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
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:
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 (%)
Feb 28, 2013
4.511
4.570
4.507
4.507
14,310
-0.10(-2.23%)
Feb 27, 2013
4.560
4.610
4.560
4.610
3,800
-0.01(-0.22%)
Feb 26, 2013
4.600
4.620
4.500
4.620
8,528
-0.01(-0.22%)
Feb 25, 2013
4.770
4.780
4.630
4.630
5,198
-0.13(-2.70%)
Feb 22, 2013
4.700
4.758
4.644
4.758
3,012
+0.23(+5.04%)
Feb 21, 2013
4.629
4.660
4.490
4.530
16,000
-0.21(-4.34%)
Feb 20, 2013
5.000
5.000
4.690
4.736
19,350
-0.32(-6.26%)
Feb 19, 2013
5.000
5.052
5.000
5.052
46,369
-0.02(-0.36%)
Feb 15, 2013
5.118
5.120
5.065
5.070
5,100
-0.06(-1.17%)
Feb 14, 2013
5.100
5.170
5.080
5.130
12,285
+0.10(+1.99%)
Feb 13, 2013
5.035
5.071
5.010
5.030
105,400
+0.05(+1.00%)
Feb 12, 2013
4.950
4.980
4.950
4.980
8,720
+0.01(+0.28%)
Feb 11, 2013
4.920
4.966
4.920
4.966
5,514
-0.00(-0.08%)
Feb 08, 2013
5.060
5.060
4.970
4.970
16,300
-0.12(-2.36%)
Feb 07, 2013
5.106
5.106
5.090
5.090
3,560
-0.07(-1.34%)
Feb 06, 2013
5.152
5.162
5.119
5.159
13,885
-0.02(-0.41%)
Feb 04, 2013
5.250
5.251
5.180
5.180
10,800
-0.12(-2.27%)
Feb 01, 2013
5.215
5.300
5.180
5.300
23,980
+0.17(+3.28%)
Jan 31, 2013
5.110
5.144
5.100
5.132
14,223
-0.02(-0.29%)
Jan 29, 2013
5.147
5.147
5.147
5,000
+0.02(+0.41%)
Jan 28, 2013
5.157
5.174
5.110
5.126
6,781
-0.08(-1.61%)
Jan 25, 2013
5.230
5.230
5.210
5.210
9,155
-0.04(-0.76%)
Jan 24, 2013
5.310
5.340
5.250
5.250
8,499
-0.03(-0.57%)
Jan 23, 2013
5.220
5.340
5.200
5.280
27,300
+0.07(+1.35%)
Jan 22, 2013
5.241
5.241
5.210
5.210
39,100
+0.06(+1.17%)
Jan 18, 2013
5.181
5.182
5.150
5.150
23,516
-0.10(-1.83%)
Jan 17, 2013
5.211
5.268
5.200
5.246
5,642
+0.06(+1.08%)
Jan 16, 2013
5.234
5.240
5.190
5.190
9,000
-0.06(-1.14%)
Jan 15, 2013
5.200
5.260
5.200
5.250
3,929
-0.02(-0.31%)
Jan 14, 2013
5.270
5.280
5.250
5.266
2,279
+0.01(+0.18%)
Jan 12, 2013
5.340
5.340
5.257
5.257
5,500
+0.00(+0.00%)
Jan 11, 2013
5.340
5.340
5.257
5.257
5,500
-0.08(-1.49%)
Jan 10, 2013
5.266
5.370
5.249
5.337
24,168
+0.18(+3.54%)
Jan 09, 2013
5.170
5.170
5.140
5.154
10,704
+0.00(+0.08%)
Jan 08, 2013
5.230
5.230
5.150
5.150
38,350
-0.10(-1.95%)
Jan 07, 2013
5.210
5.254
5.200
5.252
13,106
+0.03(+0.62%)
Jan 04, 2013
5.237
5.250
5.220
5.220
3,100
+0.01(+0.19%)
Jan 03, 2013
5.280
5.310
5.210
5.210
6,800
-0.06(-1.07%)
Jan 02, 2013
5.298
5.300
5.258
5.266
19,350
+0.12(+2.26%)
Dec 31, 2012
5.020
5.150
5.010
5.150
48,876
+0.12(+2.38%)
Dec 28, 2012
5.060
5.060
5.010
5.030
18,901
-0.07(-1.36%)
Dec 27, 2012
5.070
5.100
5.050
5.100
23,268
+0.04(+0.79%)
Dec 26, 2012
5.070
5.070
5.060
5.060
8,500
+0.01(+0.12%)
Dec 24, 2012
5.030
5.054
5.010
5.054
9,572
-0.02(-0.37%)
Dec 21, 2012
5.040
5.090
5.040
5.073
18,794
-0.07(-1.31%)
Dec 20, 2012
5.145
5.145
5.140
5.140
1,600
-0.02(-0.47%)
Dec 19, 2012
5.170
5.201
5.140
5.165
15,513
-0.03(-0.49%)
Dec 18, 2012
5.149
5.190
5.140
5.190
13,233
+0.05(+0.91%)
Dec 17, 2012
5.180
5.180
5.143
5.143
5,380
-0.07(-1.42%)
Dec 14, 2012
5.100
5.220
5.100
5.217
17,900
+0.10(+1.94%)
Dec 13, 2012
5.144
5.147
5.117
5.117
5,900
-0.11(-2.15%)
Dec 12, 2012
5.103
5.231
5.090
5.230
9,940
+0.16(+3.15%)
Dec 11, 2012
5.082
5.124
5.060
5.070
12,516
+0.01(+0.20%)
Dec 10, 2012
5.070
5.071
5.050
5.060
12,613
+0.01(+0.20%)
Dec 07, 2012
5.310
5.310
5.050
5.050
31,295
-0.23(-4.39%)
Dec 06, 2012
5.290
5.290
5.260
5.282
6,500
-0.04(-0.71%)
Dec 05, 2012
5.174
5.340
5.174
5.320
16,455
+0.20(+3.84%)
Dec 04, 2012
5.060
5.129
5.060
5.123
17,515
-0.05(-0.91%)
Nov 30, 2012
5.250
5.250
5.157
5.170
49,175
-0.10(-1.90%)
Nov 29, 2012
5.320
5.340
5.270
5.270
136,031
-0.08(-1.50%)
Nov 28, 2012
5.010
5.350
5.010
5.350
21,600
+0.32(+6.36%)
Nov 27, 2012
5.057
5.057
5.030
5.030
2,000
-0.01(-0.26%)
Nov 26, 2012
5.050
5.061
5.043
5.043
2,700
-0.08(-1.50%)
Nov 24, 2012
5.060
5.120
5.060
5.120
2,039
+0.00(+0.00%)
Nov 23, 2012
5.060
5.120
5.060
5.120
2,039
+0.05(+0.97%)
Nov 21, 2012
5.060
5.071
5.060
5.071
5,891
+0.02(+0.42%)
Nov 20, 2012
5.091
5.091
5.050
5.050
1,361
-0.07(-1.37%)
Nov 19, 2012
5.120
5.160
5.114
5.120
14,300
+0.12(+2.40%)
Nov 16, 2012
4.984
5.032
4.950
5.000
18,720
-0.01(-0.18%)
Nov 15, 2012
4.958
5.020
4.953
5.009
4,600
+0.05(+0.98%)
Nov 14, 2012
5.000
5.000
4.960
4.960
20,293
-0.06(-1.20%)
Nov 13, 2012
4.978
5.020
4.970
5.020
5,243
-0.05(-0.99%)
Nov 12, 2012
5.130
5.130
5.070
5.070
8,987
-0.10(-1.88%)
Nov 09, 2012
5.140
5.255
5.140
5.167
8,214
-0.11(-2.02%)
Nov 08, 2012
5.296
5.296
5.274
5.274
9,000
-0.05(-0.89%)
Nov 07, 2012
5.289
5.321
5.289
5.321
2,900
-0.13(-2.37%)
Nov 06, 2012
5.340
5.450
5.340
5.450
7,890
+0.09(+1.68%)
Nov 05, 2012
5.330
5.395
5.310
5.360
5,969
-0.04(-0.74%)
Nov 02, 2012
5.400
5.400
5.400
5.400
2,902
-0.06(-1.10%)
Nov 01, 2012
5.160
5.467
5.160
5.460
15,835
+0.23(+4.40%)
Oct 31, 2012
5.197
5.230
5.160
5.230
5,500
+0.05(+0.97%)
Oct 26, 2012
5.180
5.180
5.180
0
+0.01(+0.19%)
Oct 25, 2012
5.190
5.220
5.170
5.170
6,200
-0.33(-6.00%)
Oct 24, 2012
5.460
5.500
5.450
5.500
15,784
+0.15(+2.81%)
Oct 23, 2012
5.310
5.350
5.259
5.350
12,600
-0.09(-1.66%)
Oct 19, 2012
5.410
5.440
5.350
5.440
19,255
-0.09(-1.68%)
Oct 18, 2012
5.430
5.570
5.430
5.533
23,225
+0.03(+0.56%)
Oct 17, 2012
5.270
5.502
5.270
5.502
11,692
+0.25(+4.80%)
Oct 16, 2012
5.251
5.259
5.241
5.250
12,330
+0.09(+1.71%)
Oct 15, 2012
5.150
5.162
5.130
5.162
4,011
-0.04(-0.74%)
Oct 12, 2012
5.190
5.200
5.150
5.200
3,366
+0.01(+0.19%)
Oct 11, 2012
5.200
5.200
5.180
5.190
10,000
+0.12(+2.37%)
Oct 10, 2012
5.090
5.132
5.070
5.070
3,448
+0.03(+0.60%)
Oct 09, 2012
5.060
5.060
5.040
5.040
1,250
-0.06(-1.18%)
Oct 08, 2012
5.110
5.110
5.100
5.100
5,850
-0.04(-0.80%)
Oct 06, 2012
5.170
5.190
5.141
5.141
22,117
+0.00(+0.00%)
Oct 05, 2012
5.170
5.190
5.141
5.141
22,117
+0.07(+1.42%)
Oct 04, 2012
5.070
5.085
5.060
5.069
6,870
+0.01(+0.18%)
Oct 03, 2012
5.010
5.060
5.010
5.060
14,540
+0.00(+0.00%)
Oct 02, 2012
5.090
5.090
5.060
5.060
8,730
-0.02(-0.38%)
Oct 01, 2012
5.135
5.220
5.079
5.079
11,112
+0.01(+0.18%)
Sep 28, 2012
5.096
5.110
5.060
5.070
14,465
-0.08(-1.55%)
Sep 27, 2012
4.960
5.160
4.960
5.150
16,953
+0.28(+5.75%)
Sep 26, 2012
4.930
4.930
4.811
4.870
15,682
-0.16(-3.18%)
Sep 25, 2012
5.110
5.110
5.030
5.030
12,850
-0.02(-0.40%)
Sep 24, 2012
5.101
5.101
5.047
5.050
7,200
-0.16(-3.07%)
Sep 21, 2012
5.250
5.253
5.210
5.210
15,150
+0.04(+0.77%)
Sep 20, 2012
5.204
5.213
5.170
5.170
4,850
-0.08(-1.50%)
Sep 19, 2012
5.320
5.370
5.180
5.249
6,400
-0.08(-1.53%)
Sep 18, 2012
5.300
5.354
5.288
5.330
26,305
-0.07(-1.29%)
Sep 17, 2012
5.440
5.440
5.400
5.400
256,901
-0.10(-1.89%)
Sep 14, 2012
5.310
5.528
5.330
5.504
28,744
+0.27(+5.24%)
Sep 13, 2012
5.090
5.280
5.060
5.230
7,835
+0.12(+2.35%)
Sep 12, 2012
5.080
5.130
5.046
5.110
13,600
+0.11(+2.20%)
Sep 11, 2012
4.999
5.020
4.999
5.000
16,516
+0.00(+0.00%)
Sep 10, 2012
5.014
5.090
5.000
5.000
50,271
-0.00(-0.04%)
Sep 07, 2012
4.810
5.042
4.810
5.002
83,288
+0.32(+6.78%)
Sep 06, 2012
4.690
4.711
4.673
4.684
16,835
-0.04(-0.76%)
Sep 05, 2012
4.440
4.724
4.440
4.720
4,532
+0.24(+5.29%)
Sep 04, 2012
4.480
4.483
4.460
4.483
11,382
-0.03(-0.67%)
Aug 31, 2012
4.474
4.513
4.474
4.513
34,085
+0.15(+3.37%)
Aug 30, 2012
4.420
4.420
4.350
4.366
10,485
-0.07(-1.67%)
Aug 29, 2012
4.480
4.483
4.440
4.440
9,100
-0.12(-2.63%)
Aug 27, 2012
4.627
4.650
4.540
4.560
19,656
-0.10(-2.15%)
Aug 24, 2012
4.680
4.720
4.660
4.660
6,271
-0.06(-1.29%)
Aug 23, 2012
4.744
4.792
4.721
4.721
8,380
-0.05(-1.12%)
Aug 22, 2012
4.706
4.775
4.700
4.775
7,500
+0.03(+0.73%)
Aug 21, 2012
4.660
4.750
4.660
4.740
5,380
+0.10(+2.25%)
Aug 20, 2012
4.630
4.637
4.630
4.636
1,332
+0.02(+0.34%)
Aug 17, 2012
4.590
4.620
4.590
4.620
25,000
+0.03(+0.65%)
Aug 16, 2012
4.500
4.593
4.500
4.590
8,608
+0.12(+2.68%)
Aug 15, 2012
4.510
4.510
4.470
4.470
12,300
-0.05(-1.11%)
Aug 14, 2012
4.520
4.520
4.520
4.520
100
-0.04(-0.94%)
Aug 13, 2012
4.551
4.563
4.551
4.563
1,500
-0.04(-0.80%)
Aug 11, 2012
4.550
4.636
4.550
4.600
22,676
+0.00(+0.00%)
Aug 10, 2012
4.550
4.636
4.550
4.600
22,676
-0.03(-0.65%)
Aug 09, 2012
4.611
4.637
4.611
4.630
1,050
+0.03(+0.59%)
Aug 08, 2012
4.522
4.690
4.522
4.603
10,000
+0.10(+2.23%)
Aug 07, 2012
4.450
4.508
4.450
4.503
10,800
+0.16(+3.75%)
Aug 06, 2012
4.420
4.420
4.340
4.340
2,350
-0.08(-1.81%)
Aug 03, 2012
4.380
4.420
4.380
4.420
4,000
+0.24(+5.74%)
Aug 02, 2012
4.175
4.190
4.160
4.180
8,120
-0.07(-1.65%)
Aug 01, 2012
4.281
4.284
4.250
4.250
83,000
-0.06(-1.39%)
Jul 31, 2012
4.322
4.322
4.300
4.310
74,700
-0.06(-1.37%)
Jul 30, 2012
4.390
4.406
4.370
4.370
4,442
-0.01(-0.23%)
Jul 27, 2012
4.350
4.380
4.330
4.380
6,261
+0.10(+2.34%)
Jul 26, 2012
4.100
4.280
4.100
4.280
32,850
+0.40(+10.28%)
Jul 25, 2012
3.930
3.960
3.873
3.881
4,800
+0.05(+1.38%)
Jul 24, 2012
3.910
3.910
3.828
3.828
2,050
-0.10(-2.42%)
Jul 23, 2012
3.950
3.950
3.890
3.923
20,492
-0.17(-4.06%)
Jul 20, 2012
4.070
4.089
4.070
4.089
3,700
-0.09(-2.08%)
Jul 19, 2012
4.050
4.176
4.050
4.176
11,697
+0.19(+4.66%)
Jul 18, 2012
3.990
3.990
3.990
3.990
400
+0.08(+2.12%)
Jul 17, 2012
3.950
3.960
3.850
3.907
15,260
-0.07(-1.66%)
Jul 16, 2012
3.964
3.973
3.964
3.973
1,500
-0.04(-0.92%)
Jul 14, 2012
3.890
4.010
3.890
4.010
10,891
+0.00(+0.00%)
Jul 13, 2012
3.890
4.010
3.890
4.010
10,891
+0.17(+4.43%)
Jul 12, 2012
3.811
3.850
3.800
3.840
9,262
-0.04(-1.16%)
Jul 11, 2012
3.990
3.990
3.885
3.885
14,700
-0.11(-2.82%)
Jul 10, 2012
4.220
4.220
3.998
3.998
4,450
-0.15(-3.60%)
Jul 09, 2012
4.220
4.220
4.147
4.147
2,000
-0.10(-2.42%)
Jul 06, 2012
4.300
4.300
4.250
4.250
1,100
-0.22(-4.92%)
Jul 05, 2012
4.320
4.470
4.320
4.470
10,800
+0.23(+5.42%)
Jul 03, 2012
4.147
4.246
4.147
4.240
33,092
+0.11(+2.66%)
Jul 02, 2012
4.130
4.142
4.130
4.130
4,116
-0.05(-1.16%)
Jun 29, 2012
4.025
4.247
4.025
4.178
27,100
+0.41(+10.83%)
Jun 28, 2012
3.747
3.770
3.700
3.770
4,898
-0.10(-2.58%)
Jun 27, 2012
3.890
3.890
3.860
3.870
925
+0.01(+0.26%)
Jun 26, 2012
3.880
3.880
3.821
3.860
2,650
-0.04(-1.10%)
Jun 25, 2012
3.902
3.910
3.902
3.903
11,900
-0.10(-2.42%)
Jun 22, 2012
4.027
4.050
4.000
4.000
2,085
-0.03(-0.73%)
Jun 21, 2012
4.240
4.240
4.029
4.029
3,417
-0.21(-4.89%)
Jun 20, 2012
4.310
4.330
4.237
4.237
2,750
-0.11(-2.52%)
Jun 19, 2012
4.230
4.397
4.230
4.346
19,983
+0.23(+5.59%)
Jun 18, 2012
4.116
4.116
4.116
4.116
1,600
+0.07(+1.69%)
Jun 15, 2012
3.900
4.050
3.900
4.048
37,598
+0.15(+3.80%)
Jun 14, 2012
3.860
3.899
3.780
3.899
10,615
-0.09(-2.27%)
Jun 13, 2012
4.001
4.001
3.990
3.990
1,420
+0.07(+1.68%)
Jun 12, 2012
3.900
3.932
3.850
3.924
3,900
-0.04(-0.91%)
Jun 11, 2012
4.100
4.100
3.960
3.960
3,570
-0.09(-2.22%)
Jun 08, 2012
4.030
4.050
4.024
4.050
2,000
-0.02(-0.49%)
Jun 07, 2012
4.190
4.190
4.070
4.070
3,420
+0.07(+1.65%)
Jun 06, 2012
3.920
4.062
4.004
4.004
12,200
+0.14(+3.71%)
Jun 05, 2012
3.870
3.890
3.840
3.861
10,300
+0.02(+0.55%)
Jun 04, 2012
3.830
3.846
3.817
3.840
6,785
+0.06(+1.72%)
Jun 01, 2012
3.730
3.775
3.730
3.775
3,410
-0.12(-3.21%)
May 31, 2012
3.857
3.900
3.790
3.900
54,100
+0.00(+0.00%)
May 30, 2012
3.970
3.970
3.900
3.900
2,600
-0.29(-6.92%)
May 29, 2012
4.122
4.190
4.072
4.190
8,482
+0.30(+7.71%)
May 25, 2012
3.872
3.920
3.872
3.890
5,374
+0.01(+0.26%)
May 24, 2012
3.880
3.880
3.880
3.880
200
+0.05(+1.31%)
May 23, 2012
3.851
3.851
3.700
3.830
17,300
-0.06(-1.54%)
May 22, 2012
3.880
4.000
3.880
3.890
18,799
+0.18(+4.85%)
May 21, 2012
3.710
3.830
3.640
3.710
9,509
+0.04(+1.13%)
May 18, 2012
3.740
3.740
3.647
3.669
800
+0.01(+0.21%)
May 17, 2012
3.790
3.802
3.635
3.661
19,985
-0.14(-3.62%)
May 16, 2012
3.760
3.879
3.760
3.799
14,400
+0.09(+2.39%)
May 15, 2012
3.910
3.910
3.700
3.710
12,900
-0.21(-5.46%)
May 14, 2012
4.022
4.037
3.924
3.924
8,900
-0.27(-6.54%)
May 11, 2012
4.230
4.230
4.190
4.199
13,940
-0.01(-0.14%)
May 10, 2012
4.360
4.370
4.205
4.205
3,554
-0.12(-2.74%)
May 09, 2012
4.270
4.360
4.260
4.324
19,895
-0.04(-0.84%)
May 08, 2012
4.580
4.580
4.340
4.360
13,450
-0.27(-5.83%)
May 07, 2012
4.512
4.630
4.500
4.630
79,106
+0.06(+1.31%)
May 04, 2012
4.670
4.670
4.520
4.570
17,200
-0.27(-5.58%)
May 03, 2012
4.830
4.845
4.810
4.840
7,350
-0.02(-0.41%)
May 02, 2012
5.020
5.020
4.850
4.860
7,800
-0.19(-3.76%)
May 01, 2012
4.850
5.062
4.850
5.050
29,183
+0.20(+4.12%)
Apr 30, 2012
4.880
4.880
4.850
4.850
7,349
-0.10(-2.02%)
Apr 27, 2012
4.940
4.960
4.918
4.950
8,096
-0.08(-1.61%)
Apr 26, 2012
4.768
5.031
4.760
5.031
19,128
+0.41(+8.97%)
Apr 25, 2012
4.488
4.660
4.480
4.617
8,391
+0.20(+4.46%)
Apr 24, 2012
4.440
4.450
4.420
4.420
2,250
+0.00(+0.09%)
Apr 23, 2012
4.436
4.460
4.387
4.416
13,300
-0.32(-6.70%)
Apr 20, 2012
4.650
4.733
4.650
4.733
18,794
+0.20(+4.48%)
Apr 19, 2012
4.420
4.530
4.420
4.530
7,437
+0.21(+4.86%)
Apr 18, 2012
4.350
4.353
4.320
4.320
7,085
-0.19(-4.21%)
Apr 17, 2012
4.420
4.510
4.410
4.510
8,845
+0.16(+3.68%)
Apr 16, 2012
4.449
4.449
4.350
4.350
16,685
-0.05(-1.13%)
Apr 13, 2012
4.390
4.419
4.380
4.400
4,260
-0.09(-2.01%)
Apr 12, 2012
4.300
4.500
4.300
4.490
55,585
+0.22(+5.15%)
Apr 11, 2012
4.280
4.322
4.270
4.270
27,290
+0.12(+2.89%)
Apr 10, 2012
4.260
4.320
4.110
4.150
19,039
-0.12(-2.81%)
Apr 09, 2012
4.298
4.300
4.270
4.270
3,700
-0.15(-3.39%)
Apr 05, 2012
4.385
4.510
4.380
4.420
16,849
+0.14(+3.32%)
Apr 04, 2012
4.265
4.278
4.230
4.278
6,200
-0.22(-4.87%)
Apr 03, 2012
4.502
4.520
4.497
4.497
2,000
-0.02(-0.40%)
Apr 02, 2012
4.533
4.533
4.500
4.515
26,700
+0.05(+1.23%)
Mar 30, 2012
4.481
4.481
4.460
4.460
6,700
+0.07(+1.59%)
Mar 29, 2012
4.339
4.390
4.339
4.390
9,345
-0.10(-2.23%)
Mar 28, 2012
4.701
4.701
4.490
4.490
6,970
-0.25(-5.28%)
Mar 27, 2012
4.740
4.770
4.738
4.740
20,320
-0.01(-0.21%)
Mar 26, 2012
4.750
4.766
4.740
4.750
33,173
+0.09(+2.02%)
Mar 23, 2012
4.690
4.690
4.650
4.656
4,900
+0.10(+2.11%)
Mar 22, 2012
4.530
4.570
4.490
4.560
15,310
-0.12(-2.56%)
Mar 21, 2012
4.690
4.733
4.680
4.680
6,955
-0.05(-1.06%)
Mar 20, 2012
4.774
4.800
4.700
4.730
6,750
-0.19(-3.96%)
Mar 19, 2012
4.910
4.980
4.910
4.925
13,452
+0.01(+0.31%)
Mar 16, 2012
4.949
4.980
4.910
4.910
18,957
-0.04(-0.76%)
Mar 15, 2012
4.850
4.948
4.850
4.948
3,662
+0.10(+1.99%)
Mar 14, 2012
4.960
4.969
4.850
4.851
9,531
-0.13(-2.70%)
Mar 13, 2012
4.923
5.000
4.920
4.985
12,239
+0.11(+2.16%)
Mar 12, 2012
4.880
4.880
4.798
4.880
4,250
-0.03(-0.61%)
Mar 09, 2012
4.850
4.960
4.850
4.910
9,370
+0.06(+1.24%)
Mar 08, 2012
4.780
4.860
4.780
4.850
14,354
+0.18(+3.84%)
Mar 07, 2012
4.580
4.720
4.580
4.671
16,721
+0.21(+4.65%)
Mar 06, 2012
4.630
4.630
4.439
4.463
30,670
-0.38(-7.79%)
Mar 05, 2012
5.020
5.020
4.800
4.840
9,141
-0.21(-4.14%)
Mar 02, 2012
5.127
5.127
5.049
5.049
15,360
-0.14(-2.72%)
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.