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
)
8.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jun 30, 2017
3.302
3.384
3.273
3.343
10,708,447
+0.06(+1.75%)
Jun 29, 2017
3.335
3.376
3.278
3.286
16,057,330
-0.09(-2.68%)
Jun 28, 2017
3.425
3.442
3.335
3.376
10,652,507
-0.01(-0.24%)
Jun 27, 2017
3.516
3.532
3.376
3.384
9,407,424
-0.10(-2.83%)
Jun 26, 2017
3.434
3.524
3.417
3.483
9,422,205
+0.00(+0.00%)
Jun 23, 2017
3.401
3.491
3.376
3.483
11,023,056
+0.10(+2.91%)
Jun 22, 2017
3.384
3.409
3.339
3.384
10,565,874
+0.07(+2.23%)
Jun 21, 2017
3.245
3.343
3.228
3.310
12,245,596
+0.06(+1.77%)
Jun 20, 2017
3.294
3.352
3.220
3.253
12,213,634
-0.07(-1.98%)
Jun 19, 2017
3.335
3.376
3.302
3.319
9,799,533
-0.04(-1.22%)
Jun 16, 2017
3.393
3.417
3.343
3.360
18,146,370
+0.00(+0.00%)
Jun 15, 2017
3.360
3.380
3.310
3.360
11,375,270
-0.03(-0.97%)
Jun 14, 2017
3.590
3.623
3.364
3.393
19,052,218
-0.12(-3.28%)
Jun 13, 2017
3.524
3.549
3.458
3.508
15,224,155
-0.02(-0.70%)
Jun 12, 2017
3.549
3.623
3.508
3.532
13,526,877
-0.02(-0.69%)
Jun 09, 2017
3.590
3.631
3.532
3.557
16,175,901
-0.10(-2.70%)
Jun 08, 2017
3.746
3.770
3.573
3.655
22,000,656
-0.16(-4.09%)
Jun 07, 2017
3.746
3.828
3.697
3.812
23,161,772
+0.01(+0.22%)
Jun 06, 2017
3.557
3.803
3.540
3.803
27,535,110
+0.32(+9.20%)
Jun 05, 2017
3.540
3.557
3.442
3.483
13,982,242
-0.06(-1.62%)
Jun 02, 2017
3.582
3.598
3.532
3.540
11,780,762
+0.00(+0.00%)
Jun 01, 2017
3.524
3.594
3.499
3.540
12,494,671
+0.00(+0.00%)
May 31, 2017
3.483
3.582
3.425
3.540
15,555,555
+0.06(+1.65%)
May 30, 2017
3.450
3.590
3.450
3.483
14,020,619
+0.02(+0.47%)
May 26, 2017
3.516
3.516
3.434
3.467
9,462,722
+0.02(+0.48%)
May 25, 2017
3.467
3.491
3.409
3.450
8,822,899
-0.03(-0.94%)
May 24, 2017
3.425
3.483
3.327
3.483
16,255,405
+0.06(+1.68%)
May 23, 2017
3.508
3.549
3.413
3.425
16,575,846
-0.05(-1.42%)
May 22, 2017
3.491
3.540
3.458
3.475
7,964,177
-0.02(-0.47%)
May 19, 2017
3.499
3.512
3.458
3.491
13,804,893
+0.03(+0.95%)
May 18, 2017
3.491
3.540
3.425
3.458
23,776,280
-0.06(-1.64%)
May 17, 2017
3.516
3.598
3.491
3.516
17,425,832
+0.07(+1.90%)
May 16, 2017
3.417
3.502
3.393
3.450
12,156,029
+0.02(+0.72%)
May 15, 2017
3.434
3.475
3.360
3.425
15,307,197
+0.02(+0.72%)
May 12, 2017
3.384
3.471
3.384
3.401
16,037,055
+0.03(+0.98%)
May 11, 2017
3.228
3.393
3.220
3.368
21,044,120
+0.16(+5.13%)
May 10, 2017
3.138
3.245
3.130
3.204
17,190,212
+0.12(+4.00%)
May 09, 2017
3.080
3.105
3.015
3.080
15,034,222
-0.05(-1.57%)
May 08, 2017
3.122
3.138
3.064
3.130
9,123,446
+0.03(+1.06%)
May 05, 2017
2.982
3.122
2.965
3.097
12,382,444
+0.14(+4.72%)
May 04, 2017
2.965
2.965
2.896
2.957
18,880,282
-0.08(-2.70%)
May 03, 2017
2.818
3.220
2.809
3.039
43,216,576
+0.28(+10.12%)
May 02, 2017
2.760
2.834
2.752
2.760
17,914,218
-0.03(-1.18%)
May 01, 2017
2.842
2.879
2.768
2.793
12,874,460
-0.07(-2.58%)
Apr 28, 2017
2.797
2.896
2.785
2.867
15,130,118
+0.06(+2.05%)
Apr 27, 2017
2.842
2.842
2.752
2.809
18,533,268
-0.08(-2.84%)
Apr 26, 2017
2.892
2.908
2.756
2.892
26,079,348
+0.01(+0.29%)
Apr 25, 2017
3.031
3.056
2.867
2.883
21,981,758
-0.21(-6.65%)
Apr 24, 2017
3.097
3.158
3.072
3.089
14,766,989
-0.08(-2.59%)
Apr 21, 2017
3.105
3.179
3.072
3.171
20,275,520
+0.07(+2.12%)
Apr 20, 2017
3.056
3.105
3.031
3.105
11,739,340
+0.05(+1.61%)
Apr 19, 2017
3.105
3.113
2.990
3.056
23,051,294
-0.11(-3.38%)
Apr 18, 2017
3.138
3.171
3.104
3.163
11,134,787
+0.00(+0.00%)
Apr 17, 2017
3.113
3.204
3.097
3.163
10,668,670
+0.04(+1.32%)
Apr 13, 2017
3.179
3.195
3.101
3.122
12,980,827
-0.04(-1.30%)
Apr 12, 2017
3.039
3.163
3.031
3.163
17,556,834
+0.11(+3.49%)
Apr 11, 2017
2.998
3.080
2.957
3.056
14,513,316
+0.11(+3.62%)
Apr 10, 2017
2.908
2.965
2.875
2.949
8,411,247
+0.01(+0.28%)
Apr 07, 2017
2.994
3.056
2.883
2.941
22,940,082
+0.01(+0.28%)
Apr 06, 2017
2.957
2.957
2.900
2.933
7,170,112
-0.02(-0.83%)
Apr 05, 2017
2.875
2.974
2.859
2.957
14,752,904
+0.02(+0.56%)
Apr 04, 2017
2.941
2.957
2.883
2.941
9,064,064
+0.02(+0.56%)
Apr 03, 2017
2.875
2.949
2.859
2.924
15,481,034
+0.04(+1.42%)
Mar 31, 2017
2.850
2.916
2.826
2.883
11,427,033
+0.02(+0.86%)
Mar 30, 2017
2.826
2.900
2.826
2.859
8,874,465
+0.01(+0.29%)
Mar 29, 2017
2.785
2.875
2.760
2.850
10,252,952
+0.06(+2.06%)
Mar 28, 2017
2.892
2.908
2.756
2.793
16,039,953
-0.07(-2.30%)
Mar 27, 2017
2.883
2.892
2.826
2.859
10,657,832
+0.07(+2.65%)
Mar 24, 2017
2.818
2.842
2.777
2.785
8,771,942
-0.03(-1.17%)
Mar 23, 2017
2.867
2.892
2.768
2.818
14,753,697
-0.05(-1.72%)
Mar 22, 2017
2.883
2.887
2.809
2.867
9,067,308
+0.01(+0.29%)
Mar 21, 2017
2.859
2.916
2.826
2.859
13,669,213
+0.01(+0.29%)
Mar 20, 2017
2.834
2.859
2.768
2.850
9,870,461
+0.06(+2.06%)
Mar 17, 2017
2.842
2.867
2.752
2.793
16,213,683
-0.03(-1.16%)
Mar 16, 2017
2.916
2.940
2.785
2.826
13,598,410
-0.02(-0.86%)
Mar 15, 2017
2.653
2.867
2.588
2.850
23,327,176
+0.23(+8.78%)
Mar 14, 2017
2.653
2.703
2.596
2.620
14,954,466
-0.05(-1.85%)
Mar 13, 2017
2.719
2.719
2.625
2.670
12,631,536
-0.02(-0.91%)
Mar 10, 2017
2.637
2.719
2.620
2.694
12,693,197
+0.08(+3.14%)
Mar 09, 2017
2.670
2.694
2.604
2.612
9,503,807
-0.06(-2.15%)
Mar 08, 2017
2.637
2.719
2.629
2.670
9,707,441
-0.01(-0.31%)
Mar 07, 2017
2.686
2.727
2.629
2.678
11,060,803
-0.04(-1.51%)
Mar 06, 2017
2.760
2.781
2.653
2.719
11,668,300
-0.05(-1.78%)
Mar 03, 2017
2.703
2.797
2.686
2.768
19,363,250
+0.03(+1.20%)
Mar 02, 2017
2.801
2.842
2.719
2.735
19,064,536
-0.13(-4.58%)
Mar 01, 2017
2.809
2.924
2.777
2.867
18,126,248
-0.04(-1.41%)
Feb 28, 2017
2.998
3.015
2.867
2.908
15,581,318
-0.04(-1.39%)
Feb 27, 2017
3.130
3.237
2.924
2.949
17,956,514
-0.18(-5.77%)
Feb 24, 2017
3.113
3.212
3.072
3.130
13,516,497
+0.08(+2.70%)
Feb 23, 2017
3.179
3.187
3.048
3.048
13,290,901
-0.04(-1.33%)
Feb 22, 2017
3.130
3.146
2.982
3.089
17,409,786
-0.06(-1.83%)
Feb 21, 2017
3.089
3.179
3.085
3.146
13,194,285
-0.04(-1.29%)
Feb 17, 2017
3.187
3.187
3.187
0
-0.04(-1.27%)
Feb 16, 2017
3.204
3.265
3.163
3.228
14,995,231
-0.02(-0.51%)
Feb 15, 2017
3.212
3.269
3.179
3.245
11,233,027
+0.02(+0.51%)
Feb 14, 2017
3.335
3.335
3.212
3.228
13,382,334
-0.04(-1.26%)
Feb 13, 2017
3.327
3.327
3.245
3.269
14,244,931
-0.09(-2.69%)
Feb 10, 2017
3.310
3.393
3.286
3.360
13,692,937
-0.01(-0.24%)
Feb 09, 2017
3.442
3.475
3.319
3.368
14,767,630
-0.07(-2.15%)
Feb 08, 2017
3.376
3.450
3.364
3.442
16,744,022
+0.11(+3.46%)
Feb 07, 2017
3.335
3.467
3.310
3.327
19,392,312
-0.05(-1.46%)
Feb 06, 2017
3.253
3.384
3.220
3.376
11,955,721
+0.16(+4.85%)
Feb 03, 2017
3.220
3.253
3.187
3.220
10,200,894
+0.00(+0.00%)
Feb 02, 2017
3.286
3.294
3.204
3.220
13,200,044
+0.03(+1.03%)
Feb 01, 2017
3.089
3.212
3.072
3.187
21,222,980
-0.02(-0.51%)
Jan 31, 2017
3.138
3.212
3.105
3.204
19,884,344
+0.17(+5.69%)
Jan 30, 2017
2.982
3.097
2.965
3.031
18,364,916
+0.07(+2.22%)
Jan 27, 2017
2.933
2.974
2.900
2.965
12,581,217
+0.02(+0.56%)
Jan 26, 2017
2.957
3.031
2.924
2.949
13,662,487
-0.10(-3.23%)
Jan 25, 2017
3.105
3.122
2.990
3.048
13,451,847
-0.11(-3.39%)
Jan 24, 2017
3.089
3.212
3.080
3.154
21,700,206
+0.07(+2.40%)
Jan 23, 2017
2.998
3.097
2.965
3.080
18,251,982
+0.13(+4.46%)
Jan 20, 2017
2.908
2.986
2.859
2.949
11,697,729
+0.06(+1.99%)
Jan 19, 2017
2.900
2.965
2.850
2.892
13,616,349
-0.03(-1.12%)
Jan 18, 2017
2.974
3.031
2.875
2.924
17,108,056
-0.06(-1.93%)
Jan 17, 2017
2.916
2.990
2.875
2.982
19,356,722
+0.22(+8.04%)
Jan 13, 2017
2.760
2.760
2.760
0
+0.04(+1.51%)
Jan 12, 2017
2.842
2.867
2.686
2.719
17,655,322
-0.05(-1.78%)
Jan 11, 2017
2.760
2.805
2.670
2.768
18,678,206
-0.02(-0.59%)
Jan 10, 2017
2.768
2.813
2.731
2.785
10,599,221
+0.04(+1.50%)
Jan 09, 2017
2.809
2.818
2.731
2.744
12,534,696
-0.01(-0.30%)
Jan 06, 2017
2.801
2.834
2.694
2.752
14,765,854
-0.09(-3.18%)
Jan 05, 2017
2.768
2.883
2.744
2.842
18,342,438
+0.14(+5.17%)
Jan 04, 2017
2.752
2.760
2.678
2.703
13,542,530
+0.00(+0.00%)
Jan 03, 2017
2.588
2.703
2.571
2.703
15,623,630
+0.15(+5.79%)
Dec 30, 2016
2.555
2.555
2.555
0
-0.13(-4.89%)
Dec 29, 2016
2.604
2.727
2.579
2.686
22,191,190
+0.13(+5.15%)
Dec 28, 2016
2.481
2.571
2.452
2.555
13,611,126
+0.06(+2.30%)
Dec 27, 2016
2.456
2.530
2.432
2.497
8,284,419
+0.08(+3.40%)
Dec 23, 2016
2.415
2.415
2.415
0
+0.02(+1.03%)
Dec 22, 2016
2.374
2.440
2.366
2.390
12,051,748
-0.06(-2.35%)
Dec 21, 2016
2.481
2.497
2.432
2.448
7,102,786
-0.04(-1.65%)
Dec 20, 2016
2.423
2.489
2.378
2.489
14,623,799
+0.02(+0.66%)
Dec 19, 2016
2.505
2.538
2.448
2.473
33,535,012
-0.02(-0.66%)
Dec 16, 2016
2.604
2.620
2.489
2.489
54,291,592
-0.08(-3.19%)
Dec 15, 2016
2.530
2.587
2.448
2.571
26,996,828
-0.07(-2.49%)
Dec 14, 2016
2.834
2.930
2.629
2.637
27,890,992
-0.16(-5.59%)
Dec 13, 2016
2.719
2.809
2.711
2.793
17,018,750
+0.07(+2.72%)
Dec 12, 2016
2.662
2.735
2.629
2.719
15,131,501
+0.08(+3.12%)
Dec 09, 2016
2.719
2.744
2.629
2.637
15,958,435
-0.12(-4.46%)
Dec 08, 2016
2.785
2.797
2.731
2.760
13,166,320
-0.03(-1.18%)
Dec 07, 2016
2.842
2.855
2.752
2.793
13,877,913
+0.01(+0.29%)
Dec 06, 2016
2.785
2.859
2.752
2.785
11,880,277
-0.02(-0.59%)
Dec 05, 2016
2.752
2.842
2.662
2.801
18,092,260
-0.05(-1.73%)
Dec 02, 2016
2.752
2.900
2.744
2.850
13,096,588
+0.13(+4.83%)
Dec 01, 2016
2.694
2.801
2.633
2.719
18,497,054
+0.02(+0.61%)
Nov 30, 2016
2.719
2.760
2.653
2.703
15,837,105
-0.07(-2.37%)
Nov 29, 2016
2.686
2.813
2.678
2.768
13,085,456
+0.00(+0.00%)
Nov 28, 2016
2.670
2.777
2.616
2.768
19,636,508
+0.16(+6.31%)
Nov 25, 2016
2.637
2.670
2.588
2.604
7,266,266
+0.00(+0.00%)
Nov 23, 2016
2.604
2.604
2.604
0
-0.22(-7.85%)
Nov 22, 2016
2.793
2.850
2.727
2.826
15,463,259
+0.01(+0.29%)
Nov 21, 2016
2.834
2.900
2.785
2.818
15,499,748
+0.03(+1.18%)
Nov 18, 2016
2.834
2.900
2.735
2.785
18,272,052
-0.14(-4.78%)
Nov 17, 2016
3.023
3.068
2.834
2.924
24,386,342
-0.04(-1.38%)
Nov 16, 2016
2.949
2.974
2.875
2.965
15,553,067
+0.02(+0.56%)
Nov 15, 2016
2.760
2.957
2.748
2.949
18,162,016
+0.19(+6.85%)
Nov 14, 2016
2.571
2.892
2.546
2.760
26,605,816
+0.09(+3.38%)
Nov 11, 2016
2.941
2.957
2.662
2.670
23,201,812
-0.27(-9.22%)
Nov 10, 2016
3.245
3.253
2.916
2.941
24,098,976
-0.33(-10.05%)
Nov 09, 2016
3.499
3.508
3.179
3.269
21,688,200
+0.06(+1.79%)
Nov 08, 2016
3.261
3.335
3.163
3.212
19,563,882
-0.02(-0.76%)
Nov 07, 2016
3.261
3.327
3.237
3.237
12,616,237
-0.14(-4.14%)
Nov 04, 2016
3.499
3.508
3.360
3.376
18,183,754
-0.08(-2.38%)
Nov 03, 2016
3.302
3.471
3.204
3.458
18,307,320
+0.25(+7.95%)
Nov 02, 2016
3.352
3.393
3.142
3.204
23,065,306
-0.05(-1.52%)
Nov 01, 2016
3.269
3.347
3.237
3.253
14,901,550
+0.08(+2.59%)
Oct 31, 2016
3.080
3.187
3.039
3.171
11,649,583
+0.10(+3.21%)
Oct 28, 2016
3.039
3.154
3.007
3.072
15,984,896
+0.00(+0.00%)
Oct 27, 2016
3.142
3.154
3.015
3.072
16,262,791
-0.04(-1.32%)
Oct 26, 2016
3.212
3.212
3.019
3.113
17,732,868
-0.09(-2.82%)
Oct 25, 2016
3.122
3.261
3.072
3.204
25,539,816
+0.12(+4.00%)
Oct 24, 2016
3.269
3.269
3.007
3.080
27,243,288
-0.14(-4.34%)
Oct 21, 2016
3.179
3.224
3.146
3.220
18,093,864
+0.00(+0.00%)
Oct 20, 2016
3.171
3.220
3.080
3.220
13,852,247
+0.07(+2.08%)
Oct 19, 2016
3.171
3.228
3.097
3.154
21,231,090
+0.07(+2.40%)
Oct 18, 2016
3.080
3.097
3.023
3.080
14,742,131
+0.07(+2.46%)
Oct 17, 2016
2.982
3.056
2.941
3.007
15,926,486
+0.03(+1.11%)
Oct 14, 2016
3.015
3.089
2.949
2.974
17,171,312
-0.11(-3.47%)
Oct 13, 2016
3.023
3.171
2.982
3.080
19,632,984
+0.04(+1.35%)
Oct 12, 2016
3.007
3.089
2.916
3.039
22,531,016
+0.09(+3.06%)
Oct 11, 2016
2.916
2.998
2.883
2.949
17,230,958
-0.04(-1.37%)
Oct 10, 2016
2.957
3.019
2.924
2.990
17,513,954
+0.10(+3.41%)
Oct 07, 2016
3.031
3.031
2.834
2.892
21,299,108
+0.02(+0.57%)
Oct 06, 2016
2.867
2.941
2.809
2.875
22,115,840
-0.11(-3.58%)
Oct 05, 2016
3.039
3.056
2.883
2.982
22,260,618
+0.04(+1.40%)
Oct 04, 2016
3.228
3.245
2.924
2.941
36,576,472
-0.44(-13.11%)
Oct 03, 2016
3.434
3.483
3.335
3.384
15,025,700
-0.07(-2.14%)
Sep 30, 2016
3.573
3.590
3.442
3.458
17,688,500
-0.05(-1.41%)
Sep 29, 2016
3.499
3.549
3.425
3.508
13,059,260
-0.03(-0.93%)
Sep 28, 2016
3.467
3.570
3.384
3.540
16,916,716
+0.07(+2.13%)
Sep 27, 2016
3.467
3.508
3.401
3.467
16,643,343
-0.03(-0.94%)
Sep 26, 2016
3.540
3.610
3.491
3.499
15,525,984
-0.03(-0.93%)
Sep 23, 2016
3.606
3.655
3.491
3.532
16,609,222
-0.11(-2.93%)
Sep 22, 2016
3.762
3.787
3.582
3.639
20,572,062
-0.05(-1.34%)
Sep 21, 2016
3.532
3.721
3.467
3.688
23,553,966
+0.26(+7.67%)
Sep 20, 2016
3.393
3.442
3.352
3.425
12,460,650
+0.05(+1.46%)
Sep 19, 2016
3.409
3.434
3.352
3.376
14,044,644
+0.02(+0.49%)
Sep 16, 2016
3.352
3.442
3.278
3.360
24,812,518
-0.03(-0.97%)
Sep 15, 2016
3.335
3.475
3.265
3.393
23,619,502
+0.07(+1.98%)
Sep 14, 2016
3.347
3.409
3.278
3.327
20,387,380
+0.02(+0.75%)
Sep 13, 2016
3.434
3.450
3.245
3.302
26,138,256
-0.20(-5.63%)
Sep 12, 2016
3.335
3.549
3.302
3.499
21,933,984
+0.09(+2.65%)
Sep 09, 2016
3.549
3.573
3.368
3.409
32,635,066
-0.22(-6.11%)
Sep 08, 2016
3.697
3.762
3.610
3.631
21,013,440
-0.09(-2.43%)
Sep 07, 2016
3.779
3.795
3.606
3.721
27,910,440
-0.04(-1.09%)
Sep 06, 2016
3.721
3.792
3.655
3.762
28,462,946
+0.14(+3.85%)
Sep 02, 2016
3.582
3.623
3.623
3.623
21,435,720
+0.19(+5.50%)
Sep 01, 2016
3.269
3.441
3.228
3.434
28,508,616
+0.16(+4.76%)
Aug 31, 2016
3.286
3.347
3.249
3.278
30,061,692
-0.07(-2.21%)
Aug 30, 2016
3.549
3.582
3.310
3.352
25,671,984
-0.24(-6.64%)
Aug 29, 2016
3.483
3.639
3.458
3.590
17,129,598
+0.06(+1.63%)
Aug 26, 2016
3.623
3.762
3.450
3.532
28,940,724
-0.03(-0.92%)
Aug 25, 2016
3.467
3.606
3.393
3.565
18,671,062
+0.09(+2.60%)
Aug 24, 2016
3.812
3.820
3.425
3.475
35,391,956
-0.40(-10.38%)
Aug 23, 2016
3.984
4.000
3.836
3.877
24,676,544
-0.06(-1.46%)
Aug 22, 2016
3.959
3.992
3.889
3.935
22,010,390
-0.12(-2.84%)
Aug 19, 2016
4.066
4.132
4.009
4.050
18,972,200
-0.10(-2.38%)
Aug 18, 2016
4.173
4.198
4.091
4.148
18,229,964
+0.01(+0.20%)
Aug 17, 2016
4.173
4.194
4.000
4.140
21,453,530
-0.07(-1.75%)
Aug 16, 2016
4.304
4.304
4.181
4.214
18,247,672
-0.02(-0.58%)
Aug 15, 2016
4.296
4.325
4.214
4.239
19,585,054
-0.04(-0.96%)
Aug 12, 2016
4.469
4.493
4.263
4.280
19,264,602
-0.06(-1.33%)
Aug 11, 2016
4.469
4.526
4.321
4.337
20,531,878
-0.11(-2.40%)
Aug 10, 2016
4.543
4.567
4.411
4.444
20,986,072
+0.02(+0.37%)
Aug 09, 2016
4.436
4.502
4.363
4.428
15,064,891
-0.01(-0.19%)
Aug 08, 2016
4.313
4.502
4.304
4.436
15,668,699
+0.10(+2.27%)
Aug 05, 2016
4.370
4.428
4.288
4.337
18,806,038
-0.19(-4.17%)
Aug 04, 2016
4.477
4.567
4.460
4.526
16,284,981
+0.07(+1.47%)
Aug 03, 2016
4.502
4.510
4.411
4.460
15,274,921
-0.07(-1.63%)
Aug 02, 2016
4.329
4.543
4.288
4.534
25,760,948
+0.28(+6.56%)
Aug 01, 2016
4.247
4.288
4.132
4.255
10,713,085
+0.01(+0.19%)
Jul 29, 2016
4.239
4.313
4.177
4.247
13,589,628
+0.12(+2.78%)
Jul 28, 2016
4.140
4.181
4.000
4.132
21,957,192
+0.02(+0.40%)
Jul 27, 2016
4.074
4.124
3.861
4.115
24,334,168
+0.14(+3.51%)
Jul 26, 2016
3.959
4.009
3.890
3.976
13,406,121
+0.10(+2.54%)
Jul 25, 2016
4.066
4.066
3.844
3.877
14,108,680
-0.23(-5.60%)
Jul 22, 2016
4.124
4.198
4.083
4.107
11,711,579
-0.08(-1.96%)
Jul 21, 2016
4.115
4.272
4.079
4.189
14,746,752
+0.12(+2.82%)
Jul 20, 2016
4.296
4.296
4.050
4.074
15,060,524
-0.33(-7.46%)
Jul 19, 2016
4.419
4.493
4.387
4.403
8,118,242
-0.07(-1.65%)
Jul 18, 2016
4.395
4.477
4.341
4.477
9,657,420
+0.12(+2.64%)
Jul 15, 2016
4.387
4.493
4.354
4.362
11,981,119
-0.07(-1.67%)
Jul 14, 2016
4.354
4.497
4.313
4.436
12,751,644
+0.00(+0.00%)
Jul 13, 2016
4.452
4.485
4.354
4.436
14,205,626
+0.07(+1.69%)
Jul 12, 2016
4.534
4.633
4.296
4.362
23,013,186
-0.21(-4.50%)
Jul 11, 2016
4.469
4.641
4.452
4.567
13,482,911
+0.02(+0.54%)
Jul 08, 2016
4.428
4.589
4.428
4.543
19,990,158
+0.12(+2.60%)
Jul 07, 2016
4.649
4.674
4.419
4.428
17,860,174
-0.29(-6.10%)
Jul 06, 2016
4.723
4.773
4.592
4.715
22,790,936
+0.08(+1.77%)
Jul 05, 2016
4.444
4.703
4.403
4.633
37,445,612
+0.23(+5.22%)
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.