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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2018
2.452
2.452
2.452
0
+0.01(+0.33%)
Aug 30, 2018
2.452
2.468
2.427
2.443
6,309,947
-0.03(-1.32%)
Aug 29, 2018
2.427
2.492
2.427
2.476
6,849,738
+0.05(+2.02%)
Aug 28, 2018
2.501
2.517
2.415
2.427
8,543,165
-0.04(-1.66%)
Aug 27, 2018
2.452
2.517
2.452
2.468
7,365,015
+0.02(+1.00%)
Aug 24, 2018
2.386
2.492
2.378
2.443
10,974,833
+0.08(+3.46%)
Aug 23, 2018
2.394
2.394
2.329
2.362
9,494,099
-0.02(-0.69%)
Aug 22, 2018
2.362
2.403
2.345
2.378
7,967,010
+0.03(+1.39%)
Aug 21, 2018
2.345
2.370
2.305
2.345
9,006,770
+0.00(+0.00%)
Aug 20, 2018
2.345
2.390
2.305
2.345
15,884,641
-0.02(-0.69%)
Aug 17, 2018
2.313
2.435
2.309
2.362
17,697,496
+0.07(+2.85%)
Aug 16, 2018
2.354
2.394
2.282
2.296
13,253,943
-0.04(-1.75%)
Aug 15, 2018
2.476
2.484
2.272
2.337
20,531,946
-0.18(-7.14%)
Aug 14, 2018
2.550
2.566
2.501
2.517
6,467,119
-0.02(-0.96%)
Aug 13, 2018
2.558
2.574
2.501
2.542
13,332,919
-0.03(-1.27%)
Aug 10, 2018
2.656
2.656
2.566
2.574
11,090,227
-0.07(-2.78%)
Aug 09, 2018
2.697
2.729
2.623
2.648
9,428,945
-0.05(-1.82%)
Aug 08, 2018
2.729
2.738
2.672
2.697
8,038,860
-0.02(-0.60%)
Aug 07, 2018
2.819
2.819
2.713
2.713
8,042,414
-0.07(-2.64%)
Aug 06, 2018
2.787
2.828
2.787
2.787
3,676,672
-0.02(-0.58%)
Aug 03, 2018
2.819
2.877
2.795
2.803
7,102,860
+0.01(+0.29%)
Aug 02, 2018
2.885
2.901
2.779
2.795
10,942,779
-0.12(-4.20%)
Aug 01, 2018
2.917
2.958
2.909
2.917
4,565,147
-0.02(-0.83%)
Jul 31, 2018
2.942
2.966
2.926
2.942
7,759,329
+0.00(+0.00%)
Jul 30, 2018
2.934
2.966
2.917
2.942
6,019,555
+0.01(+0.28%)
Jul 27, 2018
2.950
2.991
2.926
2.934
6,282,504
+0.00(+0.00%)
Jul 26, 2018
2.975
3.007
2.934
2.934
9,010,324
-0.07(-2.45%)
Jul 25, 2018
3.007
3.021
2.942
3.007
7,366,176
+0.01(+0.27%)
Jul 24, 2018
2.999
3.024
2.983
2.999
8,370,870
+0.02(+0.82%)
Jul 23, 2018
2.983
3.007
2.950
2.975
5,924,037
-0.04(-1.36%)
Jul 20, 2018
3.007
3.048
2.991
3.015
7,080,059
+0.04(+1.37%)
Jul 19, 2018
2.983
3.065
2.966
2.975
10,329,883
-0.06(-1.89%)
Jul 18, 2018
3.056
3.093
3.024
3.032
5,827,886
-0.04(-1.33%)
Jul 17, 2018
3.032
3.097
3.015
3.073
6,489,034
+0.02(+0.80%)
Jul 16, 2018
3.056
3.094
3.048
3.048
3,880,374
-0.03(-1.06%)
Jul 13, 2018
3.048
3.114
3.024
3.081
3,974,050
-0.02(-0.53%)
Jul 12, 2018
3.097
3.157
3.081
3.097
5,510,412
+0.01(+0.26%)
Jul 11, 2018
3.130
3.171
3.056
3.089
6,241,406
-0.09(-2.83%)
Jul 10, 2018
3.154
3.187
3.130
3.179
3,522,228
+0.01(+0.26%)
Jul 09, 2018
3.228
3.236
3.171
3.171
6,713,374
-0.04(-1.27%)
Jul 06, 2018
3.146
3.216
3.146
3.212
7,898,707
+0.05(+1.55%)
Jul 05, 2018
3.163
3.179
3.130
3.163
10,690,659
+0.02(+0.78%)
Jul 03, 2018
3.138
3.138
3.138
0
+0.10(+3.23%)
Jul 02, 2018
3.032
3.122
3.024
3.040
4,942,319
-0.03(-1.06%)
Jun 29, 2018
3.007
3.097
3.007
3.073
8,334,864
+0.07(+2.45%)
Jun 28, 2018
2.991
3.024
2.975
2.999
5,160,916
+0.00(+0.00%)
Jun 27, 2018
3.007
3.081
2.991
2.999
8,223,571
-0.06(-1.87%)
Jun 26, 2018
2.983
3.089
2.966
3.056
8,412,820
+0.06(+1.91%)
Jun 25, 2018
3.040
3.061
2.995
2.999
6,070,473
-0.04(-1.34%)
Jun 22, 2018
3.040
3.089
3.032
3.040
6,183,783
+0.02(+0.81%)
Jun 21, 2018
3.007
3.065
3.007
3.015
5,563,921
-0.01(-0.27%)
Jun 20, 2018
3.032
3.073
3.015
3.024
4,881,780
-0.02(-0.80%)
Jun 19, 2018
3.024
3.089
3.015
3.048
5,367,437
+0.00(+0.00%)
Jun 18, 2018
3.015
3.065
3.007
3.048
4,839,150
+0.01(+0.27%)
Jun 15, 2018
3.056
3.097
3.040
23,094,680
-0.06(-1.85%)
Jun 14, 2018
3.073
3.105
3.048
3.097
7,108,552
+0.06(+1.88%)
Jun 13, 2018
3.032
3.073
2.991
3.040
7,379,785
+0.01(+0.27%)
Jun 12, 2018
2.966
3.065
2.966
3.032
8,199,524
+0.06(+1.92%)
Jun 11, 2018
2.917
2.991
2.917
2.975
7,370,742
+0.05(+1.68%)
Jun 08, 2018
2.893
2.934
2.885
2.926
5,044,427
+0.02(+0.85%)
Jun 07, 2018
2.917
2.934
2.885
2.901
7,997,420
-0.02(-0.84%)
Jun 06, 2018
2.901
2.926
10,023,852
+0.01(+0.28%)
Jun 05, 2018
2.926
2.958
2.885
2.917
5,511,946
+0.02(+0.56%)
Jun 04, 2018
2.942
2.950
2.901
2.901
3,609,431
-0.02(-0.84%)
Jun 01, 2018
2.926
2.958
2.901
2.926
8,214,398
-0.02(-0.56%)
May 31, 2018
2.983
2.991
2.942
2.942
4,871,946
-0.02(-0.83%)
May 30, 2018
2.934
2.999
2.909
2.966
5,383,178
+0.05(+1.68%)
May 29, 2018
2.909
2.966
2.893
2.917
8,327,473
-0.02(-0.83%)
May 25, 2018
2.942
2.942
2.942
0
-0.03(-1.10%)
May 24, 2018
2.958
2.999
2.942
2.975
5,956,544
+0.03(+1.11%)
May 23, 2018
2.917
2.958
2.909
2.942
5,334,945
+0.01(+0.28%)
May 22, 2018
2.966
2.991
2.909
2.934
7,822,474
-0.02(-0.83%)
May 21, 2018
2.926
2.966
2.909
2.958
7,059,365
+0.02(+0.84%)
May 18, 2018
2.901
2.958
2.877
2.934
9,235,294
+0.02(+0.84%)
May 17, 2018
2.934
2.942
2.860
2.909
10,541,839
+0.00(+0.00%)
May 16, 2018
2.975
2.991
2.909
2.909
9,352,027
-0.07(-2.20%)
May 15, 2018
2.975
2.991
2.942
2.975
14,234,838
-0.07(-2.15%)
May 14, 2018
3.056
3.093
3.024
3.040
8,191,052
-0.02(-0.53%)
May 11, 2018
3.065
3.073
3.036
3.056
8,549,553
+0.00(+0.00%)
May 10, 2018
3.065
3.114
3.041
3.056
13,421,220
+0.06(+1.91%)
May 09, 2018
3.146
3.163
2.885
2.999
31,336,972
-0.37(-10.92%)
May 08, 2018
3.277
3.367
3.212
3.367
12,815,024
+0.07(+2.23%)
May 07, 2018
3.293
3.342
3.269
3.293
8,737,712
+0.00(+0.00%)
May 04, 2018
3.252
3.318
3.228
3.293
10,695,511
+0.02(+0.50%)
May 03, 2018
3.277
3.301
3.244
3.277
8,789,232
+0.06(+1.78%)
May 02, 2018
3.236
3.285
3.212
3.220
10,288,242
+0.00(+0.00%)
May 01, 2018
3.163
3.232
3.130
3.220
10,907,432
+0.05(+1.55%)
Apr 30, 2018
3.203
3.228
3.163
3.171
9,678,316
-0.07(-2.02%)
Apr 27, 2018
3.203
3.244
3.203
3.236
4,230,764
+0.04(+1.28%)
Apr 26, 2018
3.195
3.252
3.187
3.195
9,754,768
+0.01(+0.26%)
Apr 25, 2018
3.163
3.203
3.146
3.187
8,120,686
-0.01(-0.26%)
Apr 24, 2018
3.163
3.212
3.154
3.195
7,038,904
+0.03(+1.03%)
Apr 23, 2018
3.105
3.187
3.097
3.163
8,748,985
+0.00(+0.00%)
Apr 20, 2018
3.130
3.171
3.089
3.163
6,877,371
+0.01(+0.26%)
Apr 19, 2018
3.179
3.212
3.130
3.154
7,858,350
-0.03(-1.03%)
Apr 18, 2018
3.220
3.269
3.175
3.187
13,998,340
+0.02(+0.77%)
Apr 17, 2018
3.122
3.212
3.114
3.163
10,901,049
+0.02(+0.78%)
Apr 16, 2018
3.146
3.171
3.114
3.138
15,416,542
+0.02(+0.52%)
Apr 13, 2018
3.130
3.187
3.105
3.122
9,223,153
+0.02(+0.53%)
Apr 12, 2018
3.048
3.122
3.015
3.105
8,737,269
+0.02(+0.53%)
Apr 11, 2018
3.056
3.130
3.048
3.089
21,091,842
+0.09(+3.00%)
Apr 10, 2018
2.950
3.036
2.917
2.999
13,662,863
+0.04(+1.38%)
Apr 09, 2018
3.105
3.163
2.926
2.958
26,659,694
-0.28(-8.59%)
Apr 06, 2018
3.252
3.302
3.208
3.236
15,080,441
+0.00(+0.00%)
Apr 05, 2018
3.187
3.242
3.175
3.236
13,043,382
+0.02(+0.51%)
Apr 04, 2018
3.261
3.277
3.203
3.220
11,963,889
-0.02(-0.51%)
Apr 03, 2018
3.203
3.285
3.163
3.236
13,182,449
-0.01(-0.25%)
Apr 02, 2018
3.261
3.269
3.212
3.244
11,219,752
+0.02(+0.51%)
Mar 29, 2018
3.228
3.228
3.228
0
+0.06(+1.80%)
Mar 28, 2018
3.195
3.252
3.146
3.171
10,300,797
-0.07(-2.02%)
Mar 27, 2018
3.203
3.261
3.179
3.236
12,745,233
-0.02(-0.75%)
Mar 26, 2018
3.171
3.285
3.163
3.261
19,695,614
+0.12(+3.91%)
Mar 23, 2018
3.024
3.179
3.015
3.138
16,229,965
+0.17(+5.79%)
Mar 22, 2018
3.024
3.052
2.950
2.966
12,514,225
-0.06(-1.89%)
Mar 21, 2018
2.975
3.056
2.958
3.024
19,144,712
+0.08(+2.78%)
Mar 20, 2018
2.991
2.999
2.917
2.942
8,418,336
-0.05(-1.64%)
Mar 19, 2018
2.975
3.007
2.942
2.991
10,582,145
+0.03(+1.10%)
Mar 16, 2018
2.975
3.015
2.926
2.958
20,955,714
-0.02(-0.82%)
Mar 15, 2018
2.983
2.991
2.934
2.983
8,592,314
+0.00(+0.00%)
Mar 14, 2018
2.950
3.024
2.942
2.983
10,762,731
+0.05(+1.67%)
Mar 13, 2018
2.975
2.991
2.917
2.934
8,853,710
+0.00(+0.00%)
Mar 12, 2018
2.885
2.942
2.868
2.934
11,228,159
+0.02(+0.56%)
Mar 09, 2018
2.950
2.966
2.893
2.917
10,960,028
-0.04(-1.38%)
Mar 08, 2018
2.966
2.991
2.909
2.958
8,210,188
-0.01(-0.28%)
Mar 07, 2018
2.942
2.966
10,405,585
-0.07(-2.42%)
Mar 06, 2018
3.024
3.056
2.991
3.040
13,074,213
+0.08(+2.76%)
Mar 05, 2018
2.975
2.983
2.926
2.958
7,804,942
-0.02(-0.55%)
Mar 02, 2018
3.032
3.056
2.950
2.975
10,093,595
-0.02(-0.55%)
Mar 01, 2018
2.893
3.028
2.860
2.991
13,228,914
+0.07(+2.23%)
Feb 28, 2018
2.917
2.950
2.901
2.926
11,538,532
+0.01(+0.28%)
Feb 27, 2018
2.926
2.950
2.844
2.917
10,869,067
-0.03(-1.11%)
Feb 26, 2018
2.950
3.015
2.934
2.950
9,829,806
+0.02(+0.56%)
Feb 23, 2018
2.958
2.983
2.926
2.934
9,519,327
-0.03(-1.10%)
Feb 22, 2018
2.958
2.966
10,341,501
-0.07(-2.16%)
Feb 21, 2018
3.122
3.138
3.024
3.032
18,050,666
-0.07(-2.11%)
Feb 20, 2018
3.179
3.220
3.089
3.097
16,931,140
-0.12(-3.81%)
Feb 16, 2018
3.220
3.220
3.220
0
-0.03(-1.01%)
Feb 15, 2018
3.432
3.457
3.146
3.252
28,690,826
-0.24(-6.79%)
Feb 14, 2018
3.212
3.514
3.203
3.489
26,240,270
+0.28(+8.65%)
Feb 13, 2018
3.269
3.302
3.187
3.212
7,845,680
-0.06(-1.75%)
Feb 12, 2018
3.171
3.285
3.163
3.269
11,507,263
+0.10(+3.09%)
Feb 09, 2018
3.228
3.236
3.081
3.171
16,174,401
-0.06(-1.77%)
Feb 08, 2018
3.228
3.302
3.195
3.228
11,825,552
+0.00(+0.00%)
Feb 07, 2018
3.228
3.306
3.171
3.228
15,315,998
-0.03(-1.00%)
Feb 06, 2018
3.285
3.375
3.228
3.261
14,751,615
-0.11(-3.27%)
Feb 05, 2018
3.334
3.383
3.285
3.371
10,085,416
+0.02(+0.61%)
Feb 02, 2018
3.449
3.489
3.334
3.351
12,575,640
-0.20(-5.53%)
Feb 01, 2018
3.530
3.588
3.494
3.547
8,536,156
+0.01(+0.23%)
Jan 31, 2018
3.522
3.571
3.457
3.538
9,505,268
+0.06(+1.64%)
Jan 30, 2018
3.555
3.579
3.461
3.481
9,858,368
-0.05(-1.39%)
Jan 29, 2018
3.637
3.690
3.522
3.530
11,115,069
-0.15(-4.00%)
Jan 26, 2018
3.661
3.718
3.645
3.677
7,631,135
+0.03(+0.90%)
Jan 25, 2018
3.800
3.800
3.612
3.645
16,599,914
-0.12(-3.25%)
Jan 24, 2018
3.833
3.906
3.694
3.767
25,311,368
+0.06(+1.54%)
Jan 23, 2018
3.489
3.718
3.465
3.710
15,761,336
+0.18(+5.09%)
Jan 22, 2018
3.473
3.538
3.449
3.530
10,057,345
+0.10(+2.86%)
Jan 19, 2018
3.473
3.498
3.424
3.432
7,198,457
-0.04(-1.18%)
Jan 18, 2018
3.555
3.571
3.457
3.473
9,596,652
-0.10(-2.75%)
Jan 17, 2018
3.620
3.666
3.547
3.571
33,904,088
-0.07(-2.02%)
Jan 16, 2018
3.677
3.718
3.571
3.645
26,164,716
+0.10(+2.77%)
Jan 12, 2018
3.547
3.547
3.547
0
+0.15(+4.33%)
Jan 11, 2018
3.383
3.432
3.318
3.400
14,399,696
+0.02(+0.73%)
Jan 10, 2018
3.449
3.449
3.363
3.375
11,044,056
-0.02(-0.48%)
Jan 09, 2018
3.522
3.522
3.383
3.391
15,874,756
-0.16(-4.38%)
Jan 08, 2018
3.612
3.637
3.530
3.547
10,328,862
-0.09(-2.47%)
Jan 05, 2018
3.645
3.686
3.604
3.637
7,392,407
-0.05(-1.33%)
Jan 04, 2018
3.661
3.694
3.624
3.686
10,744,177
+0.04(+1.12%)
Jan 03, 2018
3.645
3.669
3.567
3.645
15,562,758
-0.02(-0.45%)
Jan 02, 2018
3.555
3.661
3.555
3.661
10,924,923
+0.13(+3.70%)
Dec 29, 2017
3.530
3.530
3.530
0
+0.02(+0.46%)
Dec 28, 2017
3.538
3.547
3.481
3.514
5,174,121
+0.01(+0.23%)
Dec 27, 2017
3.498
3.538
3.481
3.506
10,624,244
-0.02(-0.69%)
Dec 26, 2017
3.506
3.571
3.473
3.530
6,803,907
+0.06(+1.65%)
Dec 22, 2017
3.481
3.506
3.457
3.473
8,703,778
+0.01(+0.24%)
Dec 21, 2017
3.440
3.481
3.424
3.465
6,021,558
+0.01(+0.24%)
Dec 20, 2017
3.351
3.465
3.342
3.457
8,063,312
+0.10(+2.92%)
Dec 19, 2017
3.351
3.375
3.318
3.359
10,866,202
+0.00(+0.00%)
Dec 18, 2017
3.326
3.391
3.302
3.359
11,106,569
+0.06(+1.73%)
Dec 15, 2017
3.342
3.342
3.261
3.302
20,535,282
-0.02(-0.49%)
Dec 14, 2017
3.318
3.342
3.261
3.318
9,434,536
+0.01(+0.25%)
Dec 13, 2017
3.163
3.342
3.138
3.310
15,233,257
+0.20(+6.58%)
Dec 12, 2017
3.089
3.122
3.089
3.105
8,779,749
-0.02(-0.52%)
Dec 11, 2017
3.163
3.212
3.105
3.122
10,147,615
-0.05(-1.55%)
Dec 08, 2017
3.187
3.220
3.154
3.171
7,415,218
+0.00(+0.00%)
Dec 07, 2017
3.138
3.212
3.130
3.171
13,230,889
-0.02(-0.51%)
Dec 06, 2017
3.203
3.228
3.171
3.187
7,260,915
-0.02(-0.76%)
Dec 05, 2017
3.277
3.277
3.212
3.212
7,235,315
-0.08(-2.48%)
Dec 04, 2017
3.326
3.326
3.252
3.293
8,410,643
-0.05(-1.47%)
Dec 01, 2017
3.408
3.432
3.326
3.342
13,641,720
-0.06(-1.68%)
Nov 30, 2017
3.400
3.440
3.342
3.400
17,042,836
-0.02(-0.48%)
Nov 29, 2017
3.473
3.506
3.400
3.416
8,745,189
-0.11(-3.02%)
Nov 28, 2017
3.514
3.522
3.489
3.522
10,377,739
+0.01(+0.23%)
Nov 27, 2017
3.489
3.522
3.449
3.514
10,882,817
+0.07(+1.90%)
Nov 24, 2017
3.522
3.538
3.449
3.449
4,050,002
-0.08(-2.31%)
Nov 22, 2017
3.538
3.547
3.481
3.530
9,881,290
+0.03(+0.93%)
Nov 21, 2017
3.473
3.522
3.457
3.498
7,427,485
+0.03(+0.94%)
Nov 20, 2017
3.506
3.526
3.453
3.465
6,027,397
-0.07(-2.08%)
Nov 17, 2017
3.522
3.563
3.498
3.538
10,278,464
+0.04(+1.17%)
Nov 16, 2017
3.563
3.571
3.481
3.498
6,601,850
-0.08(-2.28%)
Nov 15, 2017
3.547
3.596
3.514
3.579
12,223,679
+0.07(+2.10%)
Nov 14, 2017
3.506
3.547
3.481
3.506
8,679,557
-0.02(-0.69%)
Nov 13, 2017
3.522
3.522
3.473
3.530
6,904,983
+0.02(+0.46%)
Nov 10, 2017
3.604
3.628
3.465
3.514
15,380,595
-0.06(-1.60%)
Nov 09, 2017
3.555
3.669
3.522
3.571
30,382,974
+0.16(+4.55%)
Nov 08, 2017
3.391
3.432
3.359
3.416
20,287,842
+0.06(+1.70%)
Nov 07, 2017
3.252
3.367
3.244
3.359
13,501,029
+0.09(+2.75%)
Nov 06, 2017
3.244
3.310
3.228
3.269
9,444,306
+0.02(+0.76%)
Nov 03, 2017
3.244
3.285
3.212
3.244
9,257,689
+0.00(+0.00%)
Nov 02, 2017
3.236
3.326
3.220
3.244
10,440,020
+0.01(+0.25%)
Nov 01, 2017
3.252
3.302
3.195
3.236
11,840,015
+0.01(+0.25%)
Oct 31, 2017
3.261
3.261
3.203
3.228
9,564,818
-0.04(-1.25%)
Oct 30, 2017
3.244
3.310
3.212
3.269
6,212,848
+0.04(+1.27%)
Oct 27, 2017
3.146
3.252
3.122
3.228
13,996,397
+0.07(+2.07%)
Oct 26, 2017
3.220
3.244
3.146
3.163
11,033,018
-0.06(-1.78%)
Oct 25, 2017
3.269
3.277
3.203
3.220
13,807,516
-0.07(-2.23%)
Oct 24, 2017
3.334
3.351
3.285
3.293
9,344,744
-0.07(-2.18%)
Oct 23, 2017
3.375
3.391
3.318
3.367
9,278,795
-0.03(-0.96%)
Oct 20, 2017
3.465
3.510
3.383
3.400
11,522,156
-0.11(-3.26%)
Oct 19, 2017
3.498
3.559
3.498
3.514
5,685,698
+0.04(+1.18%)
Oct 18, 2017
3.473
3.506
3.465
3.473
4,723,564
-0.03(-0.93%)
Oct 17, 2017
3.473
3.514
3.440
3.506
7,677,805
+0.01(+0.23%)
Oct 16, 2017
3.628
3.641
3.485
3.498
7,669,897
-0.12(-3.39%)
Oct 13, 2017
3.686
3.694
3.608
3.620
6,077,845
-0.02(-0.45%)
Oct 12, 2017
3.596
3.682
3.563
3.637
9,115,846
+0.05(+1.37%)
Oct 11, 2017
3.547
3.588
3.506
3.588
9,178,989
+0.07(+2.09%)
Oct 10, 2017
3.538
3.555
3.498
3.514
11,584,286
+0.01(+0.23%)
Oct 09, 2017
3.457
3.547
3.457
3.506
8,359,567
+0.01(+0.23%)
Oct 06, 2017
3.457
3.522
3.424
3.498
10,484,498
+0.03(+0.94%)
Oct 05, 2017
3.514
3.522
3.457
3.465
5,717,702
-0.07(-1.85%)
Oct 04, 2017
3.514
3.555
3.498
3.530
5,283,593
+0.03(+0.93%)
Oct 03, 2017
3.449
3.522
3.432
3.498
7,660,175
+0.07(+2.15%)
Oct 02, 2017
3.457
3.506
3.416
3.424
10,242,407
-0.04(-1.18%)
Sep 29, 2017
3.489
3.518
3.469
3.465
5,167,944
-0.02(-0.70%)
Sep 28, 2017
3.432
3.514
3.424
3.489
6,352,803
+0.06(+1.67%)
Sep 27, 2017
3.400
3.481
3.359
3.432
9,906,880
-0.07(-1.87%)
Sep 26, 2017
3.506
3.547
3.481
3.498
13,191,995
-0.07(-1.83%)
Sep 25, 2017
3.449
3.571
3.432
3.563
11,003,941
+0.09(+2.59%)
Sep 22, 2017
3.514
3.522
3.424
3.473
7,312,873
+0.02(+0.47%)
Sep 21, 2017
3.489
3.498
3.416
3.457
19,363,936
-0.08(-2.31%)
Sep 20, 2017
3.718
3.759
3.530
3.538
15,988,148
-0.16(-4.20%)
Sep 19, 2017
3.718
3.743
3.677
3.694
7,239,766
-0.01(-0.22%)
Sep 18, 2017
3.833
3.898
3.661
3.702
18,237,054
-0.24(-6.02%)
Sep 15, 2017
3.914
3.955
3.865
3.939
14,592,343
+0.02(+0.42%)
Sep 14, 2017
3.841
3.947
3.792
3.923
10,908,173
+0.08(+2.13%)
Sep 13, 2017
3.841
3.882
3.800
3.841
13,183,297
-0.02(-0.42%)
Sep 12, 2017
3.792
3.874
3.760
3.857
8,818,635
+0.04(+1.07%)
Sep 11, 2017
3.841
3.898
3.767
3.816
13,055,683
-0.13(-3.31%)
Sep 08, 2017
3.996
4.004
3.894
3.947
14,376,646
-0.05(-1.23%)
Sep 07, 2017
3.865
4.012
3.865
3.996
17,968,874
+0.17(+4.49%)
Sep 06, 2017
3.825
3.865
3.731
3.825
15,067,158
-0.01(-0.21%)
Sep 05, 2017
3.718
3.857
3.710
3.833
13,593,353
+0.16(+4.45%)
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.