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
)
8.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2022
3.987
4.075
3.908
3.961
17,344,850
-0.04(-1.10%)
May 27, 2022
4.093
4.111
3.989
4.005
12,397,048
-0.04(-0.87%)
May 26, 2022
4.014
4.082
3.979
4.040
16,151,048
+0.01(+0.22%)
May 25, 2022
3.987
4.084
3.957
4.031
21,078,606
-0.04(-0.87%)
May 24, 2022
3.970
4.093
3.952
4.067
16,419,985
+0.10(+2.44%)
May 23, 2022
4.049
4.084
3.926
3.970
9,087,001
+0.01(+0.22%)
May 20, 2022
4.005
4.045
3.866
3.961
17,260,958
-0.01(-0.22%)
May 19, 2022
3.882
4.014
3.855
3.970
25,660,352
+0.18(+4.88%)
May 18, 2022
3.794
3.864
3.723
3.785
22,851,220
-0.06(-1.60%)
May 17, 2022
3.838
3.899
3.767
3.847
18,097,668
+0.08(+2.10%)
May 16, 2022
3.653
3.811
3.653
3.767
21,382,532
+0.11(+2.88%)
May 13, 2022
3.547
3.671
3.450
3.662
36,728,172
+0.09(+2.46%)
May 12, 2022
3.723
3.732
3.468
3.574
33,132,590
-0.23(-6.02%)
May 11, 2022
4.031
4.080
3.750
3.803
34,081,268
-0.22(-5.47%)
May 10, 2022
4.084
4.111
3.919
4.023
29,777,012
-0.02(-0.44%)
May 09, 2022
4.199
4.234
4.005
4.040
25,190,496
-0.29(-6.71%)
May 06, 2022
4.366
4.392
4.278
4.331
17,692,178
-0.07(-1.60%)
May 05, 2022
4.586
4.586
4.313
4.401
23,577,812
-0.16(-3.47%)
May 04, 2022
4.445
4.568
4.375
4.560
18,936,508
+0.11(+2.57%)
May 03, 2022
4.401
4.516
4.375
4.445
17,511,728
+0.06(+1.41%)
May 02, 2022
4.383
4.401
4.251
4.383
23,282,234
-0.09(-1.97%)
Apr 29, 2022
4.568
4.630
4.454
4.471
18,633,470
-0.04(-0.97%)
Apr 28, 2022
4.454
4.524
4.410
4.516
18,786,128
+0.07(+1.58%)
Apr 27, 2022
4.489
4.577
4.427
4.445
18,853,708
-0.03(-0.59%)
Apr 26, 2022
4.692
4.700
4.454
4.471
20,503,378
-0.21(-4.51%)
Apr 25, 2022
4.665
4.758
4.595
4.683
26,740,416
-0.15(-3.10%)
Apr 22, 2022
4.947
5.000
4.793
4.832
32,939,776
-0.20(-4.02%)
Apr 21, 2022
5.255
5.255
4.973
5.035
29,652,874
-0.25(-4.67%)
Apr 20, 2022
5.281
5.316
5.105
5.281
22,598,338
-0.04(-0.83%)
Apr 19, 2022
5.325
5.396
5.246
5.325
17,690,128
-0.04(-0.66%)
Apr 18, 2022
5.440
5.519
5.361
5.361
15,916,805
-0.04(-0.81%)
Apr 14, 2022
5.387
5.440
5.290
5.405
14,344,130
+0.00(+0.00%)
Apr 13, 2022
5.457
5.488
5.369
5.405
17,482,114
+0.01(+0.16%)
Apr 12, 2022
5.475
5.532
5.378
5.396
27,009,572
+0.02(+0.33%)
Apr 11, 2022
5.528
5.581
5.347
5.378
21,323,610
-0.09(-1.61%)
Apr 08, 2022
5.316
5.484
5.272
5.466
24,298,546
+0.23(+4.37%)
Apr 07, 2022
5.176
5.316
5.105
5.237
31,092,948
+0.08(+1.54%)
Apr 06, 2022
5.176
5.184
5.017
5.158
22,838,648
+0.00(+0.00%)
Apr 05, 2022
5.361
5.475
5.088
5.158
29,699,844
-0.14(-2.66%)
Apr 04, 2022
5.325
5.440
5.220
5.299
15,635,669
+0.00(+0.00%)
Apr 01, 2022
5.140
5.325
5.123
5.299
14,095,945
+0.12(+2.38%)
Mar 31, 2022
5.202
5.272
5.114
5.176
19,695,408
-0.04(-0.68%)
Mar 30, 2022
5.061
5.237
5.061
5.211
23,507,588
+0.14(+2.78%)
Mar 29, 2022
4.859
5.096
4.815
5.070
23,989,914
+0.15(+3.04%)
Mar 28, 2022
4.973
5.017
4.894
4.920
12,761,066
-0.12(-2.44%)
Mar 25, 2022
4.964
5.052
4.929
5.044
14,004,646
+0.06(+1.24%)
Mar 24, 2022
5.044
5.061
4.956
4.982
17,208,094
-0.02(-0.35%)
Mar 23, 2022
5.035
5.052
4.956
5.000
17,920,976
+0.02(+0.35%)
Mar 22, 2022
5.008
5.026
4.912
4.982
16,823,120
-0.04(-0.88%)
Mar 21, 2022
4.920
5.119
4.912
5.026
15,469,230
+0.11(+2.33%)
Mar 18, 2022
4.947
4.986
4.868
4.912
36,394,040
-0.09(-1.76%)
Mar 17, 2022
4.912
5.104
4.912
5.000
19,051,602
+0.14(+2.90%)
Mar 16, 2022
4.753
4.868
4.709
4.859
21,384,508
+0.11(+2.41%)
Mar 15, 2022
4.551
4.806
4.518
4.744
26,379,848
+0.08(+1.70%)
Mar 14, 2022
4.903
4.920
4.586
4.665
30,514,896
-0.29(-5.86%)
Mar 11, 2022
4.876
5.013
4.854
4.956
19,775,352
-0.05(-1.05%)
Mar 10, 2022
4.973
5.079
4.938
5.008
22,884,954
+0.07(+1.43%)
Mar 09, 2022
4.727
4.962
4.700
4.938
25,932,510
+0.01(+0.18%)
Mar 08, 2022
4.859
5.114
4.815
4.929
53,639,416
+0.11(+2.38%)
Mar 07, 2022
4.736
4.867
4.666
4.815
35,646,460
+0.02(+0.36%)
Mar 04, 2022
4.552
4.839
4.552
4.797
30,733,212
+0.17(+3.59%)
Mar 03, 2022
4.456
4.683
4.451
4.631
42,472,816
-0.14(-2.94%)
Mar 02, 2022
4.465
4.789
4.456
4.771
32,894,780
+0.23(+5.01%)
Mar 01, 2022
4.421
4.561
4.403
4.543
35,762,916
+0.16(+3.59%)
Feb 28, 2022
4.753
4.797
4.377
4.386
63,556,928
-0.46(-9.40%)
Feb 25, 2022
4.605
4.894
4.679
4.841
28,722,460
+0.18(+3.95%)
Feb 24, 2022
4.929
4.929
4.552
4.657
49,028,392
-0.16(-3.27%)
Feb 23, 2022
4.832
4.929
4.771
4.815
25,195,126
-0.01(-0.18%)
Feb 22, 2022
5.095
5.121
4.780
4.824
34,853,264
-0.27(-5.33%)
Feb 18, 2022
5.095
0
+0.01(+0.17%)
Feb 17, 2022
5.139
5.244
4.894
5.086
53,241,740
-0.04(-0.85%)
Feb 16, 2022
5.051
5.182
5.047
5.130
23,301,446
+0.12(+2.45%)
Feb 15, 2022
4.894
5.034
4.859
5.007
18,007,892
-0.02(-0.35%)
Feb 14, 2022
5.025
5.104
4.942
5.025
24,727,472
+0.03(+0.53%)
Feb 11, 2022
4.789
5.069
4.771
4.999
33,415,314
+0.23(+4.77%)
Feb 10, 2022
4.902
4.994
4.736
4.771
22,270,280
-0.18(-3.54%)
Feb 09, 2022
4.999
5.025
4.937
4.946
11,622,943
-0.02(-0.35%)
Feb 08, 2022
4.850
4.972
4.832
4.964
16,051,288
+0.11(+2.35%)
Feb 07, 2022
4.806
4.894
4.745
4.850
16,540,304
+0.12(+2.59%)
Feb 04, 2022
4.692
4.802
4.683
4.727
13,128,039
+0.02(+0.37%)
Feb 03, 2022
4.762
4.710
15,239,196
-0.10(-2.00%)
Feb 02, 2022
4.815
4.902
4.727
4.806
26,422,624
+0.02(+0.37%)
Feb 01, 2022
4.771
4.837
4.710
4.789
11,126,441
+0.06(+1.30%)
Jan 31, 2022
4.640
4.745
4.727
17,814,816
+0.13(+2.86%)
Jan 28, 2022
4.640
4.640
4.508
4.596
18,709,796
-0.05(-1.13%)
Jan 27, 2022
4.701
4.815
4.648
4.648
20,546,836
-0.13(-2.75%)
Jan 26, 2022
4.964
4.985
4.727
4.780
27,967,372
-0.17(-3.36%)
Jan 25, 2022
4.850
4.946
4.789
4.946
23,103,472
+0.03(+0.53%)
Jan 24, 2022
4.859
4.933
4.710
4.920
32,237,832
-0.03(-0.53%)
Jan 21, 2022
5.086
5.130
4.907
4.946
22,880,556
-0.14(-2.75%)
Jan 20, 2022
5.217
5.239
5.077
5.086
22,176,118
-0.09(-1.69%)
Jan 19, 2022
4.885
5.252
4.841
5.174
34,426,568
+0.38(+7.85%)
Jan 18, 2022
4.885
4.920
4.745
4.797
24,003,896
-0.10(-1.97%)
Jan 14, 2022
4.894
0
-0.07(-1.41%)
Jan 13, 2022
5.034
5.086
4.955
4.964
11,950,444
-0.10(-1.90%)
Jan 12, 2022
4.964
5.060
4.946
5.060
15,831,682
+0.09(+1.76%)
Jan 11, 2022
4.850
4.972
4.832
4.972
13,353,456
+0.11(+2.34%)
Jan 10, 2022
4.727
4.867
4.675
4.859
16,050,529
+0.09(+1.83%)
Jan 07, 2022
4.762
4.797
4.692
4.771
14,902,062
+0.08(+1.68%)
Jan 06, 2022
4.824
4.838
4.683
4.692
25,413,698
-0.21(-4.29%)
Jan 05, 2022
5.016
5.077
4.894
4.902
20,992,682
-0.08(-1.58%)
Jan 04, 2022
4.972
5.069
4.946
4.981
19,448,500
+0.03(+0.53%)
Jan 03, 2022
5.025
5.025
4.867
4.955
12,643,689
-0.13(-2.58%)
Dec 31, 2021
5.051
5.104
5.034
5.086
8,606,884
+0.05(+1.04%)
Dec 30, 2021
4.946
5.051
4.929
5.034
12,007,016
+0.11(+2.13%)
Dec 29, 2021
4.832
5.007
4.826
4.929
16,170,635
+0.03(+0.54%)
Dec 28, 2021
4.859
4.999
4.850
4.902
10,965,171
+0.04(+0.90%)
Dec 27, 2021
4.841
4.920
4.815
4.859
8,380,083
-0.02(-0.36%)
Dec 23, 2021
4.911
4.920
4.845
4.876
13,338,374
-0.02(-0.36%)
Dec 22, 2021
4.859
4.920
4.771
4.894
17,445,304
+0.03(+0.54%)
Dec 21, 2021
4.902
4.924
4.789
4.867
17,375,644
-0.01(-0.18%)
Dec 20, 2021
4.797
4.902
4.701
4.876
21,513,322
+0.02(+0.36%)
Dec 17, 2021
4.762
4.929
4.745
4.859
39,511,564
+0.12(+2.59%)
Dec 16, 2021
4.517
4.753
4.504
4.736
31,156,222
+0.32(+7.34%)
Dec 15, 2021
4.421
4.447
4.290
4.412
26,091,164
-0.04(-0.79%)
Dec 14, 2021
4.491
4.570
4.438
4.447
19,520,786
-0.11(-2.31%)
Dec 13, 2021
4.648
4.710
4.535
4.552
28,674,828
-0.11(-2.44%)
Dec 10, 2021
4.675
4.701
4.587
4.666
25,618,852
+0.05(+1.14%)
Dec 09, 2021
4.876
4.872
4.570
4.613
54,690,992
-0.54(-10.53%)
Dec 08, 2021
5.191
5.213
5.086
5.156
16,900,466
-0.04(-0.84%)
Dec 07, 2021
5.209
5.305
5.200
5.200
14,076,208
+0.00(+0.00%)
Dec 06, 2021
5.077
5.209
5.038
5.200
12,819,754
+0.09(+1.71%)
Dec 03, 2021
5.095
5.147
5.042
5.112
13,813,444
+0.04(+0.69%)
Dec 02, 2021
5.086
5.112
4.990
5.077
16,553,744
-0.02(-0.34%)
Dec 01, 2021
5.323
5.375
5.086
5.095
21,480,666
-0.11(-2.18%)
Nov 30, 2021
5.314
5.489
5.200
5.209
30,851,058
-0.04(-0.70%)
Nov 29, 2021
5.237
5.280
5.107
5.245
23,383,170
-0.06(-1.14%)
Nov 26, 2021
5.453
5.453
5.193
5.306
13,485,033
-0.09(-1.61%)
Nov 24, 2021
5.436
5.457
5.340
5.392
13,920,853
-0.10(-1.89%)
Nov 23, 2021
5.548
5.604
5.401
5.496
17,537,458
-0.18(-3.20%)
Nov 22, 2021
5.652
5.765
5.574
5.678
13,099,814
-0.10(-1.65%)
Nov 19, 2021
5.894
5.920
5.713
5.773
13,891,282
-0.13(-2.20%)
Nov 18, 2021
5.981
5.903
5.868
5.903
11,451,371
-0.12(-2.01%)
Nov 17, 2021
6.033
6.119
5.968
6.024
13,522,842
+0.09(+1.46%)
Nov 16, 2021
6.067
6.171
5.912
5.938
16,698,967
-0.14(-2.28%)
Nov 15, 2021
5.990
6.093
5.938
6.076
12,794,891
+0.07(+1.15%)
Nov 12, 2021
5.808
6.033
5.773
6.007
21,889,110
+0.13(+2.21%)
Nov 11, 2021
5.799
5.920
5.652
5.877
22,728,400
+0.20(+3.51%)
Nov 10, 2021
5.548
5.678
26,208,984
+0.28(+5.13%)
Nov 09, 2021
5.436
5.444
5.327
5.401
20,489,788
-0.03(-0.48%)
Nov 08, 2021
5.427
5.444
5.353
5.427
15,250,876
+0.05(+0.97%)
Nov 05, 2021
5.219
5.379
5.193
5.375
15,606,757
+0.17(+3.33%)
Nov 04, 2021
5.288
5.362
5.176
5.202
14,685,641
-0.02(-0.33%)
Nov 03, 2021
5.089
5.228
5.037
5.219
12,609,364
+0.05(+1.00%)
Nov 02, 2021
5.150
5.167
5.063
5.167
11,128,603
+0.00(+0.00%)
Nov 01, 2021
5.211
5.237
5.201
5.167
12,631,070
-0.03(-0.67%)
Oct 29, 2021
5.323
5.332
5.202
5.202
12,374,709
-0.22(-3.99%)
Oct 28, 2021
5.539
5.591
5.418
5.418
17,331,572
-0.12(-2.19%)
Oct 27, 2021
5.539
5.617
5.514
5.539
12,552,302
-0.03(-0.47%)
Oct 26, 2021
5.548
5.565
10,078,532
-0.02(-0.31%)
Oct 25, 2021
5.539
5.635
5.539
5.583
15,056,217
+0.11(+2.06%)
Oct 22, 2021
5.548
5.669
5.436
5.470
13,823,623
+0.03(+0.64%)
Oct 21, 2021
5.384
5.461
5.349
5.436
9,598,743
+0.01(+0.16%)
Oct 20, 2021
5.358
5.479
5.306
5.427
17,239,028
+0.14(+2.62%)
Oct 19, 2021
5.358
5.375
5.245
5.288
12,491,498
+0.05(+0.99%)
Oct 18, 2021
5.271
5.306
5.206
5.237
7,691,624
-0.05(-0.98%)
Oct 15, 2021
5.211
5.332
5.154
5.288
12,731,000
-0.04(-0.81%)
Oct 14, 2021
5.271
5.366
5.263
5.332
17,415,512
+0.13(+2.50%)
Oct 13, 2021
4.994
5.219
4.994
5.202
19,829,168
+0.25(+5.07%)
Oct 12, 2021
4.899
5.029
4.882
4.951
12,256,707
+0.04(+0.88%)
Oct 11, 2021
4.916
4.968
4.856
4.908
6,912,700
+0.00(+0.00%)
Oct 08, 2021
5.020
5.046
4.908
4.908
9,739,764
+0.03(+0.53%)
Oct 07, 2021
4.821
4.951
4.821
4.882
12,091,046
+0.03(+0.53%)
Oct 06, 2021
4.726
4.856
4.691
4.856
11,062,229
+0.13(+2.75%)
Oct 05, 2021
4.700
4.735
4.583
4.726
14,488,891
+0.00(+0.00%)
Oct 04, 2021
4.596
4.760
4.579
4.726
14,384,625
+0.12(+2.63%)
Oct 01, 2021
4.683
4.683
4.548
4.605
11,227,580
-0.03(-0.75%)
Sep 30, 2021
4.579
4.700
4.544
4.639
12,789,300
+0.10(+2.29%)
Sep 29, 2021
4.561
4.561
4.484
4.535
13,811,839
-0.05(-1.13%)
Sep 28, 2021
4.518
4.631
4.484
4.587
12,778,735
+0.02(+0.38%)
Sep 27, 2021
4.596
4.683
4.544
4.570
10,269,476
+0.00(+0.00%)
Sep 24, 2021
4.579
4.657
4.544
4.570
10,977,184
-0.03(-0.75%)
Sep 23, 2021
4.683
4.700
4.587
4.605
16,246,136
-0.11(-2.39%)
Sep 22, 2021
4.769
4.873
4.717
4.717
16,947,802
-0.03(-0.73%)
Sep 21, 2021
4.769
4.873
4.735
4.752
14,754,775
+0.04(+0.92%)
Sep 20, 2021
4.691
4.717
4.613
4.709
22,336,316
-0.03(-0.73%)
Sep 17, 2021
4.786
4.830
4.700
4.743
22,237,514
-0.09(-1.79%)
Sep 16, 2021
4.960
4.977
4.717
4.830
24,340,362
-0.25(-4.94%)
Sep 15, 2021
5.037
5.124
5.003
5.081
9,366,573
+0.03(+0.69%)
Sep 14, 2021
5.072
5.141
5.020
5.046
13,275,920
+0.02(+0.34%)
Sep 13, 2021
4.960
5.107
4.942
5.029
13,873,922
+0.09(+1.75%)
Sep 10, 2021
5.089
5.089
4.925
4.942
12,230,411
-0.13(-2.56%)
Sep 09, 2021
5.141
5.159
5.029
5.072
10,411,847
-0.05(-1.01%)
Sep 08, 2021
5.159
5.176
5.063
5.124
11,259,020
-0.04(-0.84%)
Sep 07, 2021
5.288
5.314
5.150
5.167
14,339,990
-0.19(-3.55%)
Sep 03, 2021
5.332
5.470
5.323
5.358
15,522,050
+0.13(+2.48%)
Sep 02, 2021
5.228
5.228
5.150
5.228
7,793,409
+0.04(+0.83%)
Sep 01, 2021
5.228
5.263
5.176
5.185
8,980,694
-0.03(-0.50%)
Aug 31, 2021
5.159
5.228
5.124
5.211
11,935,784
+0.07(+1.35%)
Aug 30, 2021
5.245
5.271
5.107
5.141
10,774,414
-0.10(-1.82%)
Aug 27, 2021
5.063
5.288
5.029
5.237
10,781,804
+0.18(+3.60%)
Aug 26, 2021
5.020
5.107
5.003
5.055
7,481,213
-0.01(-0.17%)
Aug 25, 2021
5.107
5.107
5.003
5.063
8,205,088
-0.10(-1.85%)
Aug 24, 2021
5.159
5.193
5.107
5.159
6,782,024
+0.03(+0.51%)
Aug 23, 2021
5.046
5.167
4.994
5.133
12,935,594
+0.19(+3.85%)
Aug 20, 2021
4.899
4.986
4.865
4.942
9,453,054
+0.03(+0.71%)
Aug 19, 2021
5.003
5.003
4.885
4.908
11,630,587
-0.10(-2.07%)
Aug 18, 2021
5.150
5.150
4.951
5.011
16,898,710
-0.09(-1.72%)
Aug 17, 2021
5.108
5.168
5.048
5.099
11,639,577
-0.03(-0.67%)
Aug 16, 2021
5.194
5.245
5.074
5.134
14,074,053
-0.07(-1.32%)
Aug 13, 2021
5.134
5.219
5.104
5.202
15,363,434
+0.13(+2.53%)
Aug 12, 2021
5.117
5.121
4.997
5.074
11,885,163
-0.08(-1.50%)
Aug 11, 2021
5.117
5.194
5.110
5.151
11,398,271
+0.10(+2.03%)
Aug 10, 2021
5.159
5.176
5.014
5.048
18,602,866
-0.11(-2.16%)
Aug 09, 2021
5.202
5.275
5.134
5.159
12,869,825
-0.14(-2.58%)
Aug 06, 2021
5.313
5.348
5.215
5.296
12,699,742
-0.14(-2.52%)
Aug 05, 2021
5.519
5.549
5.416
5.433
9,657,565
-0.12(-2.16%)
Aug 04, 2021
5.656
5.733
5.544
5.553
12,210,736
-0.03(-0.46%)
Aug 03, 2021
5.553
5.609
5.519
5.579
7,945,854
+0.02(+0.31%)
Aug 02, 2021
5.579
5.604
5.489
5.561
9,857,226
-0.05(-0.91%)
Jul 30, 2021
5.544
5.664
5.527
5.613
11,146,867
+0.02(+0.31%)
Jul 29, 2021
5.484
5.715
5.467
5.596
26,679,684
+0.23(+4.31%)
Jul 28, 2021
5.253
5.373
5.228
5.365
15,174,148
+0.10(+1.95%)
Jul 27, 2021
5.279
5.288
5.202
5.262
14,702,520
-0.03(-0.49%)
Jul 26, 2021
5.236
5.373
5.228
5.288
11,576,695
+0.05(+0.98%)
Jul 23, 2021
5.236
5.288
5.176
5.236
21,077,146
+0.01(+0.16%)
Jul 22, 2021
5.271
5.296
5.117
5.228
17,984,890
-0.03(-0.65%)
Jul 21, 2021
5.185
5.309
5.134
5.262
13,652,567
+0.06(+1.15%)
Jul 20, 2021
5.271
5.339
5.159
5.202
15,477,976
-0.01(-0.16%)
Jul 19, 2021
5.245
5.279
5.117
5.211
18,135,666
-0.09(-1.77%)
Jul 16, 2021
5.484
5.510
5.288
5.305
14,685,680
-0.22(-4.02%)
Jul 15, 2021
5.476
5.527
5.403
5.527
11,974,418
+0.07(+1.25%)
Jul 14, 2021
5.476
5.587
5.425
5.459
13,151,889
+0.09(+1.59%)
Jul 13, 2021
5.305
5.510
5.305
5.373
17,477,846
+0.08(+1.45%)
Jul 12, 2021
5.382
5.390
5.288
5.296
17,752,558
-0.09(-1.75%)
Jul 09, 2021
5.330
5.450
5.330
5.390
25,758,788
+0.09(+1.61%)
Jul 08, 2021
5.553
5.621
5.271
5.305
32,333,040
-0.22(-4.02%)
Jul 07, 2021
5.604
5.604
5.450
5.527
12,441,537
-0.03(-0.46%)
Jul 06, 2021
5.613
5.656
5.484
5.553
15,556,472
+0.04(+0.78%)
Jul 02, 2021
5.527
5.604
5.472
5.510
12,606,371
+0.07(+1.26%)
Jul 01, 2021
5.527
5.532
5.399
5.442
7,427,042
+0.01(+0.16%)
Jun 30, 2021
5.365
5.493
5.352
5.433
11,579,906
+0.06(+1.11%)
Jun 29, 2021
5.313
5.450
5.262
5.373
13,241,263
-0.03(-0.63%)
Jun 28, 2021
5.467
5.506
5.348
5.407
14,337,312
-0.05(-0.94%)
Jun 25, 2021
5.621
5.630
5.416
5.459
16,168,204
-0.07(-1.24%)
Jun 24, 2021
5.519
5.596
5.493
5.527
17,739,544
+0.09(+1.57%)
Jun 23, 2021
5.561
5.591
5.442
5.442
21,507,046
+0.00(+0.00%)
Jun 22, 2021
5.407
5.455
5.219
5.442
39,889,952
-0.12(-2.15%)
Jun 21, 2021
5.587
5.630
5.476
5.561
18,043,226
+0.07(+1.25%)
Jun 18, 2021
5.767
5.767
5.493
5.493
25,545,280
-0.22(-3.89%)
Jun 17, 2021
5.852
5.895
5.647
5.715
35,303,760
-0.37(-6.05%)
Jun 16, 2021
6.486
6.494
6.066
6.083
34,123,904
-0.47(-7.18%)
Jun 15, 2021
6.622
6.665
6.516
6.554
7,668,632
-0.09(-1.29%)
Jun 14, 2021
6.580
6.674
6.528
6.640
8,136,658
-0.04(-0.64%)
Jun 11, 2021
6.751
6.828
6.674
6.682
9,046,856
-0.13(-1.88%)
Jun 10, 2021
6.657
6.819
6.614
6.811
11,081,248
+0.16(+2.45%)
Jun 09, 2021
6.717
6.768
6.648
6.648
6,603,096
-0.02(-0.26%)
Jun 08, 2021
6.819
6.828
6.657
6.665
11,557,160
-0.17(-2.50%)
Jun 07, 2021
6.794
6.858
6.742
6.836
7,927,804
+0.01(+0.13%)
Jun 04, 2021
6.845
6.875
6.785
6.828
7,766,374
+0.08(+1.14%)
Jun 03, 2021
6.819
6.828
6.699
6.751
11,594,336
-0.24(-3.43%)
Jun 02, 2021
6.922
7.042
6.896
6.990
7,882,873
+0.09(+1.32%)
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.