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
)
7.390
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 08, 2023
5.007
5.035
4.941
4.988
7,599,065
-0.01(-0.19%)
May 05, 2023
4.875
5.030
4.814
4.997
12,077,131
-0.02(-0.37%)
May 04, 2023
5.007
5.166
4.969
5.016
19,977,148
+0.06(+1.14%)
May 03, 2023
4.922
5.021
4.908
4.960
13,379,974
+0.04(+0.76%)
May 02, 2023
4.697
4.931
4.668
4.922
15,310,436
+0.21(+4.38%)
May 01, 2023
4.800
4.838
4.697
4.715
9,953,381
-0.03(-0.59%)
Apr 28, 2023
4.753
4.791
4.697
4.744
9,568,619
-0.02(-0.39%)
Apr 27, 2023
4.706
4.772
4.631
4.762
10,220,686
+0.07(+1.40%)
Apr 26, 2023
4.772
4.800
4.697
4.697
11,480,564
-0.02(-0.40%)
Apr 25, 2023
4.678
4.734
4.612
4.715
11,086,117
+0.00(+0.00%)
Apr 24, 2023
4.659
4.725
4.622
4.715
11,069,569
+0.06(+1.21%)
Apr 21, 2023
4.715
4.734
4.612
4.659
15,136,595
-0.11(-2.36%)
Apr 20, 2023
4.772
4.814
4.753
4.772
13,062,369
+0.03(+0.59%)
Apr 19, 2023
4.744
4.823
4.734
4.744
11,387,317
-0.12(-2.51%)
Apr 18, 2023
4.885
4.988
4.847
4.866
10,910,107
+0.02(+0.39%)
Apr 17, 2023
4.960
4.978
4.838
4.847
13,846,199
-0.17(-3.37%)
Apr 14, 2023
4.894
5.035
4.847
5.016
21,785,040
+0.02(+0.38%)
Apr 13, 2023
4.931
5.025
4.922
4.997
20,504,800
+0.15(+3.10%)
Apr 12, 2023
4.931
4.969
4.809
4.847
14,387,627
+0.02(+0.39%)
Apr 11, 2023
4.772
4.866
4.734
4.828
15,411,714
+0.15(+3.21%)
Apr 10, 2023
4.650
4.697
4.593
4.678
10,824,022
-0.06(-1.19%)
Apr 06, 2023
4.678
4.744
4.631
4.734
12,879,518
-0.01(-0.20%)
Apr 05, 2023
4.791
4.800
4.612
4.744
17,901,238
-0.02(-0.39%)
Apr 04, 2023
4.481
4.791
4.457
4.762
25,647,350
+0.29(+6.51%)
Apr 03, 2023
4.443
4.556
4.378
4.471
17,556,246
+0.05(+1.06%)
Mar 31, 2023
4.471
4.499
4.387
4.424
14,644,152
-0.04(-0.84%)
Mar 30, 2023
4.462
4.471
4.382
4.462
15,922,284
+0.03(+0.64%)
Mar 29, 2023
4.283
4.481
4.274
4.434
24,600,012
+0.12(+2.83%)
Mar 28, 2023
4.152
4.330
4.100
4.312
26,209,698
+0.16(+3.85%)
Mar 27, 2023
3.973
4.161
3.964
4.152
18,186,888
+0.06(+1.38%)
Mar 24, 2023
4.030
4.133
3.983
4.095
14,387,710
+0.08(+2.11%)
Mar 23, 2023
3.992
4.039
3.926
4.011
14,804,653
+0.08(+1.91%)
Mar 22, 2023
3.898
3.992
3.842
3.936
20,415,148
+0.04(+0.96%)
Mar 21, 2023
3.945
3.955
3.842
3.898
18,488,622
-0.11(-2.81%)
Mar 20, 2023
3.917
4.020
3.870
4.011
23,645,730
+0.13(+3.39%)
Mar 17, 2023
3.654
3.898
3.607
3.879
43,216,616
+0.28(+7.83%)
Mar 16, 2023
3.598
3.607
3.476
3.598
20,875,740
+0.01(+0.26%)
Mar 15, 2023
3.645
3.687
3.513
3.588
18,666,280
+0.00(+0.00%)
Mar 14, 2023
3.569
3.598
3.504
3.588
11,969,885
+0.03(+0.79%)
Mar 13, 2023
3.466
3.607
3.429
3.560
33,658,496
+0.27(+8.29%)
Mar 10, 2023
3.278
3.417
3.269
3.288
16,334,991
+0.08(+2.34%)
Mar 09, 2023
3.278
3.306
3.194
3.213
7,644,261
-0.04(-1.16%)
Mar 08, 2023
3.306
3.344
3.231
3.250
10,775,409
-0.03(-0.86%)
Mar 07, 2023
3.400
3.410
3.255
3.278
15,514,427
-0.10(-3.02%)
Mar 06, 2023
3.426
3.459
3.362
3.380
9,754,104
-0.07(-2.13%)
Mar 03, 2023
3.482
3.491
3.426
3.454
9,227,575
+0.02(+0.54%)
Mar 02, 2023
3.417
3.445
3.394
3.436
12,219,966
-0.02(-0.53%)
Mar 01, 2023
3.436
3.500
3.399
3.454
14,983,683
+0.08(+2.46%)
Feb 28, 2023
3.353
3.417
3.325
3.371
12,246,095
+0.03(+0.83%)
Feb 27, 2023
3.353
3.390
3.334
3.343
11,167,818
+0.01(+0.28%)
Feb 24, 2023
3.325
3.353
3.288
3.334
15,409,961
-0.05(-1.36%)
Feb 23, 2023
3.426
3.440
3.343
3.380
17,110,896
-0.03(-0.81%)
Feb 22, 2023
3.463
3.486
3.372
3.408
22,295,718
-0.08(-2.37%)
Feb 21, 2023
3.518
3.583
3.482
3.491
14,403,417
-0.06(-1.81%)
Feb 17, 2023
3.583
3.583
3.463
3.555
22,017,736
-0.06(-1.78%)
Feb 16, 2023
3.657
3.662
3.472
3.620
25,861,248
+0.00(+0.00%)
Feb 15, 2023
3.749
3.749
3.592
3.620
19,420,984
-0.20(-5.30%)
Feb 14, 2023
3.832
3.878
3.758
3.822
12,551,004
-0.03(-0.72%)
Feb 13, 2023
3.850
3.887
3.795
3.850
10,795,671
-0.01(-0.24%)
Feb 10, 2023
3.924
3.942
3.813
3.859
15,737,083
-0.06(-1.41%)
Feb 09, 2023
4.053
4.071
3.896
3.915
12,022,366
-0.07(-1.85%)
Feb 08, 2023
4.062
4.071
3.979
3.988
10,135,577
-0.05(-1.14%)
Feb 07, 2023
4.034
4.090
3.970
4.034
10,991,527
+0.03(+0.69%)
Feb 06, 2023
4.025
4.062
3.974
4.007
15,385,107
-0.03(-0.68%)
Feb 03, 2023
4.099
4.136
4.007
4.034
19,509,366
-0.20(-4.78%)
Feb 02, 2023
4.394
4.421
4.200
4.237
14,587,680
-0.13(-2.95%)
Feb 01, 2023
4.255
4.403
4.218
4.366
16,857,984
+0.09(+2.16%)
Jan 31, 2023
4.237
4.283
4.201
4.274
14,230,425
+0.01(+0.22%)
Jan 30, 2023
4.357
4.394
4.265
4.265
13,543,742
-0.15(-3.34%)
Jan 27, 2023
4.430
4.440
4.347
4.412
11,746,904
-0.06(-1.24%)
Jan 26, 2023
4.476
4.513
4.394
4.467
11,591,764
-0.03(-0.61%)
Jan 25, 2023
4.403
4.504
4.384
4.495
13,147,646
+0.06(+1.24%)
Jan 24, 2023
4.347
4.440
4.145
4.440
16,764,361
+0.07(+1.69%)
Jan 23, 2023
4.320
4.370
4.274
4.366
15,064,675
+0.02(+0.42%)
Jan 20, 2023
4.292
4.372
4.265
4.347
11,903,485
+0.03(+0.64%)
Jan 19, 2023
4.172
4.338
4.136
4.320
15,414,321
+0.12(+2.85%)
Jan 18, 2023
4.320
4.357
4.200
4.200
11,942,830
-0.05(-1.08%)
Jan 17, 2023
4.366
4.375
4.223
4.246
14,798,001
-0.12(-2.74%)
Jan 13, 2023
4.292
4.403
4.274
4.366
18,045,148
+0.07(+1.72%)
Jan 12, 2023
4.301
4.320
4.191
4.292
18,574,922
+0.09(+2.19%)
Jan 11, 2023
4.255
4.283
4.191
4.200
14,220,156
-0.05(-1.08%)
Jan 10, 2023
4.172
4.255
4.145
4.246
30,032,696
+0.08(+1.99%)
Jan 09, 2023
4.265
4.283
4.154
4.163
14,505,905
-0.05(-1.09%)
Jan 06, 2023
4.117
4.228
4.053
4.209
21,499,562
+0.12(+2.93%)
Jan 05, 2023
4.090
4.103
4.020
4.090
19,305,598
-0.08(-1.99%)
Jan 04, 2023
4.016
4.200
3.997
4.172
29,819,402
+0.24(+6.09%)
Jan 03, 2023
3.822
4.025
3.822
3.933
17,637,170
+0.17(+4.40%)
Dec 30, 2022
3.804
3.809
3.721
3.767
7,366,654
-0.05(-1.21%)
Dec 29, 2022
3.795
3.850
3.795
3.813
8,259,550
+0.04(+0.98%)
Dec 28, 2022
3.868
3.896
3.749
3.776
9,895,002
-0.13(-3.30%)
Dec 27, 2022
3.859
3.951
3.832
3.905
11,871,645
+0.06(+1.68%)
Dec 23, 2022
3.832
3.887
3.758
3.841
9,095,811
+0.02(+0.48%)
Dec 22, 2022
3.841
3.841
3.721
3.822
12,496,792
-0.06(-1.66%)
Dec 21, 2022
3.905
3.919
3.868
3.887
11,237,269
+0.03(+0.72%)
Dec 20, 2022
3.786
3.896
3.776
3.859
13,675,608
+0.15(+3.97%)
Dec 19, 2022
3.795
3.813
3.703
3.712
10,253,060
-0.06(-1.47%)
Dec 16, 2022
3.758
3.813
3.712
3.767
25,264,522
+0.02(+0.49%)
Dec 15, 2022
3.841
3.864
3.740
3.749
19,476,688
-0.18(-4.68%)
Dec 14, 2022
3.979
3.997
3.859
3.933
14,481,973
-0.06(-1.61%)
Dec 13, 2022
4.062
4.131
3.942
3.997
15,875,349
+0.08(+2.12%)
Dec 12, 2022
3.850
3.915
3.795
3.915
16,842,100
+0.04(+0.95%)
Dec 09, 2022
3.915
4.034
3.878
3.878
12,763,405
-0.05(-1.17%)
Dec 08, 2022
3.933
3.988
3.868
3.924
16,217,794
+0.02(+0.47%)
Dec 07, 2022
3.859
4.007
3.859
3.905
16,138,266
+0.08(+2.17%)
Dec 06, 2022
3.905
3.942
3.786
3.822
14,705,059
-0.06(-1.43%)
Dec 05, 2022
3.961
4.007
3.859
3.878
17,651,292
-0.12(-3.00%)
Dec 02, 2022
3.961
4.034
3.905
3.997
14,593,804
-0.04(-0.91%)
Dec 01, 2022
3.905
4.090
3.868
4.034
35,963,488
+0.23(+6.05%)
Nov 30, 2022
3.749
3.850
3.666
3.804
22,486,090
+0.17(+4.56%)
Nov 29, 2022
3.620
3.688
3.584
3.638
14,786,787
+0.06(+1.77%)
Nov 28, 2022
3.747
3.747
3.557
3.575
15,844,903
-0.15(-4.13%)
Nov 25, 2022
3.810
3.833
3.719
3.728
8,396,878
-0.05(-1.44%)
Nov 23, 2022
3.774
3.810
3.701
3.783
18,514,818
-0.04(-0.95%)
Nov 22, 2022
3.710
3.873
3.710
3.819
17,752,408
+0.15(+4.20%)
Nov 21, 2022
3.710
3.710
3.611
3.665
14,693,079
-0.05(-1.22%)
Nov 18, 2022
3.701
3.728
3.638
3.710
15,501,510
+0.02(+0.49%)
Nov 17, 2022
3.665
3.719
3.620
3.692
16,319,988
-0.05(-1.21%)
Nov 16, 2022
3.737
3.817
3.724
3.737
16,147,357
-0.04(-0.96%)
Nov 15, 2022
3.864
3.891
3.737
3.774
29,637,064
-0.05(-1.18%)
Nov 14, 2022
3.846
3.909
3.805
3.819
19,395,060
-0.08(-2.09%)
Nov 11, 2022
3.846
3.909
3.756
3.900
31,058,882
+0.07(+1.89%)
Nov 10, 2022
3.873
4.036
3.665
3.828
35,897,672
+0.14(+3.93%)
Nov 09, 2022
3.747
3.869
3.674
3.683
25,739,828
-0.10(-2.63%)
Nov 08, 2022
3.520
3.828
3.493
3.783
47,004,644
+0.26(+7.46%)
Nov 07, 2022
3.529
3.575
3.457
3.520
17,992,714
+0.03(+0.78%)
Nov 04, 2022
3.204
3.529
3.204
3.493
44,793,264
+0.43(+14.20%)
Nov 03, 2022
3.149
3.176
3.050
3.059
21,939,124
-0.12(-3.70%)
Nov 02, 2022
3.394
3.426
3.158
3.176
22,776,366
-0.20(-5.90%)
Nov 01, 2022
3.385
3.439
3.366
3.376
12,502,837
+0.09(+2.75%)
Oct 31, 2022
3.267
3.330
3.240
3.285
11,241,023
-0.03(-0.82%)
Oct 28, 2022
3.276
3.321
3.240
3.312
15,415,609
-0.02(-0.54%)
Oct 27, 2022
3.366
3.430
3.312
3.330
15,940,344
-0.04(-1.08%)
Oct 26, 2022
3.303
3.430
3.303
3.366
20,371,490
+0.10(+3.05%)
Oct 25, 2022
3.213
3.290
3.213
3.267
15,020,925
+0.06(+1.98%)
Oct 24, 2022
3.195
3.213
3.140
3.204
14,763,447
-0.04(-1.12%)
Oct 21, 2022
3.086
3.276
3.077
3.240
20,683,712
+0.15(+4.99%)
Oct 20, 2022
3.014
3.176
3.014
3.086
22,072,140
+0.06(+2.10%)
Oct 19, 2022
3.041
3.072
2.986
3.023
18,329,110
-0.08(-2.62%)
Oct 18, 2022
3.122
3.158
3.041
3.104
19,231,578
+0.01(+0.29%)
Oct 17, 2022
3.131
3.154
3.072
3.095
15,861,162
+0.06(+2.09%)
Oct 14, 2022
3.176
3.199
3.023
3.032
16,619,720
-0.18(-5.63%)
Oct 13, 2022
3.185
3.222
3.014
3.213
26,820,700
-0.08(-2.47%)
Oct 12, 2022
3.294
3.385
3.240
3.294
14,715,280
-0.01(-0.27%)
Oct 11, 2022
3.321
3.385
3.240
3.303
17,409,888
-0.02(-0.54%)
Oct 10, 2022
3.339
3.457
3.299
3.321
12,502,058
-0.06(-1.87%)
Oct 07, 2022
3.448
3.511
3.376
3.385
20,237,720
-0.14(-4.10%)
Oct 06, 2022
3.520
3.584
3.448
3.529
19,574,922
-0.03(-0.76%)
Oct 05, 2022
3.520
3.557
3.430
3.557
23,857,322
-0.07(-2.00%)
Oct 04, 2022
3.656
3.683
3.584
3.629
23,649,666
+0.05(+1.52%)
Oct 03, 2022
3.484
3.602
3.475
3.575
24,832,966
+0.17(+5.05%)
Sep 30, 2022
3.285
3.482
3.226
3.403
30,561,522
+0.15(+4.74%)
Sep 29, 2022
3.149
3.276
3.149
3.249
22,036,998
+0.06(+1.99%)
Sep 28, 2022
3.050
3.231
3.004
3.185
31,983,254
+0.22(+7.32%)
Sep 27, 2022
3.023
3.095
2.959
2.968
18,268,856
+0.03(+0.92%)
Sep 26, 2022
2.959
3.045
2.878
2.941
22,799,058
-0.05(-1.81%)
Sep 23, 2022
3.095
3.104
2.941
2.995
20,386,766
-0.22(-6.76%)
Sep 22, 2022
3.222
3.299
3.158
3.213
20,067,596
+0.01(+0.28%)
Sep 21, 2022
3.195
3.321
3.140
3.204
23,499,840
+0.03(+0.85%)
Sep 20, 2022
3.213
3.240
3.149
3.176
17,089,332
-0.12(-3.57%)
Sep 19, 2022
2.977
3.321
2.932
3.294
44,441,456
+0.32(+10.64%)
Sep 16, 2022
2.941
3.068
2.869
2.977
24,261,882
-0.01(-0.30%)
Sep 15, 2022
3.023
3.104
2.950
2.986
16,045,181
-0.07(-2.37%)
Sep 14, 2022
3.086
3.158
3.059
3.059
9,250,516
-0.02(-0.59%)
Sep 13, 2022
3.086
3.167
3.059
3.077
10,851,851
-0.14(-4.49%)
Sep 12, 2022
3.267
3.294
3.195
3.222
14,422,467
+0.01(+0.28%)
Sep 09, 2022
3.185
3.231
3.131
3.213
10,164,933
+0.09(+2.90%)
Sep 08, 2022
3.059
3.131
3.032
3.122
11,792,386
+0.03(+0.88%)
Sep 07, 2022
2.977
3.122
2.918
3.095
14,942,750
+0.12(+3.95%)
Sep 06, 2022
3.014
3.106
2.950
2.977
12,300,538
+0.01(+0.30%)
Sep 02, 2022
2.896
3.041
2.873
2.968
18,238,056
+0.15(+5.47%)
Sep 01, 2022
2.905
2.914
2.796
2.814
16,292,559
-0.15(-5.18%)
Aug 31, 2022
2.977
3.050
2.964
2.968
17,398,224
-0.02(-0.61%)
Aug 30, 2022
3.086
3.095
2.968
2.986
16,416,060
-0.08(-2.65%)
Aug 29, 2022
3.077
3.149
3.041
3.068
14,648,586
-0.03(-0.88%)
Aug 26, 2022
3.312
3.330
3.059
3.095
20,365,694
-0.23(-6.81%)
Aug 25, 2022
3.330
3.339
3.258
3.321
12,230,973
+0.03(+0.82%)
Aug 24, 2022
3.176
3.294
3.131
3.294
19,818,472
+0.10(+3.12%)
Aug 23, 2022
3.158
3.294
3.140
3.195
12,568,270
+0.05(+1.44%)
Aug 22, 2022
3.122
3.204
3.099
3.149
14,649,704
-0.04(-1.14%)
Aug 19, 2022
3.131
3.204
3.059
3.185
37,032,144
+0.03(+0.86%)
Aug 18, 2022
3.050
3.167
3.041
3.158
18,570,626
+0.09(+2.95%)
Aug 17, 2022
3.167
3.176
3.054
3.068
18,811,230
-0.07(-2.34%)
Aug 16, 2022
3.115
3.159
3.079
3.141
10,867,849
+0.01(+0.28%)
Aug 15, 2022
3.106
3.150
3.079
3.132
12,845,750
-0.06(-1.94%)
Aug 12, 2022
3.141
3.239
3.141
3.195
11,445,926
+0.07(+2.27%)
Aug 11, 2022
3.159
3.221
3.115
3.124
19,132,416
+0.01(+0.28%)
Aug 10, 2022
3.088
3.186
3.070
3.115
18,285,394
+0.05(+1.74%)
Aug 09, 2022
3.106
3.124
2.990
3.061
12,655,563
-0.02(-0.58%)
Aug 08, 2022
3.035
3.159
3.008
3.079
17,550,022
+0.11(+3.58%)
Aug 05, 2022
3.017
3.017
2.911
2.973
27,110,946
-0.12(-3.74%)
Aug 04, 2022
3.017
3.150
2.977
3.088
19,697,920
+0.12(+4.19%)
Aug 03, 2022
3.061
3.070
2.902
2.964
20,072,124
-0.08(-2.62%)
Aug 02, 2022
3.079
3.186
3.044
3.044
23,191,886
-0.02(-0.58%)
Aug 01, 2022
3.026
3.106
3.026
3.061
14,275,010
+0.04(+1.17%)
Jul 29, 2022
3.026
3.070
2.919
3.026
23,627,830
+0.04(+1.19%)
Jul 28, 2022
2.902
2.990
2.826
2.990
39,048,772
+0.12(+4.33%)
Jul 27, 2022
2.786
2.875
2.746
2.866
20,951,496
+0.11(+3.86%)
Jul 26, 2022
2.786
2.835
2.733
2.760
23,898,682
-0.02(-0.64%)
Jul 25, 2022
2.902
2.902
2.742
2.777
26,294,582
-0.11(-3.69%)
Jul 22, 2022
2.937
3.053
2.875
2.884
27,751,848
+0.00(+0.00%)
Jul 21, 2022
2.857
2.928
2.813
2.884
21,150,704
+0.03(+0.93%)
Jul 20, 2022
2.911
2.946
2.848
2.857
17,558,822
-0.05(-1.83%)
Jul 19, 2022
2.893
2.955
2.848
2.911
22,531,414
+0.06(+2.18%)
Jul 18, 2022
2.804
2.893
2.777
2.848
29,990,108
+0.11(+3.88%)
Jul 15, 2022
2.831
2.831
2.662
2.742
23,052,978
-0.04(-1.28%)
Jul 14, 2022
2.857
2.857
2.698
2.777
35,004,924
-0.20(-6.57%)
Jul 13, 2022
2.857
3.061
2.857
2.973
21,696,684
+0.08(+2.76%)
Jul 12, 2022
2.946
2.982
2.848
2.893
14,669,645
-0.06(-2.10%)
Jul 11, 2022
2.937
3.035
2.902
2.955
12,011,971
-0.02(-0.60%)
Jul 08, 2022
2.999
3.035
2.919
2.973
19,407,084
-0.04(-1.18%)
Jul 07, 2022
2.982
3.079
2.955
3.008
19,437,976
+0.04(+1.50%)
Jul 06, 2022
2.999
3.008
2.857
2.964
23,810,702
-0.01(-0.30%)
Jul 05, 2022
3.186
3.212
2.888
2.973
34,901,164
-0.31(-9.46%)
Jul 01, 2022
3.150
3.305
3.106
3.283
20,332,800
+0.11(+3.35%)
Jun 30, 2022
3.292
3.319
3.150
3.177
21,249,108
-0.15(-4.53%)
Jun 29, 2022
3.408
3.408
3.257
3.328
19,743,408
-0.05(-1.57%)
Jun 28, 2022
3.647
3.674
3.372
3.381
28,635,514
-0.26(-7.07%)
Jun 27, 2022
3.585
3.638
3.505
3.638
18,063,300
+0.09(+2.50%)
Jun 24, 2022
3.523
3.567
3.399
3.550
24,990,056
+0.03(+0.76%)
Jun 23, 2022
3.700
3.723
3.505
3.523
28,936,636
-0.19(-5.02%)
Jun 22, 2022
3.736
3.842
3.683
3.709
20,061,160
-0.02(-0.48%)
Jun 21, 2022
3.603
3.811
3.594
3.727
28,538,416
+0.09(+2.44%)
Jun 17, 2022
3.656
3.740
3.563
3.638
109,516,792
-0.04(-0.97%)
Jun 16, 2022
3.603
3.731
3.514
3.674
50,415,920
+0.01(+0.24%)
Jun 15, 2022
3.665
3.771
3.536
3.665
46,375,280
+0.04(+1.23%)
Jun 14, 2022
3.780
3.780
3.541
3.620
42,648,000
-0.14(-3.77%)
Jun 13, 2022
3.913
3.967
3.754
3.762
45,839,724
-0.26(-6.40%)
Jun 10, 2022
3.762
4.055
3.709
4.020
18,476,752
+0.19(+4.86%)
Jun 09, 2022
3.958
3.967
3.833
3.833
19,086,116
-0.16(-4.00%)
Jun 08, 2022
3.984
4.029
3.931
3.993
14,711,202
-0.01(-0.22%)
Jun 07, 2022
3.949
4.007
3.922
4.002
8,559,572
+0.03(+0.67%)
Jun 06, 2022
4.091
4.091
3.922
3.975
15,497,823
-0.06(-1.54%)
Jun 03, 2022
4.109
4.157
4.011
4.038
21,058,986
-0.12(-2.99%)
Jun 02, 2022
3.984
4.197
3.984
4.162
16,152,889
+0.23(+5.87%)
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.