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
)
10.75
-0.10 (-0.92%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 12, 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, 2023
6.211
6.370
6.207
6.207
145,319
+0.11(+1.75%)
Feb 27, 2023
5.950
6.130
5.940
6.100
35,571
+0.14(+2.37%)
Feb 24, 2023
6.150
6.150
5.900
5.959
60,729
-0.25(-4.04%)
Feb 23, 2023
6.230
6.364
6.200
6.210
30,694
+0.03(+0.53%)
Feb 22, 2023
6.220
6.380
6.150
6.177
51,417
-0.22(-3.48%)
Feb 21, 2023
6.460
6.680
6.350
6.400
75,198
-0.11(-1.69%)
Feb 17, 2023
6.470
6.610
6.460
6.510
24,235
-0.11(-1.66%)
Feb 16, 2023
6.350
6.620
6.350
6.620
62,908
+0.07(+1.01%)
Feb 15, 2023
6.590
6.624
6.370
6.554
38,582
-0.19(-2.79%)
Feb 14, 2023
6.606
6.760
6.600
6.742
50,470
+0.10(+1.54%)
Feb 13, 2023
6.700
6.720
6.640
6.640
61,495
-0.04(-0.57%)
Feb 10, 2023
6.770
6.816
6.650
6.678
77,783
-0.15(-2.23%)
Feb 09, 2023
7.260
7.260
6.780
6.830
380,651
-0.29(-4.07%)
Feb 08, 2023
7.231
7.250
7.120
7.120
29,681
-0.10(-1.40%)
Feb 07, 2023
7.050
7.228
7.030
7.221
58,637
+0.16(+2.32%)
Feb 06, 2023
7.000
7.200
7.000
7.057
73,811
-0.20(-2.73%)
Feb 03, 2023
7.420
7.430
7.216
7.255
68,731
-0.07(-0.89%)
Feb 02, 2023
7.490
7.620
7.180
7.320
71,361
-0.28(-3.68%)
Feb 01, 2023
7.600
7.670
7.370
7.600
78,125
+0.02(+0.22%)
Jan 31, 2023
7.180
7.630
7.180
7.583
129,121
+0.32(+4.41%)
Jan 30, 2023
7.274
7.357
7.263
7.263
37,491
-0.15(-1.98%)
Jan 27, 2023
7.250
7.410
7.010
7.410
52,275
+0.17(+2.35%)
Jan 26, 2023
7.000
7.260
7.000
7.240
152,680
+0.10(+1.33%)
Jan 25, 2023
7.090
7.150
7.050
7.145
27,517
+0.02(+0.35%)
Jan 24, 2023
7.120
7.150
6.958
7.120
73,538
+0.09(+1.34%)
Jan 23, 2023
6.900
7.100
6.900
7.026
32,987
-0.07(-1.04%)
Jan 20, 2023
6.990
7.130
6.900
7.100
154,539
+0.11(+1.57%)
Jan 19, 2023
6.865
7.210
6.830
6.990
839,359
+0.07(+1.01%)
Jan 18, 2023
6.730
7.090
6.730
6.920
1,057,454
+0.19(+2.82%)
Jan 17, 2023
7.010
7.010
6.655
6.730
622,818
-0.21(-3.03%)
Jan 13, 2023
7.100
7.190
6.649
6.940
259,444
-0.44(-5.96%)
Jan 12, 2023
7.280
7.410
7.112
7.380
94,094
+0.10(+1.37%)
Jan 11, 2023
7.130
7.290
7.100
7.280
63,147
+0.10(+1.39%)
Jan 10, 2023
7.220
7.230
7.000
7.180
104,642
+0.15(+2.13%)
Jan 09, 2023
7.000
7.190
6.971
7.030
156,662
+0.23(+3.38%)
Jan 06, 2023
6.540
6.817
6.390
6.800
49,931
+0.39(+6.08%)
Jan 05, 2023
6.270
6.416
6.260
6.410
14,675
+0.00(+0.08%)
Jan 04, 2023
6.280
6.460
6.250
6.405
35,617
+0.17(+2.64%)
Jan 03, 2023
6.090
6.380
6.060
6.240
38,301
+0.10(+1.63%)
Dec 30, 2022
5.920
6.240
5.920
6.140
18,966
-0.10(-1.60%)
Dec 29, 2022
5.950
6.274
5.950
6.240
161,691
+0.11(+1.79%)
Dec 28, 2022
6.010
6.330
6.010
6.130
289,248
-0.16(-2.54%)
Dec 27, 2022
6.215
6.335
6.090
6.290
56,170
+0.10(+1.62%)
Dec 23, 2022
5.810
6.210
5.810
6.190
28,367
+0.12(+1.98%)
Dec 22, 2022
6.025
6.380
5.980
6.070
75,404
-0.28(-4.41%)
Dec 21, 2022
6.140
6.390
6.140
6.350
375,980
+0.09(+1.44%)
Dec 20, 2022
6.200
6.300
6.200
6.260
201,732
+0.10(+1.69%)
Dec 19, 2022
6.360
6.400
6.140
6.156
24,830
-0.21(-3.24%)
Dec 16, 2022
6.075
6.364
6.075
6.362
33,313
+0.13(+2.12%)
Dec 15, 2022
6.190
6.306
6.125
6.230
62,615
-0.24(-3.71%)
Dec 14, 2022
6.330
6.600
6.210
6.470
41,054
+0.14(+2.21%)
Dec 13, 2022
6.250
6.450
6.250
6.330
62,924
+0.28(+4.65%)
Dec 12, 2022
5.930
6.110
5.930
6.049
21,197
-0.06(-1.00%)
Dec 09, 2022
6.044
6.110
5.998
6.110
23,290
-0.03(-0.49%)
Dec 08, 2022
6.293
6.314
6.140
6.140
88,237
-0.03(-0.49%)
Dec 07, 2022
6.170
6.230
6.100
6.170
32,292
+0.04(+0.73%)
Dec 06, 2022
6.370
6.400
6.080
6.125
53,618
-0.08(-1.37%)
Dec 05, 2022
6.170
6.400
6.170
6.210
39,058
-0.10(-1.58%)
Dec 02, 2022
6.200
6.310
6.074
6.310
25,274
-0.01(-0.16%)
Dec 01, 2022
6.250
6.330
6.204
6.320
75,056
+0.15(+2.35%)
Nov 30, 2022
6.150
6.250
5.980
6.175
74,581
+0.09(+1.56%)
Nov 29, 2022
5.920
6.094
5.920
6.080
33,726
+0.22(+3.70%)
Nov 28, 2022
6.100
6.125
5.854
5.863
44,712
-0.24(-3.89%)
Nov 25, 2022
6.110
6.119
6.073
6.100
9,499
+0.00(+0.00%)
Nov 23, 2022
5.820
6.134
5.820
6.100
70,796
+0.21(+3.57%)
Nov 22, 2022
5.770
5.890
5.500
5.890
42,478
+0.20(+3.51%)
Nov 21, 2022
5.580
5.705
5.410
5.690
35,688
-0.05(-0.92%)
Nov 18, 2022
5.920
5.920
5.716
5.743
49,659
-0.16(-2.66%)
Nov 17, 2022
5.850
5.900
5.770
5.900
39,119
-0.08(-1.34%)
Nov 16, 2022
6.169
6.210
5.980
5.980
57,737
-0.25(-4.01%)
Nov 15, 2022
6.320
6.370
6.220
6.230
80,288
+0.00(+0.05%)
Nov 14, 2022
6.220
6.270
6.146
6.227
111,645
+0.03(+0.48%)
Nov 11, 2022
6.200
6.310
6.140
6.197
120,854
+0.14(+2.33%)
Nov 10, 2022
5.930
6.100
5.870
6.056
80,227
+0.47(+8.34%)
Nov 09, 2022
5.800
5.900
5.590
5.590
49,008
-0.38(-6.37%)
Nov 08, 2022
5.850
5.980
5.760
5.970
63,193
+0.19(+3.29%)
Nov 07, 2022
6.000
6.000
5.736
5.780
70,124
-0.16(-2.69%)
Nov 04, 2022
5.690
6.150
5.690
5.940
125,896
+0.56(+10.41%)
Nov 03, 2022
5.300
5.430
5.200
5.380
39,397
+0.00(+0.00%)
Nov 02, 2022
5.590
5.600
5.370
5.380
1,216,390
-0.25(-4.40%)
Nov 01, 2022
5.430
5.671
5.410
5.628
107,045
+0.36(+6.78%)
Oct 31, 2022
5.255
5.360
5.226
5.270
735,058
-0.09(-1.68%)
Oct 28, 2022
5.430
5.430
5.260
5.360
55,273
-0.13(-2.44%)
Oct 27, 2022
5.440
5.570
5.400
5.494
119,484
-0.04(-0.65%)
Oct 26, 2022
5.090
5.780
4.970
5.530
122,598
+0.36(+6.96%)
Oct 25, 2022
4.900
5.250
4.900
5.170
64,501
+0.15(+2.99%)
Oct 24, 2022
5.107
5.200
4.934
5.020
45,802
-0.15(-2.98%)
Oct 21, 2022
4.928
5.190
4.820
5.174
63,423
+0.30(+6.24%)
Oct 20, 2022
4.845
5.070
4.780
4.870
19,321
+0.08(+1.65%)
Oct 19, 2022
4.810
4.840
4.751
4.791
127,496
-0.04(-0.81%)
Oct 18, 2022
5.000
5.080
4.830
4.830
165,133
-0.15(-3.01%)
Oct 17, 2022
4.950
4.995
4.890
4.980
189,483
+0.23(+4.84%)
Oct 14, 2022
4.890
4.930
4.730
4.750
53,732
-0.14(-2.86%)
Oct 13, 2022
4.600
4.950
4.560
4.890
81,587
+0.09(+1.87%)
Oct 12, 2022
4.700
4.800
4.680
4.800
25,191
+0.09(+2.00%)
Oct 11, 2022
4.800
4.880
4.700
4.706
62,297
-0.11(-2.37%)
Oct 10, 2022
5.030
5.030
4.800
4.820
15,206
-0.02(-0.41%)
Oct 07, 2022
5.010
5.010
4.810
4.840
53,631
-0.21(-4.16%)
Oct 06, 2022
5.300
5.300
5.000
5.050
37,436
-0.16(-3.07%)
Oct 05, 2022
5.140
5.250
5.070
5.210
12,475
-0.08(-1.53%)
Oct 04, 2022
5.260
5.400
5.150
5.291
32,242
+0.07(+1.36%)
Oct 03, 2022
5.100
5.310
5.020
5.220
76,687
+0.17(+3.37%)
Sep 30, 2022
5.070
5.155
5.050
5.050
32,253
-0.02(-0.39%)
Sep 29, 2022
4.730
5.074
4.730
5.070
68,283
+0.07(+1.40%)
Sep 28, 2022
4.750
5.020
4.770
5.000
46,396
+0.27(+5.71%)
Sep 27, 2022
4.600
4.830
4.550
4.730
99,032
+0.15(+3.28%)
Sep 26, 2022
4.660
4.780
4.535
4.580
108,200
-0.16(-3.38%)
Sep 23, 2022
5.150
5.150
4.678
4.740
211,412
-0.48(-9.20%)
Sep 22, 2022
5.210
5.290
5.134
5.220
22,987
-0.04(-0.67%)
Sep 21, 2022
5.340
5.410
5.255
5.255
33,369
-0.07(-1.22%)
Sep 20, 2022
5.090
5.370
5.090
5.320
33,166
-0.18(-3.27%)
Sep 19, 2022
5.300
5.500
5.060
5.500
54,013
+0.16(+3.00%)
Sep 16, 2022
5.350
5.370
5.120
5.340
19,329
+0.04(+0.75%)
Sep 15, 2022
5.590
5.590
5.250
5.300
25,979
-0.03(-0.60%)
Sep 14, 2022
5.365
5.460
5.254
5.332
29,354
-0.15(-2.70%)
Sep 13, 2022
5.700
5.700
5.480
5.480
81,878
-0.30(-5.19%)
Sep 12, 2022
5.940
5.940
5.556
5.780
98,092
+0.26(+4.71%)
Sep 09, 2022
5.500
5.524
5.130
5.520
90,077
+0.24(+4.55%)
Sep 08, 2022
5.115
5.280
5.070
5.280
61,235
+0.15(+2.92%)
Sep 07, 2022
5.007
5.150
4.960
5.130
38,969
+0.06(+1.16%)
Sep 06, 2022
4.840
5.270
4.840
5.071
46,777
+0.04(+0.90%)
Sep 02, 2022
5.110
5.186
4.865
5.026
81,367
+0.15(+2.99%)
Sep 01, 2022
4.910
5.200
4.860
4.880
133,227
-0.33(-6.24%)
Aug 31, 2022
5.200
5.290
5.170
5.205
53,859
-0.03(-0.48%)
Aug 30, 2022
5.425
5.456
5.170
5.230
151,750
-0.26(-4.81%)
Aug 29, 2022
5.505
5.566
5.280
5.494
88,454
-0.06(-1.01%)
Aug 26, 2022
5.740
5.758
5.530
5.550
72,602
-0.16(-2.80%)
Aug 25, 2022
5.800
5.800
5.620
5.710
130,318
-0.03(-0.45%)
Aug 24, 2022
5.582
5.758
5.560
5.736
43,852
+0.05(+0.81%)
Aug 23, 2022
5.300
5.712
5.290
5.690
140,870
+0.47(+9.08%)
Aug 22, 2022
5.220
5.250
5.168
5.216
25,914
-0.06(-1.20%)
Aug 19, 2022
5.420
5.440
5.250
5.280
72,555
-0.20(-3.65%)
Aug 18, 2022
5.560
5.560
5.480
5.480
56,343
-0.02(-0.36%)
Aug 17, 2022
5.660
5.672
5.343
5.500
115,235
-0.31(-5.34%)
Aug 16, 2022
5.400
5.810
5.400
5.810
55,546
+0.17(+3.01%)
Aug 15, 2022
5.740
5.820
5.578
5.640
59,934
-0.10(-1.74%)
Aug 12, 2022
5.700
5.750
5.570
5.740
60,531
+0.15(+2.59%)
Aug 11, 2022
5.650
5.870
5.430
5.595
62,275
+0.08(+1.54%)
Aug 10, 2022
5.680
5.700
5.400
5.510
103,378
+0.22(+4.08%)
Aug 09, 2022
5.120
5.410
5.120
5.294
38,390
-0.12(-2.14%)
Aug 08, 2022
5.220
5.440
5.220
5.410
81,715
+0.11(+2.08%)
Aug 05, 2022
5.320
5.320
5.200
5.300
86,382
-0.02(-0.38%)
Aug 04, 2022
5.190
5.360
5.190
5.320
61,125
+0.15(+2.89%)
Aug 03, 2022
5.640
5.640
5.120
5.170
83,918
+0.00(+0.01%)
Aug 02, 2022
5.500
5.590
5.150
5.170
162,214
-0.45(-7.93%)
Aug 01, 2022
5.640
5.750
5.550
5.615
31,910
-0.02(-0.44%)
Jul 29, 2022
5.470
5.747
5.470
5.640
65,450
+0.17(+3.11%)
Jul 28, 2022
5.650
5.650
5.240
5.470
140,033
-0.17(-3.01%)
Jul 27, 2022
5.580
5.650
5.500
5.640
28,501
+0.15(+2.73%)
Jul 26, 2022
5.670
5.680
5.480
5.490
67,942
-0.13(-2.31%)
Jul 25, 2022
5.680
5.844
5.600
5.620
78,936
-0.07(-1.23%)
Jul 22, 2022
5.750
5.890
5.690
5.690
68,829
-0.06(-1.04%)
Jul 21, 2022
5.815
5.870
5.733
5.750
67,911
-0.20(-3.36%)
Jul 20, 2022
6.400
6.400
5.825
5.950
79,529
-0.03(-0.50%)
Jul 19, 2022
5.906
6.010
5.720
5.980
90,604
+0.10(+1.77%)
Jul 18, 2022
5.610
6.040
5.610
5.876
89,031
+0.30(+5.30%)
Jul 15, 2022
5.250
5.590
5.250
5.580
84,642
+0.15(+2.76%)
Jul 14, 2022
5.550
5.590
5.098
5.430
227,519
-0.19(-3.38%)
Jul 13, 2022
6.080
6.080
5.530
5.620
65,085
-0.11(-1.92%)
Jul 12, 2022
5.750
5.914
5.711
5.730
43,855
-0.13(-2.22%)
Jul 11, 2022
6.200
6.200
5.830
5.860
112,662
-0.24(-3.93%)
Jul 08, 2022
6.250
6.300
5.950
6.100
86,678
-0.15(-2.40%)
Jul 07, 2022
5.820
6.290
5.790
6.250
99,906
+0.45(+7.83%)
Jul 06, 2022
5.753
5.850
5.495
5.796
139,382
-0.00(-0.07%)
Jul 05, 2022
6.230
6.230
5.670
5.800
252,636
-0.59(-9.23%)
Jul 01, 2022
6.160
6.490
6.150
6.390
65,584
+0.07(+1.11%)
Jun 30, 2022
6.415
6.433
6.170
6.320
94,043
-0.11(-1.71%)
Jun 29, 2022
6.801
6.801
6.390
6.430
81,126
-0.34(-5.02%)
Jun 28, 2022
6.845
7.030
6.700
6.770
85,468
-0.07(-1.02%)
Jun 27, 2022
6.707
6.850
6.350
6.840
70,030
+0.26(+3.95%)
Jun 24, 2022
6.840
6.840
6.110
6.580
58,918
+0.21(+3.31%)
Jun 23, 2022
7.320
7.320
6.280
6.369
138,508
-0.59(-8.49%)
Jun 22, 2022
7.150
7.530
6.930
6.960
105,329
-0.47(-6.33%)
Jun 21, 2022
7.380
7.650
7.290
7.430
77,747
+0.21(+2.91%)
Jun 17, 2022
7.266
7.313
7.060
7.220
133,007
-0.06(-0.88%)
Jun 16, 2022
7.280
7.500
7.200
7.284
73,808
-0.45(-5.77%)
Jun 15, 2022
7.600
7.780
7.560
7.730
19,902
-0.01(-0.13%)
Jun 14, 2022
8.220
8.220
7.470
7.740
59,338
-0.02(-0.26%)
Jun 13, 2022
8.090
8.180
7.750
7.760
98,459
-0.65(-7.73%)
Jun 10, 2022
8.710
8.710
8.270
8.410
104,663
-0.22(-2.55%)
Jun 09, 2022
8.930
8.950
8.600
8.630
77,540
-0.29(-3.25%)
Jun 08, 2022
8.980
9.140
8.840
8.920
98,256
-0.10(-1.11%)
Jun 07, 2022
9.150
9.150
8.765
9.020
18,332
+0.16(+1.81%)
Jun 06, 2022
8.830
8.935
8.770
8.860
44,109
+0.01(+0.11%)
Jun 03, 2022
8.960
9.070
8.838
8.850
15,611
-0.26(-2.81%)
Jun 02, 2022
8.730
9.140
8.730
9.106
144,342
+0.37(+4.19%)
Jun 01, 2022
8.975
8.975
8.561
8.740
62,667
-0.18(-2.02%)
May 31, 2022
8.800
9.020
8.680
8.920
461,751
+0.25(+2.88%)
May 27, 2022
8.540
8.710
8.540
8.670
41,012
+0.13(+1.55%)
May 26, 2022
8.490
8.650
8.490
8.538
17,540
+0.04(+0.45%)
May 25, 2022
8.350
8.520
8.350
8.500
12,830
+0.08(+0.97%)
May 24, 2022
8.460
8.584
8.360
8.418
161,479
+0.01(+0.10%)
May 23, 2022
8.500
8.840
8.350
8.410
12,787
+0.11(+1.36%)
May 20, 2022
9.070
9.070
8.130
8.297
44,672
-0.10(-1.22%)
May 19, 2022
7.810
8.540
7.810
8.400
102,795
+0.54(+6.87%)
May 18, 2022
8.760
8.760
7.840
7.860
50,383
-0.34(-4.15%)
May 17, 2022
8.200
8.270
8.110
8.200
67,286
+0.22(+2.76%)
May 16, 2022
7.430
8.020
7.270
7.980
97,927
+0.37(+4.86%)
May 13, 2022
7.630
7.832
7.530
7.610
45,284
+0.13(+1.71%)
May 12, 2022
7.820
7.820
7.360
7.482
94,705
-0.34(-4.32%)
May 11, 2022
8.087
8.130
7.730
7.820
36,608
+0.06(+0.77%)
May 10, 2022
7.940
8.200
7.680
7.760
68,188
-0.26(-3.18%)
May 09, 2022
8.300
8.300
7.900
8.015
95,021
-0.50(-5.93%)
May 06, 2022
8.581
8.627
8.280
8.520
54,281
-0.07(-0.81%)
May 05, 2022
8.710
9.250
8.500
8.590
198,291
-0.65(-7.04%)
May 04, 2022
8.670
9.245
8.670
9.240
37,016
+0.34(+3.82%)
May 03, 2022
8.890
9.500
8.840
8.900
27,024
-0.11(-1.22%)
May 02, 2022
9.110
9.110
8.890
9.010
44,634
-0.09(-1.03%)
Apr 29, 2022
9.440
9.650
9.090
9.104
69,133
-0.14(-1.47%)
Apr 28, 2022
9.490
9.490
8.760
9.240
156,332
+0.04(+0.43%)
Apr 27, 2022
8.990
9.350
8.990
9.200
30,030
+0.22(+2.45%)
Apr 26, 2022
9.245
9.328
8.950
8.980
41,536
-0.42(-4.47%)
Apr 25, 2022
9.330
9.430
9.106
9.400
88,776
-0.23(-2.39%)
Apr 22, 2022
9.890
10.40
9.554
9.630
64,250
-0.57(-5.59%)
Apr 21, 2022
10.91
10.91
10.10
10.20
54,817
-0.77(-7.02%)
Apr 20, 2022
11.00
11.25
10.79
10.97
56,722
-0.08(-0.77%)
Apr 19, 2022
10.92
11.05
10.78
11.05
42,727
+0.11(+0.96%)
Apr 18, 2022
10.80
11.03
10.74
10.95
72,092
+0.19(+1.77%)
Apr 14, 2022
10.80
10.80
10.57
10.76
37,448
+0.20(+1.89%)
Apr 13, 2022
10.27
10.63
10.23
10.56
39,867
+0.41(+4.04%)
Apr 12, 2022
10.37
10.60
9.850
10.15
90,992
-0.08(-0.78%)
Apr 11, 2022
10.12
10.35
9.750
10.23
40,471
+0.10(+0.99%)
Apr 08, 2022
10.53
10.53
10.03
10.13
32,961
+0.01(+0.09%)
Apr 07, 2022
10.53
10.53
9.683
10.12
80,593
+0.02(+0.21%)
Apr 06, 2022
10.12
10.19
10.04
10.10
32,724
-0.10(-0.98%)
Apr 05, 2022
10.60
10.62
10.14
10.20
78,424
-0.33(-3.13%)
Apr 04, 2022
10.24
10.70
10.24
10.53
70,790
+0.39(+3.84%)
Apr 01, 2022
10.05
10.25
10.00
10.14
39,718
-0.01(-0.09%)
Mar 31, 2022
10.14
10.25
10.11
10.15
41,452
-0.04(-0.39%)
Mar 30, 2022
10.25
10.35
10.10
10.19
40,999
-0.05(-0.49%)
Mar 29, 2022
10.20
10.27
10.10
10.24
81,242
-0.07(-0.68%)
Mar 28, 2022
10.31
10.35
10.23
10.31
67,243
-0.11(-1.06%)
Mar 25, 2022
10.40
10.44
10.28
10.42
21,743
-0.01(-0.10%)
Mar 24, 2022
9.930
10.50
9.930
10.43
57,139
+0.28(+2.76%)
Mar 23, 2022
10.13
10.19
9.920
10.15
25,486
+0.16(+1.60%)
Mar 22, 2022
10.24
10.28
9.966
9.990
149,394
-0.03(-0.30%)
Mar 21, 2022
9.800
10.19
9.800
10.02
69,612
+0.23(+2.31%)
Mar 18, 2022
9.790
9.810
9.610
9.794
38,722
+0.03(+0.35%)
Mar 17, 2022
9.610
9.780
9.492
9.760
47,038
+0.44(+4.72%)
Mar 16, 2022
9.450
9.560
9.211
9.320
25,377
+0.16(+1.75%)
Mar 15, 2022
8.970
9.170
8.910
9.160
119,806
-0.11(-1.19%)
Mar 14, 2022
9.640
9.640
9.192
9.270
65,949
-0.44(-4.53%)
Mar 11, 2022
9.780
9.890
9.695
9.710
53,946
-0.12(-1.26%)
Mar 10, 2022
10.09
10.14
9.760
9.834
45,509
-0.21(-2.09%)
Mar 09, 2022
9.900
10.07
9.830
10.04
46,504
-0.04(-0.36%)
Mar 08, 2022
10.00
10.46
9.990
10.08
85,793
+0.15(+1.53%)
Mar 07, 2022
10.09
10.34
9.813
9.928
70,715
-0.29(-2.86%)
Mar 04, 2022
10.05
10.22
9.600
10.22
55,975
+0.23(+2.34%)
Mar 03, 2022
9.900
10.10
9.780
9.986
150,723
+0.21(+2.11%)
Mar 02, 2022
9.380
9.876
9.380
9.780
218,705
+0.30(+3.21%)
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.