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
)
7.490
+0.090 (+1.22%)
Streaming Delayed Price
Updated: 2:11 PM EDT, Jun 10, 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 (%)
Sep 30, 2014
2.746
2.746
2.640
2.697
18,094,184
-0.06(-2.08%)
Sep 29, 2014
2.779
2.795
2.746
2.754
8,703,717
-0.02(-0.59%)
Sep 26, 2014
2.803
2.811
2.754
2.770
12,959,554
-0.05(-1.74%)
Sep 25, 2014
2.787
2.844
2.774
2.819
12,808,805
+0.00(+0.00%)
Sep 24, 2014
2.836
2.868
2.803
2.819
11,821,781
-0.03(-1.15%)
Sep 23, 2014
2.852
2.901
2.811
2.852
13,317,223
+0.05(+1.75%)
Sep 22, 2014
2.860
2.868
2.770
2.803
16,033,801
-0.09(-3.11%)
Sep 19, 2014
2.958
2.971
2.836
2.893
20,819,934
-0.08(-2.75%)
Sep 18, 2014
3.015
3.036
2.975
2.975
10,583,658
-0.04(-1.36%)
Sep 17, 2014
3.089
3.105
3.007
3.015
12,391,016
-0.07(-2.12%)
Sep 16, 2014
3.048
3.134
3.032
3.081
12,116,608
+0.02(+0.80%)
Sep 15, 2014
3.040
3.089
3.007
3.056
9,615,915
+0.03(+1.08%)
Sep 12, 2014
3.024
3.065
2.999
3.024
11,539,739
-0.02(-0.80%)
Sep 11, 2014
2.999
3.089
2.991
3.048
12,379,301
+0.03(+1.08%)
Sep 10, 2014
3.065
3.097
3.007
3.015
17,137,192
-0.05(-1.60%)
Sep 09, 2014
2.983
3.081
2.966
3.065
17,014,214
+0.08(+2.74%)
Sep 08, 2014
3.032
3.032
2.958
2.983
11,255,969
-0.07(-2.14%)
Sep 05, 2014
3.056
3.081
2.999
3.048
11,797,719
+0.00(+0.00%)
Sep 04, 2014
3.130
3.167
3.040
3.048
10,724,476
-0.07(-2.36%)
Sep 03, 2014
3.171
3.187
3.097
3.122
15,915,524
-0.03(-1.04%)
Sep 02, 2014
3.179
3.195
3.154
3.154
10,236,690
-0.07(-2.03%)
Aug 29, 2014
3.195
3.220
3.220
3.220
6,449,781
+0.03(+1.03%)
Aug 28, 2014
3.252
3.261
3.179
3.187
9,995,623
-0.03(-1.02%)
Aug 27, 2014
3.236
3.261
3.176
3.220
4,755,898
-0.02(-0.51%)
Aug 26, 2014
3.220
3.236
3.178
3.236
7,107,952
+0.07(+2.33%)
Aug 25, 2014
3.203
3.220
3.163
3.163
6,501,359
-0.07(-2.03%)
Aug 22, 2014
3.228
3.228
3.195
3.228
6,207,354
+0.00(+0.00%)
Aug 21, 2014
3.269
3.269
3.195
3.228
14,350,088
-0.09(-2.71%)
Aug 20, 2014
3.310
3.351
3.285
3.318
6,147,770
+0.02(+0.74%)
Aug 19, 2014
3.302
3.351
3.285
3.293
6,913,332
-0.02(-0.74%)
Aug 18, 2014
3.285
3.326
3.269
3.318
5,299,197
+0.03(+1.00%)
Aug 15, 2014
3.285
3.326
3.261
3.285
8,580,787
-0.04(-1.23%)
Aug 14, 2014
3.326
3.391
3.302
3.326
11,330,395
+0.00(+0.00%)
Aug 13, 2014
3.310
3.342
3.277
3.326
7,949,952
+0.04(+1.24%)
Aug 12, 2014
3.236
3.318
3.228
3.285
10,576,892
+0.07(+2.29%)
Aug 11, 2014
3.187
3.236
3.163
3.212
6,905,635
+0.04(+1.29%)
Aug 08, 2014
3.244
3.277
3.171
3.171
12,734,986
-0.07(-2.27%)
Aug 07, 2014
3.302
3.302
3.220
3.244
15,776,911
-0.06(-1.73%)
Aug 06, 2014
3.269
3.342
3.261
3.302
11,436,180
+0.10(+3.06%)
Aug 05, 2014
3.195
3.236
3.130
3.203
11,994,957
+0.02(+0.77%)
Aug 04, 2014
3.236
3.273
3.154
3.179
10,747,811
-0.07(-2.26%)
Aug 01, 2014
3.318
3.334
3.220
3.252
13,063,717
-0.01(-0.25%)
Jul 31, 2014
3.310
3.326
3.252
3.261
9,542,944
-0.06(-1.72%)
Jul 30, 2014
3.351
3.391
3.318
3.318
9,834,783
-0.05(-1.46%)
Jul 29, 2014
3.404
3.416
3.359
3.367
4,445,942
-0.02(-0.48%)
Jul 28, 2014
3.359
3.400
3.334
3.383
5,698,792
+0.02(+0.49%)
Jul 25, 2014
3.285
3.375
3.269
3.367
9,909,108
+0.09(+2.74%)
Jul 24, 2014
3.318
3.326
3.269
3.277
8,326,861
-0.07(-1.96%)
Jul 23, 2014
3.367
3.400
3.326
3.342
6,073,320
-0.02(-0.73%)
Jul 22, 2014
3.400
3.408
3.342
3.367
8,282,004
-0.03(-0.96%)
Jul 21, 2014
3.432
3.440
3.375
3.400
6,220,230
-0.02(-0.72%)
Jul 18, 2014
3.424
3.440
3.359
3.424
11,030,873
-0.02(-0.71%)
Jul 17, 2014
3.416
3.465
3.367
3.449
14,703,394
+0.03(+0.96%)
Jul 16, 2014
3.391
3.449
3.375
3.416
9,017,662
+0.05(+1.46%)
Jul 15, 2014
3.498
3.538
3.359
3.367
13,141,225
-0.11(-3.29%)
Jul 14, 2014
3.457
3.538
3.440
3.481
8,991,538
-0.08(-2.29%)
Jul 11, 2014
3.489
3.579
3.481
3.563
9,368,071
+0.07(+2.11%)
Jul 10, 2014
3.653
3.653
3.465
3.489
22,054,998
-0.07(-1.84%)
Jul 09, 2014
3.473
3.588
3.424
3.555
14,600,442
+0.11(+3.08%)
Jul 08, 2014
3.424
3.473
3.383
3.449
12,036,259
+0.06(+1.69%)
Jul 07, 2014
3.416
3.445
3.391
3.391
6,414,540
-0.08(-2.35%)
Jul 03, 2014
3.457
3.473
3.473
3.473
8,054,762
-0.03(-0.93%)
Jul 02, 2014
3.400
3.514
3.391
3.506
10,796,375
+0.07(+2.14%)
Jul 01, 2014
3.391
3.465
3.371
3.432
12,500,170
+0.05(+1.45%)
Jun 30, 2014
3.277
3.408
3.261
3.383
12,640,662
+0.09(+2.73%)
Jun 27, 2014
3.424
3.440
3.277
3.293
15,534,978
-0.11(-3.13%)
Jun 26, 2014
3.383
3.449
3.375
3.400
10,178,580
+0.01(+0.24%)
Jun 25, 2014
3.432
3.473
3.391
3.391
8,391,539
-0.02(-0.48%)
Jun 24, 2014
3.571
3.596
3.408
3.408
14,535,978
-0.14(-3.92%)
Jun 23, 2014
3.555
3.588
3.506
3.547
6,577,915
-0.01(-0.23%)
Jun 20, 2014
3.637
3.637
3.485
3.555
14,679,333
-0.06(-1.58%)
Jun 19, 2014
3.465
3.628
3.457
3.612
22,560,900
+0.20(+5.74%)
Jun 18, 2014
3.351
3.416
3.334
3.416
9,216,013
+0.07(+1.95%)
Jun 17, 2014
3.326
3.383
3.285
3.351
5,808,988
-0.02(-0.49%)
Jun 16, 2014
3.391
3.400
3.342
3.367
9,023,803
-0.01(-0.24%)
Jun 13, 2014
3.383
3.391
3.310
3.375
7,375,309
+0.00(+0.00%)
Jun 12, 2014
3.318
3.375
3.302
3.375
8,945,350
+0.08(+2.48%)
Jun 11, 2014
3.285
3.310
3.252
3.293
9,349,467
+0.04(+1.26%)
Jun 10, 2014
3.195
3.252
3.195
3.252
5,892,257
+0.07(+2.31%)
Jun 06, 2014
3.187
3.212
3.146
3.179
6,431,319
+0.01(+0.26%)
Jun 05, 2014
3.122
3.203
3.122
3.171
10,698,203
+0.07(+2.37%)
Jun 04, 2014
3.101
3.122
3.065
3.097
6,482,940
-0.02(-0.52%)
Jun 03, 2014
3.097
3.145
3.048
3.114
8,477,233
+0.03(+1.06%)
Jun 02, 2014
3.056
3.114
3.032
3.081
7,246,761
-0.01(-0.26%)
May 30, 2014
3.048
3.089
2.991
3.089
10,082,577
+0.04(+1.34%)
May 29, 2014
3.040
3.114
3.040
3.048
6,620,111
+0.00(+0.00%)
May 28, 2014
3.114
3.122
3.007
3.048
15,377,896
-0.07(-2.36%)
May 27, 2014
3.203
3.212
3.089
3.122
14,838,010
-0.11(-3.54%)
May 23, 2014
3.252
3.236
3.236
3.236
3,279,222
-0.03(-1.00%)
May 22, 2014
3.236
3.285
3.236
3.269
2,935,498
+0.03(+1.01%)
May 21, 2014
3.244
3.252
3.203
3.236
6,693,734
-0.02(-0.50%)
May 20, 2014
3.252
3.277
3.195
3.252
8,639,439
-0.02(-0.75%)
May 19, 2014
3.261
3.326
3.212
3.277
12,282,512
+0.07(+2.04%)
May 16, 2014
3.244
3.252
3.203
3.212
8,783,535
-0.03(-1.01%)
May 15, 2014
3.269
3.277
3.228
3.244
8,009,154
-0.04(-1.24%)
May 14, 2014
3.342
3.367
3.285
3.285
8,800,196
-0.02(-0.74%)
May 13, 2014
3.342
3.367
3.293
3.310
4,453,169
-0.02(-0.74%)
May 12, 2014
3.351
3.375
3.310
3.334
7,574,409
+0.02(+0.74%)
May 09, 2014
3.261
3.318
3.252
3.310
6,559,767
+0.05(+1.50%)
May 08, 2014
3.293
3.334
3.244
3.261
7,456,461
+0.00(+0.00%)
May 07, 2014
3.334
3.342
3.252
3.261
9,428,274
-0.07(-2.21%)
May 06, 2014
3.375
3.383
3.312
3.334
4,582,159
-0.04(-1.21%)
May 05, 2014
3.408
3.416
3.334
3.375
7,311,988
+0.01(+0.24%)
May 02, 2014
3.334
3.400
3.302
3.367
6,154,730
+0.05(+1.48%)
May 01, 2014
3.293
3.359
3.261
3.318
6,438,395
+0.00(+0.00%)
Apr 30, 2014
3.342
3.367
3.302
3.318
7,251,777
-0.05(-1.46%)
Apr 29, 2014
3.318
3.408
3.314
3.367
8,599,277
+0.07(+1.98%)
Apr 28, 2014
3.408
3.416
3.293
3.302
9,621,844
-0.11(-3.35%)
Apr 25, 2014
3.367
3.416
3.342
3.416
6,788,459
+0.07(+2.20%)
Apr 24, 2014
3.359
3.432
3.334
3.342
8,709,028
-0.06(-1.68%)
Apr 23, 2014
3.359
3.473
3.351
3.400
11,015,608
+0.05(+1.46%)
Apr 22, 2014
3.334
3.367
3.306
3.351
11,299,471
+0.00(+0.00%)
Apr 21, 2014
3.326
3.351
3.252
3.351
10,373,559
+0.02(+0.74%)
Apr 17, 2014
3.367
3.326
3.326
3.326
7,745,048
-0.04(-1.21%)
Apr 16, 2014
3.367
3.400
3.342
3.367
12,723,117
+0.02(+0.49%)
Apr 15, 2014
3.334
3.375
3.285
3.351
11,842,642
-0.03(-0.97%)
Apr 14, 2014
3.457
3.481
3.367
3.383
11,038,234
-0.03(-0.96%)
Apr 11, 2014
3.432
3.473
3.383
3.416
15,963,872
-0.03(-0.95%)
Apr 10, 2014
3.514
3.538
3.416
3.449
13,506,019
-0.07(-1.86%)
Apr 09, 2014
3.449
3.555
3.424
3.514
10,550,510
+0.06(+1.66%)
Apr 08, 2014
3.538
3.547
3.416
3.457
18,021,336
-0.02(-0.70%)
Apr 07, 2014
3.514
3.563
3.424
3.481
13,334,449
-0.03(-0.93%)
Apr 04, 2014
3.555
3.588
3.489
3.514
21,749,424
+0.07(+2.14%)
Apr 03, 2014
3.465
3.489
3.408
3.440
13,916,034
-0.05(-1.41%)
Apr 02, 2014
3.473
3.571
3.457
3.489
18,490,116
+0.09(+2.64%)
Apr 01, 2014
3.449
3.473
3.342
3.400
17,250,046
+0.02(+0.48%)
Mar 31, 2014
3.473
3.473
3.334
3.383
16,204,692
-0.06(-1.66%)
Mar 28, 2014
3.416
3.522
3.342
3.440
25,777,662
+0.12(+3.69%)
Mar 27, 2014
3.449
3.522
3.273
3.318
32,318,758
-0.16(-4.47%)
Mar 26, 2014
3.694
3.702
3.432
3.473
21,026,452
-0.20(-5.34%)
Mar 25, 2014
3.743
3.775
3.645
3.669
15,134,396
-0.06(-1.54%)
Mar 24, 2014
3.857
3.886
3.686
3.726
14,451,761
-0.20(-5.00%)
Mar 21, 2014
3.972
4.004
3.894
3.923
28,300,558
+0.00(+0.00%)
Mar 20, 2014
3.882
4.012
3.874
3.923
10,997,719
+0.00(+0.00%)
Mar 19, 2014
3.988
4.037
3.906
3.923
16,109,121
-0.13(-3.23%)
Mar 18, 2014
3.972
4.094
3.947
4.053
12,086,738
+0.02(+0.40%)
Mar 17, 2014
4.225
4.225
4.029
4.037
11,166,676
-0.19(-4.45%)
Mar 14, 2014
4.315
4.331
4.200
4.225
12,605,554
-0.05(-1.15%)
Mar 13, 2014
4.053
4.274
4.029
4.274
16,040,890
+0.23(+5.66%)
Mar 12, 2014
4.045
4.078
4.004
4.045
9,529,242
+0.07(+1.64%)
Mar 11, 2014
4.062
4.086
3.947
3.980
11,668,430
-0.04(-1.02%)
Mar 10, 2014
4.004
4.086
3.980
4.021
8,478,635
+0.02(+0.61%)
Mar 07, 2014
4.004
4.070
3.963
3.996
12,317,261
-0.08(-2.00%)
Mar 06, 2014
4.127
4.168
4.033
4.078
19,742,224
-0.06(-1.38%)
Mar 05, 2014
4.209
4.241
4.119
4.135
13,129,587
-0.07(-1.75%)
Mar 04, 2014
4.200
4.245
4.160
4.209
9,822,111
-0.03(-0.77%)
Mar 03, 2014
4.266
4.413
4.213
4.241
13,026,005
-0.02(-0.57%)
Feb 28, 2014
4.270
4.311
4.217
4.266
8,993,918
+0.04(+0.97%)
Feb 27, 2014
4.225
4.307
4.168
4.225
8,580,008
+0.02(+0.39%)
Feb 26, 2014
4.209
4.282
4.172
4.209
9,745,216
-0.03(-0.77%)
Feb 25, 2014
4.298
4.372
4.233
4.241
11,038,110
-0.07(-1.52%)
Feb 24, 2014
4.323
4.397
4.305
4.307
8,427,509
+0.02(+0.57%)
Feb 21, 2014
4.339
4.388
4.249
4.282
10,399,420
-0.03(-0.76%)
Feb 20, 2014
4.111
4.343
4.086
4.315
18,583,406
+0.22(+5.39%)
Feb 19, 2014
4.168
4.254
4.062
4.094
12,593,690
-0.13(-3.09%)
Feb 18, 2014
4.323
4.331
4.160
4.225
10,649,029
-0.04(-0.96%)
Feb 14, 2014
4.339
4.266
4.266
4.266
18,932,680
+0.06(+1.36%)
Feb 13, 2014
4.094
4.256
4.004
4.209
27,618,742
+0.00(+0.00%)
Feb 12, 2014
4.425
4.446
4.184
4.209
17,331,356
-0.18(-4.10%)
Feb 11, 2014
4.184
4.413
4.176
4.388
21,345,506
+0.23(+5.50%)
Feb 10, 2014
4.004
4.176
3.996
4.160
19,315,002
+0.22(+5.60%)
Feb 07, 2014
3.784
3.988
3.767
3.939
11,888,745
+0.20(+5.24%)
Feb 06, 2014
3.751
3.775
3.686
3.743
5,599,162
+0.01(+0.22%)
Feb 05, 2014
3.816
3.841
3.735
3.735
9,232,164
-0.03(-0.87%)
Feb 04, 2014
3.706
3.775
3.686
3.767
8,451,568
+0.04(+1.10%)
Feb 03, 2014
3.800
3.816
3.718
3.726
10,892,991
-0.02(-0.44%)
Jan 31, 2014
3.767
3.816
3.686
3.743
9,542,930
-0.02(-0.43%)
Jan 30, 2014
3.714
3.800
3.694
3.759
10,111,537
-0.06(-1.50%)
Jan 29, 2014
3.808
3.825
3.710
3.816
9,051,391
+0.07(+1.97%)
Jan 28, 2014
3.702
3.759
3.657
3.743
7,902,765
+0.07(+2.00%)
Jan 27, 2014
3.751
3.767
3.669
3.669
11,113,373
-0.13(-3.44%)
Jan 24, 2014
3.914
3.931
3.726
3.800
14,817,786
-0.07(-1.69%)
Jan 23, 2014
3.841
3.914
3.829
3.865
11,157,030
+0.08(+2.16%)
Jan 22, 2014
3.931
3.939
3.751
3.784
12,088,058
-0.14(-3.54%)
Jan 21, 2014
3.857
3.972
3.808
3.923
11,358,858
+0.05(+1.27%)
Jan 17, 2014
3.751
3.874
3.874
3.874
15,941,512
+0.16(+4.41%)
Jan 16, 2014
3.726
3.735
3.661
3.710
6,869,895
+0.03(+0.89%)
Jan 15, 2014
3.645
3.714
3.645
3.677
8,263,500
+0.03(+0.90%)
Jan 14, 2014
3.694
3.800
3.641
3.645
11,241,148
-0.10(-2.62%)
Jan 13, 2014
3.702
3.743
3.637
3.743
18,872,858
+0.07(+1.78%)
Jan 10, 2014
3.669
3.702
3.637
3.677
14,007,720
+0.05(+1.35%)
Jan 09, 2014
3.694
3.694
3.604
3.628
12,497,615
-0.09(-2.42%)
Jan 08, 2014
3.686
3.751
3.661
3.718
10,578,478
-0.03(-0.87%)
Jan 07, 2014
3.718
3.751
3.677
3.751
7,432,024
-0.01(-0.22%)
Jan 06, 2014
3.726
3.784
3.710
3.759
8,389,813
+0.07(+2.00%)
Jan 03, 2014
3.694
3.775
3.677
3.686
13,567,308
+0.02(+0.67%)
Jan 02, 2014
3.637
3.702
3.628
3.661
14,974,164
+0.08(+2.28%)
Dec 31, 2013
3.465
3.579
3.579
3.579
19,842,854
+0.08(+2.34%)
Dec 30, 2013
3.571
3.588
3.489
3.498
13,613,990
-0.10(-2.73%)
Dec 27, 2013
3.596
3.612
3.547
3.596
18,793,182
+0.03(+0.92%)
Dec 26, 2013
3.620
3.653
3.489
3.563
8,673,113
-0.02(-0.46%)
Dec 24, 2013
3.514
3.596
3.506
3.579
8,942,668
+0.07(+1.86%)
Dec 23, 2013
3.502
3.538
3.489
3.514
15,718,528
+0.02(+0.47%)
Dec 20, 2013
3.612
3.628
3.465
3.498
28,962,050
-0.11(-2.95%)
Dec 19, 2013
3.620
3.637
3.588
3.604
17,317,410
-0.07(-2.00%)
Dec 18, 2013
3.726
3.825
3.645
3.677
16,386,542
-0.08(-2.17%)
Dec 17, 2013
3.743
3.792
3.710
3.759
7,086,010
-0.02(-0.65%)
Dec 16, 2013
3.767
3.800
3.735
3.784
12,810,306
+0.03(+0.87%)
Dec 13, 2013
3.792
3.841
3.735
3.751
7,302,131
-0.01(-0.22%)
Dec 12, 2013
3.686
3.800
3.661
3.759
10,774,150
+0.00(+0.00%)
Dec 11, 2013
3.939
3.988
3.743
3.759
13,004,910
-0.20(-4.96%)
Dec 10, 2013
3.845
3.963
3.837
3.955
12,961,414
+0.21(+5.68%)
Dec 09, 2013
3.718
3.775
3.718
3.743
11,221,627
+0.03(+0.88%)
Dec 06, 2013
3.792
3.841
3.702
3.710
7,123,579
-0.02(-0.44%)
Dec 05, 2013
3.702
3.825
3.677
3.726
8,920,967
-0.05(-1.30%)
Dec 04, 2013
3.718
3.849
3.677
3.775
13,617,438
+0.09(+2.44%)
Dec 03, 2013
3.702
3.735
3.669
3.686
11,331,839
-0.01(-0.22%)
Dec 02, 2013
3.775
3.804
3.686
3.694
10,417,153
-0.16(-4.03%)
Nov 29, 2013
3.865
3.906
3.833
3.849
5,037,810
+0.05(+1.29%)
Nov 27, 2013
3.833
3.865
3.759
3.800
6,609,191
+0.01(+0.22%)
Nov 26, 2013
3.825
3.874
3.763
3.792
8,355,615
-0.06(-1.49%)
Nov 25, 2013
3.771
3.882
3.718
3.849
11,904,390
+0.02(+0.64%)
Nov 22, 2013
3.849
3.898
3.800
3.825
7,664,199
+0.01(+0.21%)
Nov 21, 2013
3.841
3.865
3.759
3.816
14,586,554
-0.07(-1.68%)
Nov 20, 2013
3.988
4.082
3.812
3.882
14,295,590
-0.16(-4.04%)
Nov 19, 2013
3.996
4.070
3.996
4.045
5,744,343
+0.02(+0.61%)
Nov 18, 2013
4.160
4.168
3.980
4.021
10,641,337
-0.15(-3.53%)
Nov 15, 2013
4.233
4.258
4.160
4.168
9,021,127
-0.05(-1.16%)
Nov 14, 2013
4.168
4.233
4.127
4.217
16,205,847
+0.21(+5.31%)
Nov 12, 2013
3.988
4.053
3.978
4.004
7,425,384
-0.03(-0.81%)
Nov 11, 2013
3.988
4.045
3.931
4.037
8,038,614
+0.01(+0.20%)
Nov 08, 2013
3.955
4.029
3.886
4.029
10,725,683
+0.03(+0.82%)
Nov 07, 2013
4.045
4.127
3.980
3.996
10,425,509
-0.13(-3.17%)
Nov 06, 2013
4.094
4.143
4.070
4.127
7,537,390
+0.11(+2.64%)
Nov 05, 2013
4.070
4.123
3.988
4.021
8,311,912
-0.07(-1.80%)
Nov 04, 2013
3.963
4.119
3.939
4.094
11,005,983
+0.16(+3.94%)
Nov 01, 2013
4.086
4.111
3.874
3.939
17,507,806
-0.20(-4.93%)
Oct 31, 2013
4.241
4.274
4.127
4.143
12,872,529
-0.21(-4.88%)
Oct 30, 2013
4.298
4.372
4.151
4.356
17,539,360
+0.15(+3.50%)
Oct 29, 2013
4.323
4.380
4.209
4.209
10,909,611
-0.11(-2.46%)
Oct 28, 2013
4.258
4.372
4.192
4.315
12,732,628
+0.08(+1.93%)
Oct 25, 2013
4.176
4.282
4.127
4.233
8,812,144
+0.03(+0.78%)
Oct 24, 2013
4.119
4.200
4.094
4.200
14,596,537
+0.14(+3.42%)
Oct 23, 2013
4.233
4.282
4.062
4.062
14,341,773
-0.19(-4.42%)
Oct 22, 2013
4.176
4.290
4.160
4.249
14,078,108
+0.13(+3.17%)
Oct 21, 2013
3.996
4.119
3.972
4.119
7,074,530
+0.15(+3.70%)
Oct 18, 2013
3.988
4.053
3.963
3.972
7,610,138
-0.02(-0.41%)
Oct 17, 2013
3.980
4.053
3.947
3.988
13,598,511
+0.15(+3.83%)
Oct 16, 2013
3.906
3.947
3.825
3.841
6,777,391
-0.08(-2.08%)
Oct 15, 2013
3.751
3.931
3.751
3.923
11,699,031
+0.14(+3.67%)
Oct 14, 2013
3.849
3.857
3.751
3.784
5,920,017
-0.02(-0.43%)
Oct 11, 2013
3.784
3.833
3.735
3.800
14,525,332
-0.05(-1.27%)
Oct 10, 2013
3.865
3.939
3.808
3.849
9,040,873
-0.05(-1.26%)
Oct 09, 2013
3.890
3.955
3.800
3.898
16,122,209
-0.01(-0.21%)
Oct 08, 2013
4.012
4.074
3.874
3.906
10,756,121
-0.11(-2.65%)
Oct 07, 2013
3.955
4.012
3.947
4.012
6,593,721
+0.08(+2.08%)
Oct 04, 2013
3.955
3.980
3.865
3.931
10,294,284
-0.02(-0.62%)
Oct 03, 2013
3.988
4.045
3.939
3.955
11,747,307
-0.02(-0.62%)
Oct 02, 2013
4.062
4.102
3.980
3.980
14,794,354
-0.05(-1.22%)
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.