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
Lundin Mining Corporation
(OP:
LUNMF
)
10.75
-0.10 (-0.92%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 12, 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, 2011
5.710
5.799
5.640
5.780
18,472
+0.23(+4.14%)
Aug 30, 2011
5.638
5.658
5.527
5.550
11,164
-0.23(-3.98%)
Aug 29, 2011
5.420
5.810
5.400
5.780
46,371
+0.53(+10.08%)
Aug 26, 2011
5.250
5.261
5.170
5.251
13,223
-0.07(-1.30%)
Aug 25, 2011
5.310
5.370
5.220
5.320
7,528
+0.04(+0.76%)
Aug 24, 2011
5.340
5.360
5.210
5.280
3,950
-0.09(-1.68%)
Aug 23, 2011
5.250
5.370
5.090
5.370
809,975
+0.42(+8.48%)
Aug 22, 2011
5.270
5.270
4.950
4.950
12,400
-0.14(-2.75%)
Aug 19, 2011
5.120
5.360
5.064
5.090
20,298
-0.15(-2.95%)
Aug 18, 2011
5.290
5.343
5.120
5.245
24,275
-0.33(-5.84%)
Aug 17, 2011
5.666
5.720
5.570
5.570
13,900
+0.00(+0.00%)
Aug 16, 2011
5.640
5.670
5.566
5.570
47,600
-0.36(-6.07%)
Aug 15, 2011
5.850
5.984
5.850
5.930
40,250
+0.20(+3.49%)
Aug 12, 2011
5.570
5.900
5.500
5.730
68,991
+0.21(+3.80%)
Aug 11, 2011
5.040
5.604
5.010
5.520
107,940
+0.59(+11.97%)
Aug 10, 2011
5.250
5.300
4.920
4.930
50,034
-0.24(-4.64%)
Aug 09, 2011
5.245
5.350
4.530
5.170
188,573
+0.75(+16.98%)
Aug 08, 2011
4.800
4.940
4.300
4.420
222,747
-1.04(-19.08%)
Aug 05, 2011
5.890
5.970
5.280
5.461
72,656
-0.32(-5.51%)
Aug 04, 2011
6.530
6.530
5.610
5.780
182,672
-1.17(-16.83%)
Aug 03, 2011
7.050
7.050
6.660
6.950
62,058
-0.32(-4.40%)
Aug 02, 2011
7.250
7.390
7.250
7.270
30,869
-0.05(-0.68%)
Aug 01, 2011
7.500
7.500
7.100
7.320
44,872
-0.17(-2.30%)
Jul 29, 2011
7.150
7.550
7.150
7.493
9,931
+0.15(+2.05%)
Jul 28, 2011
7.220
7.370
7.160
7.342
384,400
+0.16(+2.26%)
Jul 27, 2011
7.320
7.346
7.140
7.180
28,727
-0.15(-2.05%)
Jul 26, 2011
7.450
7.460
7.330
7.330
39,970
-0.03(-0.40%)
Jul 25, 2011
7.230
7.370
7.180
7.359
234,939
+0.13(+1.84%)
Jul 22, 2011
7.272
7.300
7.220
7.226
35,736
-0.40(-5.29%)
Jul 21, 2011
7.680
7.720
7.630
7.630
36,486
-0.02(-0.26%)
Jul 20, 2011
7.520
7.712
7.520
7.650
14,386
+0.05(+0.66%)
Jul 19, 2011
7.358
7.600
7.330
7.600
32,233
+0.43(+6.05%)
Jul 18, 2011
7.130
7.170
7.000
7.166
24,231
-0.16(-2.16%)
Jul 15, 2011
7.220
7.325
7.140
7.325
35,861
+0.09(+1.31%)
Jul 14, 2011
7.520
7.520
7.230
7.230
10,423
-0.19(-2.56%)
Jul 13, 2011
7.260
7.630
7.260
7.420
27,536
+0.20(+2.77%)
Jul 12, 2011
7.180
7.230
7.140
7.220
205,511
-0.05(-0.69%)
Jul 11, 2011
7.230
7.320
7.230
7.270
10,067
-0.20(-2.68%)
Jul 08, 2011
7.580
7.580
7.450
7.470
19,342
-0.23(-2.99%)
Jul 07, 2011
7.710
7.750
7.639
7.700
33,991
+0.13(+1.72%)
Jul 06, 2011
7.480
7.590
7.400
7.570
19,202
-0.03(-0.39%)
Jul 05, 2011
7.770
7.779
7.600
7.600
50,517
-0.08(-1.04%)
Jul 01, 2011
7.620
7.700
7.620
7.680
7,920
+0.03(+0.39%)
Jun 30, 2011
7.430
7.670
7.430
7.650
119,272
+0.31(+4.28%)
Jun 29, 2011
7.210
7.338
7.130
7.336
60,700
+0.29(+4.04%)
Jun 28, 2011
6.930
7.051
6.930
7.051
18,333
+0.23(+3.40%)
Jun 27, 2011
6.830
6.841
6.758
6.819
22,642
-0.06(-0.89%)
Jun 24, 2011
7.050
7.080
6.880
6.880
11,250
-0.13(-1.85%)
Jun 23, 2011
6.750
7.010
6.700
7.010
40,600
+0.14(+2.04%)
Jun 22, 2011
7.007
7.060
6.870
6.870
31,306
-0.16(-2.22%)
Jun 21, 2011
6.720
7.060
6.720
7.026
51,800
+0.41(+6.13%)
Jun 20, 2011
6.650
6.650
6.620
6.620
65,695
+0.01(+0.10%)
Jun 17, 2011
6.600
6.700
6.580
6.614
89,620
+0.13(+2.06%)
Jun 16, 2011
6.590
6.638
6.400
6.480
249,145
-0.23(-3.43%)
Jun 15, 2011
6.796
6.990
6.690
6.710
44,889
-0.22(-3.12%)
Jun 14, 2011
6.890
7.000
6.890
6.926
35,744
+0.17(+2.46%)
Jun 13, 2011
6.690
6.760
6.579
6.760
55,550
+0.04(+0.60%)
Jun 10, 2011
6.986
7.010
6.710
6.720
128,910
-0.34(-4.82%)
Jun 09, 2011
7.040
7.110
7.034
7.060
42,300
+0.03(+0.43%)
Jun 08, 2011
6.980
7.040
6.910
7.030
93,524
+0.04(+0.57%)
Jun 07, 2011
6.920
6.990
6.910
6.990
60,400
+0.14(+2.04%)
Jun 06, 2011
7.160
7.160
6.850
6.850
59,790
-0.29(-4.06%)
Jun 03, 2011
7.010
7.160
7.010
7.140
244,817
-1.54(-17.74%)
May 24, 2011
8.910
8.910
8.660
8.680
46,046
+0.02(+0.23%)
May 23, 2011
9.040
9.040
8.620
8.660
70,957
-0.39(-4.31%)
May 20, 2011
8.980
9.170
8.820
9.050
138,501
+0.00(+0.00%)
May 19, 2011
8.890
9.050
8.827
9.050
40,682
+0.22(+2.49%)
May 18, 2011
8.740
8.830
8.740
8.830
46,440
+0.10(+1.09%)
May 17, 2011
8.750
8.770
8.600
8.735
85,399
-0.04(-0.40%)
May 16, 2011
8.760
8.930
8.750
8.770
30,810
-0.04(-0.45%)
May 13, 2011
8.950
9.000
8.775
8.810
44,808
-0.07(-0.79%)
May 12, 2011
9.010
9.010
8.818
8.880
73,387
-0.21(-2.34%)
May 11, 2011
9.230
9.310
9.016
9.092
30,950
-0.16(-1.70%)
May 10, 2011
9.190
9.323
9.190
9.250
28,611
-0.01(-0.11%)
May 09, 2011
9.290
9.290
9.100
9.260
37,539
-0.04(-0.43%)
May 06, 2011
9.208
9.410
9.200
9.300
58,143
+0.27(+2.93%)
May 05, 2011
9.090
9.222
9.022
9.035
104,904
-0.29(-3.16%)
May 04, 2011
9.340
9.420
9.307
9.330
42,352
-0.11(-1.17%)
May 03, 2011
9.440
9.530
9.360
9.440
102,897
-0.23(-2.38%)
May 02, 2011
9.610
9.670
9.600
9.670
54,340
-0.10(-1.02%)
Apr 29, 2011
8.800
9.830
8.800
9.770
525,439
+1.02(+11.66%)
Apr 28, 2011
8.843
8.870
8.739
8.750
65,703
-0.08(-0.89%)
Apr 27, 2011
8.790
8.960
8.764
8.829
40,288
+0.04(+0.44%)
Apr 26, 2011
8.640
8.820
8.600
8.790
131,325
+0.11(+1.27%)
Apr 25, 2011
8.560
8.682
8.500
8.680
142,838
+0.30(+3.57%)
Apr 21, 2011
8.390
8.440
8.320
8.380
35,286
+0.04(+0.48%)
Apr 20, 2011
8.270
8.350
8.267
8.340
93,218
+0.28(+3.47%)
Apr 19, 2011
8.242
8.331
7.936
8.060
48,483
+0.04(+0.50%)
Apr 18, 2011
8.180
8.190
7.970
8.020
38,570
-0.26(-3.14%)
Apr 15, 2011
8.234
8.305
8.234
8.280
22,305
+0.00(+0.00%)
Apr 14, 2011
8.220
8.351
8.220
8.280
14,323
+0.01(+0.12%)
Apr 13, 2011
8.360
8.400
8.240
8.270
62,365
-0.04(-0.46%)
Apr 12, 2011
8.320
8.360
8.240
8.308
69,206
-0.11(-1.33%)
Apr 11, 2011
8.340
8.463
8.320
8.420
74,245
+0.10(+1.20%)
Apr 08, 2011
8.389
8.427
8.290
8.320
69,361
+0.01(+0.12%)
Apr 07, 2011
8.280
8.389
8.268
8.310
62,407
+0.06(+0.73%)
Apr 06, 2011
8.280
8.360
8.250
8.250
60,464
+0.02(+0.24%)
Apr 05, 2011
8.270
8.320
8.130
8.230
67,380
-0.02(-0.24%)
Apr 04, 2011
8.130
8.400
8.100
8.250
125,147
-0.37(-4.29%)
Apr 01, 2011
8.360
8.620
8.320
8.620
152,335
+0.29(+3.48%)
Mar 31, 2011
8.200
8.440
8.200
8.330
154,375
+0.15(+1.83%)
Mar 30, 2011
8.180
8.180
8.180
8.180
395,909
+0.34(+4.38%)
Mar 29, 2011
7.700
7.840
7.640
7.837
73,544
+0.15(+1.91%)
Mar 28, 2011
7.790
7.790
7.670
7.690
48,645
-0.04(-0.52%)
Mar 25, 2011
7.760
7.916
7.730
7.730
166,877
-0.04(-0.51%)
Mar 24, 2011
7.660
7.830
7.590
7.770
72,718
+0.25(+3.26%)
Mar 23, 2011
7.320
7.570
7.320
7.524
36,106
+0.28(+3.93%)
Mar 22, 2011
7.400
7.420
7.220
7.240
47,091
-0.24(-3.21%)
Mar 21, 2011
7.480
7.490
7.400
7.480
60,300
+0.00(+0.00%)
Mar 18, 2011
7.341
7.520
7.294
7.480
49,575
+0.28(+3.89%)
Mar 17, 2011
7.114
7.250
7.061
7.200
70,046
+0.26(+3.81%)
Mar 16, 2011
7.210
7.286
6.839
6.936
101,572
-0.16(-2.31%)
Mar 15, 2011
6.879
7.180
6.746
7.100
125,222
-0.21(-2.87%)
Mar 14, 2011
7.410
7.440
7.300
7.310
48,292
-0.31(-4.07%)
Mar 11, 2011
7.390
7.630
7.350
7.620
18,898
+0.15(+2.01%)
Mar 10, 2011
7.450
7.560
7.351
7.470
34,550
-0.08(-1.06%)
Mar 09, 2011
7.710
7.710
7.530
7.550
41,825
-0.15(-1.95%)
Mar 08, 2011
7.729
7.765
7.660
7.700
41,500
-0.02(-0.26%)
Mar 07, 2011
8.100
8.100
7.697
7.720
51,211
-0.45(-5.51%)
Mar 04, 2011
8.140
8.190
8.051
8.170
59,694
+0.03(+0.33%)
Mar 03, 2011
8.080
8.183
8.057
8.143
111,626
+0.07(+0.90%)
Mar 02, 2011
8.050
8.140
8.011
8.071
73,443
-0.03(-0.36%)
Mar 01, 2011
7.960
8.150
7.940
8.100
351,182
+0.19(+2.40%)
Feb 28, 2011
7.995
8.050
7.780
7.910
812,169
+1.30(+19.67%)
Feb 25, 2011
6.745
6.750
6.460
6.610
62,967
+0.00(+0.02%)
Feb 24, 2011
6.943
6.950
6.500
6.609
37,261
+0.09(+1.40%)
Feb 23, 2011
6.640
6.660
6.430
6.517
91,780
-0.12(-1.85%)
Feb 22, 2011
6.870
6.870
6.580
6.640
317,381
-0.39(-5.55%)
Feb 18, 2011
7.200
7.200
6.960
7.030
56,933
-0.18(-2.50%)
Feb 17, 2011
7.400
7.430
7.160
7.210
31,092
-0.23(-3.09%)
Feb 16, 2011
7.431
7.490
7.422
7.440
10,496
+0.06(+0.81%)
Feb 15, 2011
7.410
7.410
7.340
7.380
2,900
-0.04(-0.54%)
Feb 14, 2011
7.280
7.430
7.280
7.420
13,861
+0.15(+2.06%)
Feb 11, 2011
7.326
7.420
7.230
7.270
17,455
-0.10(-1.36%)
Feb 10, 2011
7.360
7.370
7.300
7.370
35,521
+0.00(+0.00%)
Feb 09, 2011
7.610
7.650
7.370
7.370
47,470
-0.23(-3.04%)
Feb 08, 2011
7.710
7.740
7.560
7.601
53,020
-0.09(-1.15%)
Feb 07, 2011
7.760
7.800
7.690
7.690
45,000
+0.02(+0.26%)
Feb 04, 2011
7.630
7.700
7.630
7.670
57,313
+0.01(+0.13%)
Feb 03, 2011
7.670
7.700
7.611
7.660
48,015
-0.01(-0.13%)
Feb 02, 2011
7.572
7.680
7.500
7.670
58,443
+0.05(+0.66%)
Feb 01, 2011
7.370
7.640
7.363
7.620
34,579
+0.48(+6.72%)
Jan 31, 2011
7.310
7.314
7.130
7.140
30,324
-0.10(-1.38%)
Jan 28, 2011
7.370
7.370
7.220
7.240
39,931
-0.15(-2.03%)
Jan 27, 2011
7.420
7.440
7.339
7.390
19,903
-0.02(-0.27%)
Jan 26, 2011
7.430
7.450
7.310
7.410
66,950
+0.11(+1.47%)
Jan 25, 2011
7.370
7.402
7.246
7.303
52,910
-0.05(-0.64%)
Jan 24, 2011
7.390
7.500
7.330
7.350
40,364
-0.10(-1.34%)
Jan 21, 2011
7.610
7.610
7.419
7.450
471,417
+0.05(+0.68%)
Jan 20, 2011
7.660
7.660
7.360
7.400
92,774
-0.31(-4.02%)
Jan 19, 2011
7.990
8.020
7.710
7.710
51,902
-0.30(-3.73%)
Jan 18, 2011
7.750
8.050
7.710
8.008
79,270
+0.30(+3.87%)
Jan 14, 2011
7.816
7.816
7.560
7.710
64,927
-0.10(-1.28%)
Jan 13, 2011
8.212
8.290
7.711
7.810
167,392
-0.18(-2.28%)
Jan 12, 2011
7.622
8.051
7.620
7.992
137,250
+0.51(+6.89%)
Jan 11, 2011
7.170
7.486
7.170
7.477
39,137
+0.35(+4.87%)
Jan 10, 2011
7.090
7.180
6.960
7.130
24,520
+0.00(+0.00%)
Jan 07, 2011
7.190
7.203
7.070
7.130
17,309
-0.07(-0.97%)
Jan 06, 2011
7.259
7.370
7.200
7.200
36,579
+0.01(+0.14%)
Jan 05, 2011
7.250
7.250
7.010
7.190
62,576
-0.14(-1.91%)
Jan 04, 2011
7.490
7.530
7.243
7.330
69,863
-0.07(-0.95%)
Jan 03, 2011
7.330
7.430
7.330
7.400
81,445
+0.08(+1.09%)
Dec 31, 2010
7.210
7.380
7.210
7.320
77,626
+0.15(+2.09%)
Dec 30, 2010
7.246
7.250
7.160
7.170
38,878
-0.03(-0.44%)
Dec 29, 2010
7.050
7.202
7.000
7.202
78,548
+0.27(+3.92%)
Dec 28, 2010
6.970
7.000
6.910
6.930
292,860
-0.04(-0.57%)
Dec 27, 2010
6.880
6.990
6.830
6.970
83,389
-0.03(-0.43%)
Dec 23, 2010
6.910
7.020
6.875
7.000
153,090
+0.06(+0.92%)
Dec 22, 2010
7.050
7.079
6.930
6.936
46,474
-0.15(-2.17%)
Dec 21, 2010
7.049
7.120
7.027
7.090
55,065
+0.15(+2.16%)
Dec 20, 2010
6.790
6.990
6.790
6.940
47,278
+0.12(+1.76%)
Dec 17, 2010
6.720
6.901
6.700
6.820
35,100
+0.17(+2.53%)
Dec 16, 2010
6.800
6.820
6.600
6.652
28,016
-0.21(-3.03%)
Dec 15, 2010
7.040
7.040
6.788
6.860
97,502
-0.17(-2.42%)
Dec 14, 2010
7.150
7.190
7.000
7.030
54,646
-0.09(-1.26%)
Dec 13, 2010
7.170
7.270
7.080
7.120
23,704
+0.06(+0.85%)
Dec 10, 2010
6.980
7.090
6.920
7.060
40,601
-0.01(-0.15%)
Dec 09, 2010
7.230
7.320
7.030
7.071
29,804
-0.11(-1.52%)
Dec 08, 2010
7.145
7.230
7.040
7.180
72,767
+0.06(+0.87%)
Dec 07, 2010
7.420
7.450
7.110
7.118
104,076
-0.07(-1.00%)
Dec 06, 2010
7.150
7.260
7.100
7.190
90,937
+0.04(+0.56%)
Dec 03, 2010
6.976
7.150
6.960
7.150
37,383
+0.10(+1.42%)
Dec 02, 2010
6.880
7.133
6.880
7.050
78,216
+0.16(+2.32%)
Dec 01, 2010
6.639
6.990
6.610
6.890
160,268
+0.45(+6.99%)
Nov 30, 2010
6.200
6.480
6.200
6.440
28,683
+0.19(+3.04%)
Nov 29, 2010
6.008
6.250
6.000
6.250
60,883
+0.24(+3.99%)
Nov 26, 2010
6.055
6.108
6.010
6.010
49,400
-0.24(-3.84%)
Nov 24, 2010
6.238
6.250
6.250
6.250
17,163
+0.05(+0.86%)
Nov 23, 2010
6.300
6.350
6.180
6.197
62,409
-0.34(-5.25%)
Nov 22, 2010
6.550
6.570
6.410
6.540
61,759
-0.07(-1.06%)
Nov 19, 2010
6.384
6.680
6.290
6.610
56,295
+0.18(+2.81%)
Nov 18, 2010
6.450
6.540
6.429
6.429
30,643
+0.21(+3.36%)
Nov 17, 2010
6.190
6.370
6.190
6.220
59,650
-0.03(-0.48%)
Nov 16, 2010
6.440
6.460
6.070
6.250
75,237
-0.23(-3.55%)
Nov 15, 2010
6.690
6.719
6.480
6.480
49,879
-0.14(-2.11%)
Nov 12, 2010
6.750
6.860
6.546
6.620
63,028
-0.23(-3.36%)
Nov 11, 2010
6.640
6.907
6.560
6.850
84,932
+0.27(+4.10%)
Nov 10, 2010
6.760
6.829
6.473
6.580
32,538
-0.01(-0.15%)
Nov 09, 2010
7.000
7.118
6.590
6.590
142,737
-0.23(-3.37%)
Nov 08, 2010
6.813
6.840
6.740
6.820
106,746
+0.12(+1.79%)
Nov 05, 2010
6.593
6.909
6.593
6.700
89,883
+0.06(+0.90%)
Nov 04, 2010
6.600
6.740
6.530
6.640
62,143
+0.33(+5.23%)
Nov 03, 2010
6.280
6.350
6.070
6.310
68,395
+0.00(+0.00%)
Nov 02, 2010
6.397
6.397
6.300
6.310
52,001
+0.01(+0.16%)
Nov 01, 2010
6.410
6.450
6.293
6.300
26,590
-0.00(-0.03%)
Oct 29, 2010
6.290
6.380
6.279
6.302
67,895
-0.03(-0.44%)
Oct 28, 2010
6.295
6.340
6.180
6.330
39,195
+0.17(+2.69%)
Oct 27, 2010
6.310
6.310
5.980
6.164
109,173
-0.60(-8.82%)
Oct 25, 2010
6.790
6.920
6.720
6.760
139,617
+0.18(+2.74%)
Oct 22, 2010
6.250
6.770
6.140
6.580
204,336
+0.43(+6.99%)
Oct 21, 2010
5.700
6.230
5.700
6.150
497,905
+0.65(+11.82%)
Oct 20, 2010
5.340
5.520
5.340
5.500
30,779
+0.23(+4.36%)
Oct 19, 2010
5.388
5.410
5.260
5.270
98,527
-0.37(-6.57%)
Oct 18, 2010
5.575
5.670
5.544
5.640
47,300
+0.07(+1.26%)
Oct 15, 2010
5.739
5.748
5.500
5.570
45,936
-0.16(-2.79%)
Oct 14, 2010
5.670
5.780
5.640
5.730
104,045
+0.07(+1.24%)
Oct 13, 2010
5.599
5.790
5.580
5.660
89,410
+0.17(+3.16%)
Oct 12, 2010
5.350
5.500
5.262
5.487
149,910
+0.10(+1.79%)
Oct 11, 2010
5.450
5.460
5.390
5.390
58,650
-0.03(-0.55%)
Oct 08, 2010
5.223
5.453
5.223
5.420
88,555
+0.22(+4.22%)
Oct 07, 2010
5.400
5.401
5.150
5.200
63,117
-0.14(-2.62%)
Oct 06, 2010
5.449
5.480
5.213
5.340
60,010
-0.05(-0.93%)
Oct 05, 2010
5.020
5.421
5.020
5.390
186,573
+0.46(+9.33%)
Oct 04, 2010
5.000
5.082
4.880
4.930
64,392
-0.12(-2.38%)
Oct 01, 2010
5.060
5.107
5.010
5.050
74,450
+0.05(+1.00%)
Sep 30, 2010
5.140
5.190
5.000
5.000
52,741
-0.18(-3.47%)
Sep 29, 2010
4.977
5.180
4.960
5.180
105,125
+0.19(+3.81%)
Sep 28, 2010
4.857
5.000
4.780
4.990
88,212
+0.21(+4.39%)
Sep 27, 2010
4.700
4.790
4.700
4.780
41,647
+0.16(+3.55%)
Sep 24, 2010
4.488
4.691
4.480
4.616
117,960
+0.23(+5.15%)
Sep 23, 2010
4.390
4.390
4.318
4.390
33,525
+0.00(+0.00%)
Sep 22, 2010
4.420
4.440
4.361
4.390
50,150
+0.03(+0.69%)
Sep 21, 2010
4.460
4.460
4.240
4.360
76,776
-0.09(-2.02%)
Sep 20, 2010
4.349
4.473
4.349
4.450
72,500
+0.13(+3.01%)
Sep 17, 2010
4.460
4.460
4.276
4.320
85,642
+0.00(+0.11%)
Sep 15, 2010
4.410
4.446
4.315
4.315
23,789
-0.14(-3.25%)
Sep 14, 2010
4.420
4.530
4.419
4.460
75,918
-0.03(-0.77%)
Sep 13, 2010
4.357
4.500
4.357
4.495
45,090
+0.24(+5.61%)
Sep 10, 2010
4.290
4.290
4.190
4.256
16,130
-0.05(-1.15%)
Sep 09, 2010
4.410
4.420
4.245
4.306
60,578
-0.06(-1.48%)
Sep 08, 2010
4.280
4.383
4.280
4.370
93,950
+0.13(+3.07%)
Sep 07, 2010
4.370
4.370
4.230
4.240
56,397
-0.11(-2.53%)
Sep 03, 2010
4.420
4.430
4.320
4.350
61,422
+0.04(+0.93%)
Sep 02, 2010
4.270
4.350
4.220
4.310
27,288
-0.01(-0.24%)
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.