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 (%)
Jul 31, 2015
1.470
1.520
1.438
1.495
13,997,947
+0.08(+5.81%)
Jul 30, 2015
1.528
1.536
1.388
1.413
13,458,835
-0.06(-3.91%)
Jul 29, 2015
1.396
1.507
1.388
1.470
11,418,404
+0.09(+6.55%)
Jul 28, 2015
1.396
1.438
1.380
1.380
8,914,930
+0.00(+0.00%)
Jul 27, 2015
1.396
1.528
1.376
1.380
15,351,721
-0.01(-0.59%)
Jul 24, 2015
1.339
1.429
1.314
1.388
19,504,432
+0.02(+1.81%)
Jul 23, 2015
1.429
1.446
1.355
1.364
12,072,604
-0.05(-3.49%)
Jul 22, 2015
1.364
1.438
1.339
1.413
16,038,617
+0.01(+0.59%)
Jul 21, 2015
1.413
1.438
1.364
1.405
19,444,624
+0.04(+3.01%)
Jul 20, 2015
1.503
1.511
1.364
1.364
22,955,158
-0.20(-12.63%)
Jul 17, 2015
1.618
1.626
1.561
1.561
12,397,027
-0.10(-5.94%)
Jul 16, 2015
1.643
1.725
1.614
1.659
10,329,951
+0.01(+0.50%)
Jul 15, 2015
1.668
1.692
1.635
1.651
9,183,053
-0.04(-2.43%)
Jul 14, 2015
1.684
1.725
1.676
1.692
7,544,492
+0.01(+0.49%)
Jul 13, 2015
1.692
1.725
1.668
1.684
17,660,232
-0.05(-2.84%)
Jul 10, 2015
1.799
1.799
1.709
1.733
14,539,257
-0.07(-3.65%)
Jul 09, 2015
1.856
1.856
1.774
1.799
9,369,998
-0.03(-1.79%)
Jul 08, 2015
1.840
1.873
1.815
1.832
6,484,978
-0.01(-0.45%)
Jul 07, 2015
1.840
1.881
1.799
1.840
11,083,033
-0.04(-2.18%)
Jul 06, 2015
1.848
1.939
1.832
1.881
8,782,919
+0.02(+0.88%)
Jul 02, 2015
1.856
1.865
1.865
1.865
8,249,911
+0.04(+2.25%)
Jul 01, 2015
1.889
1.906
1.783
1.824
16,519,461
-0.08(-4.31%)
Jun 30, 2015
1.856
1.922
1.807
1.906
15,616,738
+0.02(+0.87%)
Jun 29, 2015
1.914
1.926
1.840
1.889
8,337,921
-0.02(-0.86%)
Jun 26, 2015
1.889
1.922
1.873
1.906
5,377,969
+0.02(+0.87%)
Jun 25, 2015
1.898
1.930
1.877
1.889
6,572,028
-0.02(-0.86%)
Jun 24, 2015
1.856
1.922
1.856
1.906
6,791,805
+0.03(+1.75%)
Jun 23, 2015
1.840
1.881
1.832
1.873
7,113,331
+0.02(+1.33%)
Jun 22, 2015
1.848
1.889
1.840
1.848
9,695,892
-0.02(-0.88%)
Jun 19, 2015
1.922
1.955
1.848
1.865
29,590,774
-0.10(-5.02%)
Jun 18, 2015
2.037
2.037
1.947
1.963
11,236,022
-0.03(-1.65%)
Jun 17, 2015
1.898
1.996
1.873
1.996
9,409,208
+0.10(+5.20%)
Jun 16, 2015
1.914
1.922
1.881
1.898
7,418,312
-0.04(-2.12%)
Jun 15, 2015
1.930
1.980
1.902
1.939
8,852,745
+0.00(+0.00%)
Jun 12, 2015
2.013
2.017
1.922
1.939
15,493,890
-0.10(-4.84%)
Jun 11, 2015
2.086
2.103
2.013
2.037
9,457,732
-0.08(-3.88%)
Jun 10, 2015
2.095
2.128
2.062
2.119
10,518,895
+0.07(+3.20%)
Jun 09, 2015
2.086
2.128
2.029
2.054
8,319,418
-0.02(-1.19%)
Jun 08, 2015
2.029
2.082
1.996
2.078
7,111,623
+0.06(+2.85%)
Jun 05, 2015
1.963
2.045
1.963
2.021
10,063,026
+0.02(+0.82%)
Jun 04, 2015
1.955
2.045
1.943
2.004
13,326,955
+0.01(+0.41%)
Jun 03, 2015
1.963
2.013
1.914
1.996
7,420,066
+0.04(+2.10%)
Jun 02, 2015
1.971
1.988
1.955
1.955
5,718,403
+0.02(+0.85%)
Jun 01, 2015
1.955
2.004
1.939
1.939
10,129,325
+0.01(+0.43%)
May 29, 2015
1.922
1.963
1.914
1.930
6,196,529
+0.04(+2.17%)
May 28, 2015
1.865
1.898
1.840
1.889
8,759,426
+0.01(+0.44%)
May 27, 2015
1.898
1.906
1.865
1.881
5,557,465
-0.01(-0.44%)
May 26, 2015
1.922
1.930
1.873
1.889
10,607,631
-0.09(-4.56%)
May 22, 2015
1.963
1.980
1.980
1.980
5,974,913
-0.02(-1.23%)
May 21, 2015
1.988
2.021
1.955
2.004
7,522,595
+0.00(+0.00%)
May 20, 2015
2.054
2.054
2.004
2.004
7,846,182
-0.02(-0.81%)
May 19, 2015
2.062
2.078
2.004
2.021
12,119,476
-0.09(-4.28%)
May 18, 2015
2.119
2.128
2.078
2.111
7,822,683
+0.02(+1.18%)
May 15, 2015
2.062
2.128
2.062
2.086
8,732,246
+0.00(+0.00%)
May 14, 2015
2.111
2.136
2.054
2.086
10,168,896
-0.01(-0.39%)
May 13, 2015
2.103
2.152
2.078
2.095
13,502,750
+0.02(+0.79%)
May 12, 2015
2.086
2.095
2.062
2.078
7,913,255
+0.02(+0.80%)
May 11, 2015
2.037
2.070
2.029
2.062
7,077,490
+0.04(+2.03%)
May 08, 2015
1.996
2.037
1.971
2.021
3,434,784
+0.02(+1.23%)
May 07, 2015
1.939
2.004
1.939
1.996
10,898,707
+0.02(+1.25%)
May 06, 2015
2.054
2.095
1.947
1.971
8,960,297
-0.07(-3.61%)
May 05, 2015
2.070
2.086
2.021
2.045
9,503,477
+0.00(+0.00%)
May 04, 2015
2.029
2.054
2.021
2.045
6,467,144
+0.04(+2.05%)
May 01, 2015
1.963
2.021
1.947
2.004
12,978,161
+0.01(+0.41%)
Apr 30, 2015
1.939
2.004
1.930
1.996
16,721,146
-0.02(-0.82%)
Apr 29, 2015
1.955
2.029
1.947
2.013
16,328,762
+0.07(+3.38%)
Apr 28, 2015
1.906
1.963
1.889
1.947
16,025,796
+0.06(+3.04%)
Apr 27, 2015
1.889
1.939
1.889
1.889
13,793,132
+0.00(+0.00%)
Apr 24, 2015
1.889
1.906
1.848
1.889
12,464,542
-0.01(-0.43%)
Apr 23, 2015
1.898
1.922
1.873
1.898
9,671,983
+0.01(+0.43%)
Apr 22, 2015
1.914
1.930
1.856
1.889
10,992,661
-0.03(-1.71%)
Apr 21, 2015
1.881
1.930
1.880
1.922
15,555,159
+0.04(+2.18%)
Apr 20, 2015
1.865
1.898
1.848
1.881
8,675,534
+0.01(+0.44%)
Apr 17, 2015
1.906
1.906
1.856
1.873
6,983,947
+0.00(+0.00%)
Apr 16, 2015
1.906
1.924
1.840
1.873
13,107,892
-0.02(-0.87%)
Apr 15, 2015
1.873
1.898
1.842
1.889
16,383,428
+0.02(+1.32%)
Apr 14, 2015
1.815
1.906
1.815
1.865
11,903,208
+0.07(+3.65%)
Apr 13, 2015
1.889
1.914
1.799
1.799
16,865,424
-0.10(-5.19%)
Apr 10, 2015
1.906
1.922
1.868
1.898
7,337,003
+0.02(+0.87%)
Apr 09, 2015
1.881
1.906
1.856
1.881
10,045,729
-0.03(-1.72%)
Apr 08, 2015
1.980
1.980
1.889
1.914
13,464,764
-0.04(-2.10%)
Apr 07, 2015
1.971
1.996
1.922
1.955
11,314,846
-0.05(-2.46%)
Apr 06, 2015
1.955
2.013
1.914
2.004
17,962,772
+0.10(+5.17%)
Apr 02, 2015
1.930
1.906
1.906
1.906
15,276,255
-0.03(-1.69%)
Apr 01, 2015
1.865
1.959
1.865
1.939
14,625,617
+0.10(+5.36%)
Mar 31, 2015
1.889
1.906
1.824
1.840
13,843,744
-0.04(-2.18%)
Mar 30, 2015
1.889
1.922
1.856
1.881
12,139,452
-0.06(-2.97%)
Mar 27, 2015
1.922
1.988
1.865
1.939
13,318,984
+0.00(+0.00%)
Mar 26, 2015
2.054
2.062
1.906
1.939
12,254,067
-0.08(-4.07%)
Mar 25, 2015
2.095
2.103
1.988
2.021
11,938,202
-0.06(-2.77%)
Mar 24, 2015
2.070
2.103
1.988
2.078
11,789,102
+0.04(+2.02%)
Mar 23, 2015
2.021
2.045
1.971
2.037
12,068,770
+0.05(+2.48%)
Mar 20, 2015
1.980
2.033
1.947
1.988
28,472,928
+0.05(+2.54%)
Mar 19, 2015
1.906
1.939
1.840
1.939
13,253,506
+0.00(+0.00%)
Mar 18, 2015
1.840
1.947
1.807
1.939
17,099,014
+0.10(+5.36%)
Mar 17, 2015
1.873
1.914
1.824
1.840
13,868,210
-0.08(-4.27%)
Mar 16, 2015
1.922
1.939
1.840
1.922
13,065,073
+0.00(+0.00%)
Mar 13, 2015
1.947
1.955
1.832
1.922
12,427,304
-0.02(-0.85%)
Mar 12, 2015
1.971
1.988
1.889
1.939
12,270,730
-0.01(-0.42%)
Mar 11, 2015
1.906
1.955
1.824
1.947
16,175,994
+0.04(+2.16%)
Mar 10, 2015
1.955
2.004
1.889
1.906
10,682,906
-0.08(-4.13%)
Mar 09, 2015
2.086
2.095
1.914
1.988
15,967,306
-0.07(-3.59%)
Mar 06, 2015
2.160
2.177
2.054
2.062
20,805,022
-0.20(-8.73%)
Mar 05, 2015
2.243
2.503
2.152
2.259
19,891,418
+0.04(+1.85%)
Mar 04, 2015
2.251
2.251
2.210
2.218
6,743,331
-0.03(-1.46%)
Mar 03, 2015
2.300
2.378
2.226
2.251
8,750,912
-0.03(-1.44%)
Mar 02, 2015
2.341
2.358
2.263
2.284
12,144,318
-0.05(-2.11%)
Feb 27, 2015
2.300
2.341
2.267
2.333
7,305,467
+0.06(+2.53%)
Feb 26, 2015
2.300
2.325
2.263
2.275
8,424,546
+0.02(+0.73%)
Feb 25, 2015
2.275
2.308
2.243
2.259
7,784,197
+0.03(+1.48%)
Feb 24, 2015
2.210
2.251
2.193
2.226
7,500,433
-0.01(-0.37%)
Feb 23, 2015
2.218
2.243
2.165
2.234
8,538,153
+0.01(+0.37%)
Feb 20, 2015
2.275
2.292
2.210
2.226
8,755,858
-0.04(-1.81%)
Feb 19, 2015
2.300
2.316
2.243
2.267
9,610,893
-0.01(-0.36%)
Feb 18, 2015
2.226
2.284
2.169
2.275
10,688,842
+0.04(+1.84%)
Feb 17, 2015
2.255
2.292
2.210
2.234
10,286,617
-0.07(-3.20%)
Feb 13, 2015
2.497
2.308
2.308
2.308
20,490,442
-0.14(-5.70%)
Feb 12, 2015
2.505
2.514
2.382
2.448
14,280,943
-0.01(-0.33%)
Feb 11, 2015
2.579
2.604
2.432
2.456
18,934,958
-0.21(-7.72%)
Feb 10, 2015
2.694
2.752
2.637
2.662
14,420,908
-0.08(-2.99%)
Feb 09, 2015
2.686
2.748
2.670
2.744
9,902,368
+0.08(+3.09%)
Feb 06, 2015
2.735
2.785
2.645
2.662
13,308,861
-0.16(-5.54%)
Feb 05, 2015
2.744
2.850
2.727
2.818
8,543,853
+0.07(+2.69%)
Feb 04, 2015
2.735
2.777
2.711
2.744
11,372,198
+0.03(+1.21%)
Feb 03, 2015
2.727
2.768
2.653
2.711
10,720,051
-0.08(-2.94%)
Feb 02, 2015
2.768
2.834
2.727
2.793
10,020,627
+0.01(+0.29%)
Jan 30, 2015
2.694
2.834
2.678
2.785
11,799,037
+0.07(+2.73%)
Jan 29, 2015
2.645
2.744
2.629
2.711
12,951,684
-0.01(-0.30%)
Jan 28, 2015
2.809
2.859
2.694
2.719
15,721,774
-0.12(-4.34%)
Jan 27, 2015
2.818
2.859
2.768
2.842
20,550,468
+0.06(+2.06%)
Jan 26, 2015
2.637
2.805
2.604
2.785
13,919,893
+0.02(+0.59%)
Jan 23, 2015
2.883
2.900
2.735
2.768
15,027,056
-0.16(-5.60%)
Jan 22, 2015
2.933
2.974
2.867
2.933
15,009,529
+0.02(+0.85%)
Jan 21, 2015
3.015
3.048
2.867
2.908
18,098,808
-0.07(-2.21%)
Jan 20, 2015
2.998
3.007
2.916
2.974
15,408,367
+0.04(+1.40%)
Jan 16, 2015
2.867
2.990
2.867
2.933
27,701,002
+0.06(+2.00%)
Jan 15, 2015
2.777
2.883
2.727
2.875
20,439,534
+0.25(+9.38%)
Jan 14, 2015
2.727
2.748
2.546
2.629
16,944,690
+0.00(+0.00%)
Jan 13, 2015
2.892
2.892
2.604
2.629
20,952,694
-0.20(-6.98%)
Jan 12, 2015
2.834
2.916
2.818
2.826
21,972,400
+0.02(+0.58%)
Jan 09, 2015
2.694
2.834
2.678
2.809
12,755,979
+0.16(+6.21%)
Jan 08, 2015
2.752
2.797
2.637
2.645
14,402,027
-0.02(-0.62%)
Jan 07, 2015
2.678
2.768
2.625
2.662
17,457,620
-0.07(-2.70%)
Jan 06, 2015
2.456
2.777
2.440
2.735
23,656,092
+0.31(+12.88%)
Jan 05, 2015
2.415
2.464
2.341
2.423
17,350,112
+0.04(+1.72%)
Jan 02, 2015
2.267
2.399
2.243
2.382
15,905,102
+0.07(+2.84%)
Dec 31, 2014
2.308
2.316
2.316
2.316
18,048,788
+0.02(+0.71%)
Dec 30, 2014
2.259
2.390
2.243
2.300
19,866,286
+0.09(+4.09%)
Dec 29, 2014
2.243
2.243
2.177
2.210
13,348,780
-0.08(-3.58%)
Dec 26, 2014
2.275
2.333
2.243
2.292
9,048,183
+0.07(+3.33%)
Dec 24, 2014
2.144
2.218
2.218
2.218
9,915,865
+0.09(+4.25%)
Dec 23, 2014
2.152
2.234
2.119
2.128
10,847,071
-0.06(-2.63%)
Dec 22, 2014
2.325
2.333
2.136
2.185
18,373,806
-0.19(-7.96%)
Dec 19, 2014
2.366
2.436
2.308
2.374
58,838,852
+0.00(+0.00%)
Dec 18, 2014
2.251
2.390
2.234
2.374
22,619,956
+0.18(+8.24%)
Dec 17, 2014
2.111
2.218
2.066
2.193
20,412,390
+0.06(+2.69%)
Dec 16, 2014
2.259
2.292
2.086
2.136
22,571,340
-0.08(-3.70%)
Dec 15, 2014
2.390
2.440
2.218
2.218
19,044,920
-0.21(-8.78%)
Dec 12, 2014
2.505
2.522
2.423
2.432
15,934,583
-0.08(-3.27%)
Dec 11, 2014
2.497
2.612
2.481
2.514
11,295,038
-0.03(-1.29%)
Dec 10, 2014
2.645
2.690
2.538
2.546
15,821,527
-0.10(-3.73%)
Dec 09, 2014
2.612
2.740
2.612
2.645
20,044,412
+0.14(+5.57%)
Dec 08, 2014
2.588
2.600
2.448
2.505
24,338,994
-0.04(-1.61%)
Dec 05, 2014
2.514
2.604
2.464
2.546
13,134,978
-0.02(-0.96%)
Dec 04, 2014
2.522
2.653
2.489
2.571
25,193,498
+0.03(+1.29%)
Dec 03, 2014
2.456
2.620
2.440
2.538
19,045,140
+0.11(+4.75%)
Dec 02, 2014
2.407
2.559
2.382
2.423
16,392,802
-0.07(-2.96%)
Dec 01, 2014
2.349
2.522
2.341
2.497
19,481,838
+0.20(+8.57%)
Nov 28, 2014
2.407
2.440
2.275
2.300
15,307,025
-0.21(-8.20%)
Nov 26, 2014
2.497
2.505
2.505
2.505
14,767,522
+0.02(+0.66%)
Nov 25, 2014
2.308
2.505
2.300
2.489
22,882,260
+0.19(+8.21%)
Nov 24, 2014
2.341
2.374
2.278
2.300
13,822,470
-0.05(-2.10%)
Nov 21, 2014
2.382
2.423
2.308
2.349
18,298,280
+0.02(+1.06%)
Nov 20, 2014
2.300
2.366
2.259
2.325
14,853,804
+0.07(+3.28%)
Nov 19, 2014
2.415
2.440
2.226
2.251
24,489,754
-0.18(-7.43%)
Nov 18, 2014
2.275
2.456
2.259
2.432
39,435,816
+0.21(+9.23%)
Nov 17, 2014
2.218
2.243
2.128
2.226
16,156,384
+0.00(+0.00%)
Nov 14, 2014
2.021
2.259
1.996
2.226
24,598,700
+0.16(+7.54%)
Nov 13, 2014
2.037
2.111
1.963
2.070
23,396,376
+0.05(+2.44%)
Nov 12, 2014
1.996
2.050
1.939
2.021
14,104,477
+0.03(+1.65%)
Nov 11, 2014
1.955
2.037
1.918
1.988
12,439,585
+0.07(+3.42%)
Nov 10, 2014
2.021
2.037
1.889
1.922
16,021,525
-0.13(-6.40%)
Nov 07, 2014
2.037
2.078
1.947
2.054
28,942,600
+0.24(+13.12%)
Nov 06, 2014
1.733
1.967
1.705
1.815
31,459,462
+0.17(+10.50%)
Nov 05, 2014
1.668
1.791
1.643
1.643
20,489,102
-0.06(-3.38%)
Nov 04, 2014
1.840
1.873
1.700
1.700
20,082,372
-0.12(-6.76%)
Nov 03, 2014
1.783
1.865
1.741
1.824
22,500,284
+0.06(+3.26%)
Oct 31, 2014
1.914
1.930
1.700
1.766
47,256,092
-0.28(-13.65%)
Oct 30, 2014
2.169
2.169
1.939
2.045
22,866,122
-0.14(-6.39%)
Oct 29, 2014
2.218
2.259
2.152
2.185
19,300,280
-0.07(-2.92%)
Oct 28, 2014
2.243
2.259
2.185
2.251
15,743,779
+0.04(+1.86%)
Oct 27, 2014
2.210
2.251
2.226
2.210
13,700,084
-0.02(-0.74%)
Oct 24, 2014
2.243
2.251
2.201
2.226
11,870,941
-0.01(-0.37%)
Oct 23, 2014
2.226
2.267
2.193
2.234
21,685,954
-0.05(-2.16%)
Oct 22, 2014
2.358
2.358
2.259
2.284
15,541,754
-0.10(-4.14%)
Oct 21, 2014
2.456
2.456
2.341
2.382
20,155,662
-0.04(-1.69%)
Oct 20, 2014
2.407
2.423
2.358
2.423
14,123,079
+0.02(+0.68%)
Oct 17, 2014
2.423
2.423
2.358
2.407
14,188,314
-0.01(-0.34%)
Oct 16, 2014
2.382
2.448
2.366
2.415
9,459,745
+0.01(+0.34%)
Oct 15, 2014
2.448
2.481
2.382
2.407
18,739,608
-0.02(-0.68%)
Oct 14, 2014
2.464
2.481
2.407
2.423
13,570,762
-0.02(-0.67%)
Oct 13, 2014
2.432
2.530
2.432
2.440
14,792,142
+0.05(+2.06%)
Oct 10, 2014
2.489
2.497
2.374
2.390
21,505,708
-0.11(-4.28%)
Oct 09, 2014
2.670
2.670
2.407
2.497
30,204,758
-0.16(-5.88%)
Oct 08, 2014
2.596
2.694
2.448
2.653
24,606,664
+0.09(+3.53%)
Oct 07, 2014
2.662
2.670
2.546
2.563
12,015,031
-0.09(-3.41%)
Oct 06, 2014
2.637
2.678
2.588
2.653
10,360,640
+0.02(+0.94%)
Oct 03, 2014
2.637
2.662
2.571
2.629
24,821,384
-0.10(-3.61%)
Oct 02, 2014
2.703
2.735
2.639
2.727
12,242,032
+0.05(+1.84%)
Oct 01, 2014
2.727
2.777
2.678
2.678
14,415,049
-0.03(-1.21%)
Sep 30, 2014
2.760
2.760
2.653
2.711
18,000,672
-0.06(-2.08%)
Sep 29, 2014
2.793
2.809
2.760
2.768
8,658,736
-0.02(-0.59%)
Sep 26, 2014
2.818
2.826
2.768
2.785
12,892,579
-0.05(-1.74%)
Sep 25, 2014
2.801
2.859
2.789
2.834
12,742,609
+0.00(+0.00%)
Sep 24, 2014
2.850
2.883
2.818
2.834
11,760,686
-0.03(-1.15%)
Sep 23, 2014
2.867
2.916
2.826
2.867
13,248,399
+0.05(+1.75%)
Sep 22, 2014
2.875
2.883
2.785
2.818
15,950,938
-0.09(-3.11%)
Sep 19, 2014
2.974
2.986
2.850
2.908
20,712,336
-0.08(-2.75%)
Sep 18, 2014
3.031
3.052
2.990
2.990
10,528,961
-0.04(-1.36%)
Sep 17, 2014
3.105
3.122
3.023
3.031
12,326,979
-0.07(-2.12%)
Sep 16, 2014
3.064
3.150
3.048
3.097
12,053,989
+0.02(+0.80%)
Sep 15, 2014
3.056
3.105
3.023
3.072
9,566,220
+0.03(+1.08%)
Sep 12, 2014
3.039
3.080
3.015
3.039
11,480,101
-0.02(-0.80%)
Sep 11, 2014
3.015
3.105
3.007
3.064
12,315,324
+0.03(+1.08%)
Sep 10, 2014
3.080
3.113
3.023
3.031
17,048,628
-0.05(-1.60%)
Sep 09, 2014
2.998
3.097
2.982
3.080
16,926,284
+0.08(+2.74%)
Sep 08, 2014
3.048
3.048
2.974
2.998
11,197,798
-0.07(-2.14%)
Sep 05, 2014
3.072
3.097
3.015
3.064
11,736,748
+0.00(+0.00%)
Sep 04, 2014
3.146
3.183
3.056
3.064
10,669,051
-0.07(-2.36%)
Sep 03, 2014
3.187
3.204
3.113
3.138
15,833,272
-0.03(-1.04%)
Sep 02, 2014
3.195
3.212
3.171
3.171
10,183,787
-0.07(-2.03%)
Aug 29, 2014
3.212
3.237
3.237
3.237
6,416,448
+0.03(+1.03%)
Aug 28, 2014
3.269
3.278
3.195
3.204
9,943,965
-0.03(-1.02%)
Aug 27, 2014
3.253
3.278
3.193
3.237
4,731,320
-0.02(-0.51%)
Aug 26, 2014
3.237
3.253
3.195
3.253
7,071,217
+0.07(+2.33%)
Aug 25, 2014
3.220
3.237
3.179
3.179
6,467,760
-0.07(-2.03%)
Aug 22, 2014
3.245
3.245
3.212
3.245
6,175,274
+0.00(+0.00%)
Aug 21, 2014
3.286
3.286
3.212
3.245
14,275,926
-0.09(-2.71%)
Aug 20, 2014
3.327
3.368
3.302
3.335
6,115,998
+0.02(+0.74%)
Aug 19, 2014
3.319
3.368
3.302
3.310
6,877,604
-0.02(-0.74%)
Aug 18, 2014
3.302
3.343
3.286
3.335
5,271,811
+0.03(+1.00%)
Aug 15, 2014
3.302
3.343
3.278
3.302
8,536,441
-0.04(-1.23%)
Aug 14, 2014
3.343
3.409
3.319
3.343
11,271,839
+0.00(+0.00%)
Aug 13, 2014
3.327
3.360
3.294
3.343
7,908,867
+0.04(+1.24%)
Aug 12, 2014
3.253
3.335
3.245
3.302
10,522,231
+0.07(+2.29%)
Aug 11, 2014
3.204
3.253
3.179
3.228
6,869,947
+0.04(+1.29%)
Aug 08, 2014
3.261
3.294
3.187
3.187
12,669,171
-0.07(-2.27%)
Aug 07, 2014
3.319
3.319
3.237
3.261
15,695,376
-0.06(-1.73%)
Aug 06, 2014
3.286
3.360
3.278
3.319
11,377,077
+0.10(+3.06%)
Aug 05, 2014
3.212
3.253
3.146
3.220
11,932,967
+0.02(+0.77%)
Aug 04, 2014
3.253
3.290
3.171
3.195
10,692,266
-0.07(-2.26%)
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.