(-0.59%)
Sep 13, 2022
3.080
3.161
3.053
3.071
10,872,241
-0.14(-4.49%)
Sep 12, 2022
3.261
3.288
3.189
3.216
14,449,567
+0.01(+0.28%)
Sep 09, 2022
3.179
3.225
3.125
3.207
10,184,033
+0.09(+2.90%)
Sep 08, 2022
3.053
3.125
3.026
3.116
11,814,544
+0.03(+0.88%)
Sep 07, 2022
2.972
3.116
2.913
3.089
14,970,828
+0.12(+3.95%)
Sep 06, 2022
3.008
3.100
2.945
2.972
12,323,650
+0.01(+0.30%)
Sep 02, 2022
2.890
3.035
2.868
2.963
18,272,326
+0.15(+5.47%)
Sep 01, 2022
2.899
2.909
2.791
2.809
16,323,173
-0.15(-5.18%)
Aug 31, 2022
2.972
3.044
2.958
2.963
17,430,916
-0.02(-0.61%)
Aug 30, 2022
3.080
3.089
2.963
2.981
16,446,906
-0.08(-2.66%)
Aug 29, 2022
3.071
3.143
3.035
3.062
14,676,111
-0.03(-0.88%)
Aug 26, 2022
3.306
3.324
3.053
3.089
20,403,960
-0.23(-6.81%)
Aug 25, 2022
3.324
3.333
3.252
3.315
12,253,955
+0.03(+0.82%)
Aug 24, 2022
3.170
3.288
3.125
3.288
19,855,712
+0.10(+3.12%)
Aug 23, 2022
3.152
3.288
3.134
3.189
12,591,886
+0.05(+1.44%)
Aug 22, 2022
3.116
3.198
3.094
3.143
14,677,231
-0.04(-1.14%)
Aug 19, 2022
3.125
3.198
3.053
3.179
37,101,728
+0.03(+0.86%)
Aug 18, 2022
3.044
3.161
3.035
3.152
18,605,522
+0.09(+2.95%)
Aug 17, 2022
3.161
3.170
3.049
3.062
18,846,576
-0.07(-2.34%)
Aug 16, 2022
3.109
3.153
3.073
3.135
10,888,269
+0.01(+0.28%)
Aug 15, 2022
3.100
3.144
3.073
3.127
12,869,886
-0.06(-1.94%)
Aug 12, 2022
3.135
3.233
3.135
3.189
11,467,432
+0.07(+2.27%)
Aug 11, 2022
3.153
3.215
3.109
3.118
19,168,364
+0.01(+0.28%)
Aug 10, 2022
3.082
3.180
3.065
3.109
18,319,750
+0.05(+1.74%)
Aug 09, 2022
3.100
3.118
2.985
3.056
12,679,341
-0.02(-0.58%)
Aug 08, 2022
3.029
3.153
3.003
3.073
17,582,996
+0.11(+3.58%)
Aug 05, 2022
3.011
3.011
2.905
2.967
27,161,884
-0.12(-3.74%)
Aug 04, 2022
3.011
3.144
2.972
3.082
19,734,932
+0.12(+4.19%)
Aug 03, 2022
3.056
3.065
2.896
2.958
20,109,838
-0.08(-2.62%)
Aug 02, 2022
3.073
3.180
3.038
3.038
23,235,460
-0.02(-0.58%)
Aug 01, 2022
3.020
3.100
3.020
3.056
14,301,831
+0.04(+1.17%)
Jul 29, 2022
3.020
3.065
2.914
3.020
23,672,224
+0.04(+1.19%)
Jul 28, 2022
2.896
2.985
2.821
2.985
39,122,144
+0.12(+4.33%)
Jul 27, 2022
2.781
2.870
2.741
2.861
20,990,860
+0.11(+3.86%)
Jul 26, 2022
2.781
2.830
2.728
2.755
23,943,586
-0.02(-0.64%)
Jul 25, 2022
2.896
2.896
2.737
2.772
26,343,988
-0.11(-3.69%)
Jul 22, 2022
2.932
3.047
2.870
2.879
27,803,990
+0.00(+0.00%)
Jul 21, 2022
2.852
2.923
2.808
2.879
21,190,444
+0.03(+0.93%)
Jul 20, 2022
2.905
2.941
2.843
2.852
17,591,812
-0.05(-1.83%)
Jul 19, 2022
2.887
2.949
2.843
2.905
22,573,748
+0.06(+2.18%)
Jul 18, 2022
2.799
2.887
2.772
2.843
30,046,456
+0.11(+3.88%)
Jul 15, 2022
2.825
2.825
2.657
2.737
23,096,292
-0.04(-1.28%)
Jul 14, 2022
2.852
2.852
2.693
2.772
35,070,696
-0.19(-6.57%)
Jul 13, 2022
2.852
3.056
2.852
2.967
21,737,450
+0.08(+2.76%)
Jul 12, 2022
2.941
2.976
2.843
2.887
14,697,208
-0.06(-2.10%)
Jul 11, 2022
2.932
3.029
2.896
2.949
12,034,540
-0.02(-0.60%)
Jul 08, 2022
2.994
3.029
2.914
2.967
19,443,548
-0.04(-1.18%)
Jul 07, 2022
2.976
3.073
2.949
3.003
19,474,496
+0.04(+1.50%)
Jul 06, 2022
2.994
3.003
2.852
2.958
23,855,440
-0.01(-0.30%)
Jul 05, 2022
3.180
3.206
2.883
2.967
34,966,740
-0.31(-9.46%)
Jul 01, 2022
3.144
3.299
3.100
3.277
20,371,004
+0.11(+3.35%)
Jun 30, 2022
3.286
3.313
3.144
3.171
21,289,032
-0.15(-4.53%)
Jun 29, 2022
3.401
3.401
3.251
3.321
19,780,504
-0.05(-1.57%)
Jun 28, 2022
3.640
3.667
3.366
3.375
28,689,316
-0.26(-7.07%)
Jun 27, 2022
3.578
3.631
3.499
3.631
18,097,238
+0.09(+2.50%)
Jun 24, 2022
3.516
3.561
3.392
3.543
25,037,010
+0.03(+0.76%)
Jun 23, 2022
3.693
3.716
3.499
3.516
28,991,006
-0.19(-5.02%)
Jun 22, 2022
3.729
3.835
3.676
3.702
20,098,852
-0.02(-0.48%)
Jun 21, 2022
3.596
3.804
3.587
3.720
28,592,038
+0.09(+2.44%)
Jun 17, 2022
3.649
3.733
3.556
3.631
109,722,568
-0.04(-0.97%)
Jun 16, 2022
3.596
3.724
3.507
3.667
50,510,648
+0.01(+0.24%)
Jun 15, 2022
3.658
3.764
3.530
3.658
46,462,412
+0.04(+1.23%)
Jun 14, 2022
3.773
3.773
3.534
3.614
42,728,132
-0.14(-3.77%)
Jun 13, 2022
3.906
3.959
3.747
3.755
45,925,852
-0.26(-6.40%)
Jun 10, 2022
3.755
4.048
3.702
4.012
18,511,468
+0.19(+4.86%)
Jun 09, 2022
3.950
3.959
3.826
3.826
19,121,976
-0.16(-4.00%)
Jun 08, 2022
3.977
4.021
3.924
3.986
14,738,842
-0.01(-0.22%)
Jun 07, 2022
3.941
4.000
3.915
3.995
8,575,655
+0.03(+0.67%)
Jun 06, 2022
4.083
4.083
3.915
3.968
15,526,941
-0.06(-1.54%)
Jun 03, 2022
4.101
4.150
4.003
4.030
21,098,552
-0.12(-2.99%)
Jun 02, 2022
3.977
4.189
3.977
4.154
16,183,238
+0.23(+5.87%)
Jun 01, 2022
4.003
4.012
3.879
3.924
12,925,553
-0.00(-0.05%)
May 31, 2022
3.952
4.039
3.873
3.926
17,500,830
-0.04(-1.10%)
May 27, 2022
4.057
4.074
3.953
3.969
12,508,532
-0.03(-0.87%)
May 26, 2022
3.978
4.046
3.943
4.004
16,296,291
+0.01(+0.22%)
May 25, 2022
3.952
4.048
3.921
3.995
21,268,162
-0.03(-0.87%)
May 24, 2022
3.934
4.057
3.917
4.030
16,567,647
+0.10(+2.44%)
May 23, 2022
4.013
4.048
3.891
3.934
9,168,718
+0.01(+0.22%)
May 20, 2022
3.969
4.009
3.832
3.926
17,416,182
-0.01(-0.22%)
May 19, 2022
3.847
3.978
3.821
3.934
25,891,110
+0.18(+4.88%)
May 18, 2022
3.760
3.830
3.690
3.751
23,056,716
-0.06(-1.60%)
May 17, 2022
3.804
3.865
3.734
3.812
18,260,418
+0.08(+2.10%)
May 16, 2022
3.620
3.777
3.620
3.734
21,574,820
+0.10(+2.88%)
May 13, 2022
3.516
3.638
3.420
3.629
37,058,460
+0.09(+2.46%)
May 12, 2022
3.690
3.699
3.437
3.542
33,430,544
-0.23(-6.02%)
May 11, 2022
3.995
4.043
3.716
3.769
34,387,752
-0.22(-5.47%)
May 10, 2022
4.048
4.074
3.884
3.987
30,044,790
-0.02(-0.44%)
May 09, 2022
4.161
4.196
3.969
4.004
25,417,030
-0.29(-6.71%)
May 06, 2022
4.327
4.353
4.240
4.292
17,851,280
-0.07(-1.60%)
May 05, 2022
4.545
4.545
4.275
4.362
23,789,842
-0.16(-3.47%)
May 04, 2022
4.405
4.528
4.336
4.519
19,106,800
+0.11(+2.57%)
May 03, 2022
4.362
4.475
4.336
4.405
17,669,206
+0.06(+1.41%)
May 02, 2022
4.344
4.362
4.214
4.344
23,491,606
-0.09(-1.97%)
Apr 29, 2022
4.528
4.589
4.414
4.432
18,801,038
-0.04(-0.97%)
Apr 28, 2022
4.414
4.484
4.371
4.475
18,955,068
+0.07(+1.58%)
Apr 27, 2022
4.449
4.536
4.388
4.405
19,023,254
-0.03(-0.59%)
Apr 26, 2022
4.650
4.658
4.414
4.432
20,687,760
-0.21(-4.51%)
Apr 25, 2022
4.624
4.715
4.554
4.641
26,980,888
-0.15(-3.10%)
Apr 22, 2022
4.903
4.955
4.750
4.789
33,235,996
-0.20(-4.02%)
Apr 21, 2022
5.208
5.208
4.929
4.990
29,919,536
-0.24(-4.67%)
Apr 20, 2022
5.234
5.269
5.060
5.234
22,801,560
-0.04(-0.83%)
Apr 19, 2022
5.278
5.348
5.199
5.278
17,849,212
-0.03(-0.66%)
Apr 18, 2022
5.391
5.470
5.313
5.313
16,059,942
-0.04(-0.81%)
Apr 14, 2022
5.339
5.391
5.243
5.356
14,473,124
+0.00(+0.00%)
Apr 13, 2022
5.409
5.439
5.321
5.356
17,639,326
+0.01(+0.16%)
Apr 12, 2022
5.426
5.483
5.330
5.348
27,252,462
+0.02(+0.33%)
Apr 11, 2022
5.478
5.531
5.299
5.330
21,515,368
-0.09(-1.61%)
Apr 08, 2022
5.269
5.435
5.226
5.417
24,517,058
+0.23(+4.37%)
Apr 07, 2022
5.130
5.269
5.060
5.191
31,372,560
+0.08(+1.54%)
Apr 06, 2022
5.130
5.138
4.973
5.112
23,044,030
+0.00(+0.00%)
Apr 05, 2022
5.313
5.426
5.042
5.112
29,966,928
-0.14(-2.66%)
Apr 04, 2022
5.278
5.391
5.173
5.252
15,776,278
+0.00(+0.00%)
Apr 01, 2022
5.095
5.278
5.077
5.252
14,222,707
+0.12(+2.38%)
Mar 31, 2022
5.156
5.226
5.068
5.130
19,872,524
-0.03(-0.68%)
Mar 30, 2022
5.016
5.191
5.016
5.164
23,718,986
+0.14(+2.78%)
Mar 29, 2022
4.815
5.051
4.772
5.025
24,205,650
+0.15(+3.04%)
Mar 28, 2022
4.929
4.973
4.850
4.877
12,875,823
-0.12(-2.44%)
Mar 25, 2022
4.920
5.007
4.885
4.999
14,130,587
+0.06(+1.24%)
Mar 24, 2022
4.999
5.016
4.911
4.938
17,362,842
-0.02(-0.35%)
Mar 23, 2022
4.990
5.007
4.911
4.955
18,082,136
+0.02(+0.35%)
Mar 22, 2022
4.964
4.981
4.868
4.938
16,974,406
-0.04(-0.88%)
Mar 21, 2022
4.877
5.073
4.868
4.981
15,608,341
+0.11(+2.33%)
Mar 18, 2022
4.903
4.942
4.824
4.868
36,721,324
-0.09(-1.76%)
Mar 17, 2022
4.868
5.059
4.868
4.955
19,222,930
+0.14(+2.90%)
Mar 16, 2022
4.711
4.824
4.667
4.815
21,576,814
+0.11(+2.41%)
Mar 15, 2022
4.510
4.763
4.478
4.702
26,617,076
+0.08(+1.70%)
Mar 14, 2022
4.859
4.877
4.545
4.624
30,789,310
-0.29(-5.86%)
Mar 11, 2022
4.833
4.968
4.811
4.911
19,953,188
-0.05(-1.05%)
Mar 10, 2022
4.929
5.034
4.894
4.964
23,090,754
+0.07(+1.43%)
Mar 09, 2022
4.685
4.918
4.658
4.894
26,165,716
+0.01(+0.18%)
Mar 08, 2022
4.815
5.068
4.772
4.885
54,121,784
+0.11(+2.38%)
Mar 07, 2022
4.694
4.824
4.624
4.772
35,967,020
+0.02(+0.37%)
Mar 04, 2022
4.512
4.796
4.512
4.755
31,009,592
+0.16(+3.59%)
Mar 03, 2022
4.416
4.642
4.412
4.590
42,854,768
-0.14(-2.94%)
Mar 02, 2022
4.425
4.746
4.416
4.728
33,190,598
+0.23(+5.01%)
Mar 01, 2022
4.381
4.520
4.364
4.503
36,084,524
+0.16(+3.59%)
Feb 28, 2022
4.711
4.755
4.338
4.347
64,128,484
-0.45(-9.40%)
Feb 25, 2022
4.564
4.850
4.637
4.798
28,980,756
+0.18(+3.95%)
Feb 24, 2022
4.885
4.885
4.512
4.616
49,469,300
-0.16(-3.27%)
Feb 23, 2022
4.789
4.885
4.728
4.772
25,421,702
-0.01(-0.18%)
Feb 22, 2022
5.050
5.076
4.737
4.781
35,166,696
-0.27(-5.33%)
Feb 18, 2022
5.050
0
+0.01(+0.17%)
Feb 17, 2022
5.093
5.197
4.850
5.041
53,720,536
-0.04(-0.85%)
Feb 16, 2022
5.006
5.136
5.002
5.084
23,510,992
+0.12(+2.45%)
Feb 15, 2022
4.850
4.989
4.815
4.963
18,169,834
-0.02(-0.35%)
Feb 14, 2022
4.980
5.058
4.898
4.980
24,949,842
+0.03(+0.53%)
Feb 11, 2022
4.746
5.023
4.728
4.954
33,715,812
+0.23(+4.77%)
Feb 10, 2022
4.859
4.950
4.694
4.728
22,470,554
-0.17(-3.54%)
Feb 09, 2022
4.954
4.980
4.893
4.902
11,727,466
-0.02(-0.35%)
Feb 08, 2022
4.807
4.928
4.789
4.919
16,195,635
+0.11(+2.35%)
Feb 07, 2022
4.763
4.850
4.702
4.807
16,689,049
+0.12(+2.59%)
Feb 04, 2022
4.650
4.759
4.642
4.685
13,246,098
+0.02(+0.37%)
Feb 03, 2022
4.720
4.668
15,376,240
-0.10(-2.00%)
Feb 02, 2022
4.772
4.859
4.685
4.763
26,660,238
+0.02(+0.37%)
Feb 01, 2022
4.728
4.794
4.668
4.746
11,226,499
+0.06(+1.30%)
Jan 31, 2022
4.598
4.702
4.685
17,975,022
+0.13(+2.86%)
Jan 28, 2022
4.598
4.598
4.468
4.555
18,878,050
-0.05(-1.13%)
Jan 27, 2022
4.659
4.772
4.607
4.607
20,731,612
-0.13(-2.75%)
Jan 26, 2022
4.919
4.941
4.685
4.737
28,218,880
-0.16(-3.36%)
Jan 25, 2022
4.807
4.902
4.746
4.902
23,311,238
+0.03(+0.53%)
Jan 24, 2022
4.815
4.889
4.668
4.876
32,527,742
-0.03(-0.53%)
Jan 21, 2022
5.041
5.084
4.863
4.902
23,086,318
-0.14(-2.75%)
Jan 20, 2022
5.171
5.193
5.032
5.041
22,375,544
-0.09(-1.69%)
Jan 19, 2022
4.841
5.206
4.798
5.128
34,736,160
+0.37(+7.85%)
Jan 18, 2022
4.841
4.876
4.702
4.755
24,219,760
-0.10(-1.97%)
Jan 14, 2022
4.850
0
-0.07(-1.41%)
Jan 13, 2022
4.989
5.041
4.911
4.919
12,057,912
-0.10(-1.90%)
Jan 12, 2022
4.919
5.015
4.902
5.015
15,974,054
+0.09(+1.76%)
Jan 11, 2022
4.807
4.928
4.789
4.928
13,473,541
+0.11(+2.34%)
Jan 10, 2022
4.685
4.824
4.633
4.815
16,194,869
+0.09(+1.83%)
Jan 07, 2022
4.720
4.755
4.650
4.728
15,036,074
+0.08(+1.68%)
Jan 06, 2022
4.781
4.795
4.642
4.650
25,642,240
-0.21(-4.29%)
Jan 05, 2022
4.971
5.032
4.850
4.859
21,181,466
-0.08(-1.58%)
Jan 04, 2022
4.928
5.023
4.902
4.937
19,623,398
+0.03(+0.53%)
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.