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
)
8.100
-0.060 (-0.74%)
Streaming Delayed Price
Updated: 12:49 PM EDT, May 21, 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 (%)
Apr 28, 2017
2.808
2.907
2.795
2.878
15,073,166
+0.06(+2.05%)
Apr 27, 2017
2.853
2.853
2.762
2.820
18,463,508
-0.08(-2.84%)
Apr 26, 2017
2.902
2.919
2.766
2.902
25,981,182
+0.01(+0.28%)
Apr 25, 2017
3.043
3.067
2.878
2.894
21,899,016
-0.21(-6.65%)
Apr 24, 2017
3.109
3.170
3.084
3.100
14,711,404
-0.08(-2.59%)
Apr 21, 2017
3.117
3.191
3.084
3.183
20,199,200
+0.07(+2.12%)
Apr 20, 2017
3.067
3.117
3.043
3.117
11,695,151
+0.05(+1.61%)
Apr 19, 2017
3.117
3.125
3.001
3.067
22,964,526
-0.11(-3.38%)
Apr 18, 2017
3.150
3.183
3.116
3.175
11,092,874
+0.00(+0.00%)
Apr 17, 2017
3.125
3.216
3.109
3.175
10,628,512
+0.04(+1.32%)
Apr 13, 2017
3.191
3.208
3.113
3.133
12,931,965
-0.04(-1.30%)
Apr 12, 2017
3.051
3.175
3.043
3.175
17,490,748
+0.11(+3.49%)
Apr 11, 2017
3.010
3.092
2.968
3.067
14,458,686
+0.11(+3.62%)
Apr 10, 2017
2.919
2.977
2.886
2.960
8,379,586
+0.01(+0.28%)
Apr 07, 2017
3.006
3.067
2.894
2.952
22,853,732
+0.01(+0.28%)
Apr 06, 2017
2.968
2.968
2.911
2.944
7,143,123
-0.02(-0.83%)
Apr 05, 2017
2.886
2.985
2.869
2.968
14,697,372
+0.02(+0.56%)
Apr 04, 2017
2.952
2.968
2.894
2.952
9,029,945
+0.02(+0.56%)
Apr 03, 2017
2.886
2.960
2.869
2.935
15,422,762
+0.04(+1.42%)
Mar 31, 2017
2.861
2.927
2.836
2.894
11,384,020
+0.02(+0.86%)
Mar 30, 2017
2.836
2.911
2.836
2.869
8,841,061
+0.01(+0.29%)
Mar 29, 2017
2.795
2.886
2.771
2.861
10,214,359
+0.06(+2.06%)
Mar 28, 2017
2.902
2.919
2.766
2.803
15,979,576
-0.07(-2.30%)
Mar 27, 2017
2.894
2.902
2.836
2.869
10,617,715
+0.07(+2.65%)
Mar 24, 2017
2.828
2.853
2.787
2.795
8,738,923
-0.03(-1.17%)
Mar 23, 2017
2.878
2.902
2.779
2.828
14,698,163
-0.05(-1.72%)
Mar 22, 2017
2.894
2.898
2.820
2.878
9,033,177
+0.01(+0.29%)
Mar 21, 2017
2.869
2.927
2.836
2.869
13,617,760
+0.01(+0.29%)
Mar 20, 2017
2.845
2.869
2.779
2.861
9,833,307
+0.06(+2.06%)
Mar 17, 2017
2.853
2.878
2.762
2.803
16,152,652
-0.03(-1.16%)
Mar 16, 2017
2.927
2.951
2.795
2.836
13,547,224
-0.02(-0.86%)
Mar 15, 2017
2.663
2.878
2.597
2.861
23,239,370
+0.23(+8.78%)
Mar 14, 2017
2.663
2.713
2.606
2.630
14,898,176
-0.05(-1.85%)
Mar 13, 2017
2.729
2.729
2.634
2.680
12,583,990
-0.02(-0.91%)
Mar 10, 2017
2.647
2.729
2.630
2.705
12,645,418
+0.08(+3.14%)
Mar 09, 2017
2.680
2.705
2.614
2.622
9,468,034
-0.06(-2.15%)
Mar 08, 2017
2.647
2.729
2.639
2.680
9,670,901
-0.01(-0.31%)
Mar 07, 2017
2.696
2.738
2.639
2.688
11,019,169
-0.04(-1.51%)
Mar 06, 2017
2.771
2.791
2.663
2.729
11,624,379
-0.05(-1.78%)
Mar 03, 2017
2.713
2.808
2.696
2.779
19,290,364
+0.03(+1.20%)
Mar 02, 2017
2.812
2.853
2.729
2.746
18,992,774
-0.13(-4.58%)
Mar 01, 2017
2.820
2.935
2.787
2.878
18,058,018
-0.04(-1.41%)
Feb 28, 2017
3.010
3.026
2.878
2.919
15,522,668
-0.04(-1.39%)
Feb 27, 2017
3.142
3.249
2.935
2.960
17,888,924
-0.18(-5.77%)
Feb 24, 2017
3.125
3.224
3.084
3.142
13,465,619
+0.08(+2.70%)
Feb 23, 2017
3.191
3.199
3.059
3.059
13,240,872
-0.04(-1.33%)
Feb 22, 2017
3.142
3.158
2.993
3.100
17,344,254
-0.06(-1.83%)
Feb 21, 2017
3.100
3.191
3.096
3.158
13,144,620
-0.04(-1.29%)
Feb 17, 2017
3.199
3.199
3.199
0
-0.04(-1.27%)
Feb 16, 2017
3.216
3.278
3.175
3.240
14,938,787
-0.02(-0.51%)
Feb 15, 2017
3.224
3.282
3.191
3.257
11,190,745
+0.02(+0.51%)
Feb 14, 2017
3.348
3.348
3.224
3.240
13,331,961
-0.04(-1.26%)
Feb 13, 2017
3.339
3.339
3.257
3.282
14,191,311
-0.09(-2.69%)
Feb 10, 2017
3.323
3.405
3.298
3.372
13,641,395
-0.01(-0.24%)
Feb 09, 2017
3.455
3.488
3.331
3.381
14,712,043
-0.07(-2.15%)
Feb 08, 2017
3.389
3.463
3.377
3.455
16,680,996
+0.12(+3.46%)
Feb 07, 2017
3.348
3.480
3.323
3.339
19,319,316
-0.05(-1.46%)
Feb 06, 2017
3.265
3.397
3.232
3.389
11,910,719
+0.16(+4.85%)
Feb 03, 2017
3.232
3.265
3.199
3.232
10,162,497
+0.00(+0.00%)
Feb 02, 2017
3.298
3.306
3.216
3.232
13,150,357
+0.03(+1.03%)
Feb 01, 2017
3.100
3.224
3.084
3.199
21,143,094
-0.02(-0.51%)
Jan 31, 2017
3.150
3.224
3.117
3.216
19,809,496
+0.17(+5.69%)
Jan 30, 2017
2.993
3.109
2.977
3.043
18,295,788
+0.07(+2.22%)
Jan 27, 2017
2.944
2.985
2.911
2.977
12,533,859
+0.02(+0.56%)
Jan 26, 2017
2.968
3.043
2.935
2.960
13,611,060
-0.10(-3.23%)
Jan 25, 2017
3.117
3.133
3.001
3.059
13,401,212
-0.11(-3.39%)
Jan 24, 2017
3.100
3.224
3.092
3.166
21,618,522
+0.07(+2.40%)
Jan 23, 2017
3.010
3.109
2.977
3.092
18,183,278
+0.13(+4.46%)
Jan 20, 2017
2.919
2.997
2.869
2.960
11,653,697
+0.06(+1.99%)
Jan 19, 2017
2.911
2.977
2.861
2.902
13,565,096
-0.03(-1.12%)
Jan 18, 2017
2.985
3.043
2.886
2.935
17,043,660
-0.06(-1.93%)
Jan 17, 2017
2.927
3.001
2.886
2.993
19,283,862
+0.22(+8.04%)
Jan 13, 2017
2.771
2.771
2.771
0
+0.04(+1.51%)
Jan 12, 2017
2.853
2.878
2.696
2.729
17,588,864
-0.05(-1.78%)
Jan 11, 2017
2.771
2.816
2.680
2.779
18,607,898
-0.02(-0.59%)
Jan 10, 2017
2.779
2.824
2.742
2.795
10,559,324
+0.04(+1.50%)
Jan 09, 2017
2.820
2.828
2.742
2.754
12,487,513
-0.01(-0.30%)
Jan 06, 2017
2.812
2.845
2.705
2.762
14,710,273
-0.09(-3.18%)
Jan 05, 2017
2.779
2.894
2.754
2.853
18,273,396
+0.14(+5.17%)
Jan 04, 2017
2.762
2.771
2.688
2.713
13,491,554
+0.00(+0.00%)
Jan 03, 2017
2.597
2.713
2.581
2.713
15,564,820
+0.15(+5.79%)
Dec 30, 2016
2.564
2.564
2.564
0
-0.13(-4.89%)
Dec 29, 2016
2.614
2.738
2.589
2.696
22,107,660
+0.13(+5.14%)
Dec 28, 2016
2.490
2.581
2.461
2.564
13,559,892
+0.06(+2.30%)
Dec 27, 2016
2.465
2.540
2.441
2.507
8,253,235
+0.08(+3.40%)
Dec 23, 2016
2.424
2.424
2.424
0
+0.02(+1.03%)
Dec 22, 2016
2.383
2.449
2.375
2.399
12,006,383
-0.06(-2.35%)
Dec 21, 2016
2.490
2.507
2.441
2.457
7,076,050
-0.04(-1.65%)
Dec 20, 2016
2.432
2.498
2.387
2.498
14,568,753
+0.02(+0.66%)
Dec 19, 2016
2.515
2.548
2.457
2.482
33,408,782
-0.02(-0.66%)
Dec 16, 2016
2.614
2.630
2.498
2.498
54,087,232
-0.08(-3.20%)
Dec 15, 2016
2.540
2.597
2.457
2.581
26,895,208
-0.07(-2.49%)
Dec 14, 2016
2.845
2.941
2.639
2.647
27,786,006
-0.16(-5.59%)
Dec 13, 2016
2.729
2.820
2.721
2.803
16,954,688
+0.07(+2.72%)
Dec 12, 2016
2.672
2.746
2.639
2.729
15,074,544
+0.08(+3.12%)
Dec 09, 2016
2.729
2.754
2.639
2.647
15,898,365
-0.12(-4.46%)
Dec 08, 2016
2.795
2.808
2.741
2.771
13,116,761
-0.03(-1.18%)
Dec 07, 2016
2.853
2.865
2.762
2.803
13,825,675
+0.01(+0.30%)
Dec 06, 2016
2.795
2.869
2.762
2.795
11,835,558
-0.02(-0.59%)
Dec 05, 2016
2.762
2.853
2.672
2.812
18,024,158
-0.05(-1.73%)
Dec 02, 2016
2.762
2.911
2.754
2.861
13,047,290
+0.13(+4.83%)
Dec 01, 2016
2.705
2.812
2.643
2.729
18,427,428
+0.02(+0.61%)
Nov 30, 2016
2.729
2.771
2.663
2.713
15,777,493
-0.07(-2.37%)
Nov 29, 2016
2.696
2.824
2.688
2.779
13,036,201
+0.00(+0.00%)
Nov 28, 2016
2.680
2.787
2.626
2.779
19,562,594
+0.16(+6.31%)
Nov 25, 2016
2.647
2.680
2.597
2.614
7,238,915
+0.00(+0.00%)
Nov 23, 2016
2.614
2.614
2.614
0
-0.22(-7.85%)
Nov 22, 2016
2.803
2.861
2.738
2.836
15,405,053
+0.01(+0.29%)
Nov 21, 2016
2.845
2.911
2.795
2.828
15,441,405
+0.03(+1.18%)
Nov 18, 2016
2.845
2.911
2.746
2.795
18,203,274
-0.14(-4.78%)
Nov 17, 2016
3.034
3.080
2.845
2.935
24,294,548
-0.04(-1.38%)
Nov 16, 2016
2.960
2.985
2.886
2.977
15,494,523
+0.02(+0.56%)
Nov 15, 2016
2.771
2.968
2.758
2.960
18,093,650
+0.19(+6.85%)
Nov 14, 2016
2.581
2.902
2.556
2.771
26,505,668
+0.09(+3.38%)
Nov 11, 2016
2.952
2.968
2.672
2.680
23,114,476
-0.27(-9.22%)
Nov 10, 2016
3.257
3.265
2.927
2.952
24,008,266
-0.33(-10.05%)
Nov 09, 2016
3.513
3.521
3.191
3.282
21,606,562
+0.06(+1.79%)
Nov 08, 2016
3.273
3.348
3.175
3.224
19,490,240
-0.02(-0.76%)
Nov 07, 2016
3.273
3.339
3.249
3.249
12,568,747
-0.14(-4.14%)
Nov 04, 2016
3.513
3.521
3.372
3.389
18,115,308
-0.08(-2.38%)
Nov 03, 2016
3.315
3.484
3.216
3.471
18,238,408
+0.26(+7.95%)
Nov 02, 2016
3.364
3.405
3.154
3.216
22,978,486
-0.05(-1.52%)
Nov 01, 2016
3.282
3.360
3.249
3.265
14,845,459
+0.08(+2.59%)
Oct 31, 2016
3.092
3.199
3.051
3.183
11,605,732
+0.10(+3.21%)
Oct 28, 2016
3.051
3.166
3.018
3.084
15,924,727
+0.00(+0.00%)
Oct 27, 2016
3.154
3.166
3.026
3.084
16,201,576
-0.04(-1.32%)
Oct 26, 2016
3.224
3.224
3.030
3.125
17,666,118
-0.09(-2.82%)
Oct 25, 2016
3.133
3.273
3.084
3.216
25,443,682
+0.12(+4.00%)
Oct 24, 2016
3.282
3.282
3.018
3.092
27,140,740
-0.14(-4.34%)
Oct 21, 2016
3.191
3.236
3.158
3.232
18,025,756
+0.00(+0.00%)
Oct 20, 2016
3.183
3.232
3.092
3.232
13,800,105
+0.07(+2.08%)
Oct 19, 2016
3.183
3.240
3.109
3.166
21,151,172
+0.07(+2.40%)
Oct 18, 2016
3.092
3.109
3.034
3.092
14,686,640
+0.07(+2.46%)
Oct 17, 2016
2.993
3.067
2.952
3.018
15,866,537
+0.03(+1.10%)
Oct 14, 2016
3.026
3.100
2.960
2.985
17,106,678
-0.11(-3.47%)
Oct 13, 2016
3.034
3.183
2.993
3.092
19,559,084
+0.04(+1.35%)
Oct 12, 2016
3.018
3.100
2.927
3.051
22,446,206
+0.09(+3.06%)
Oct 11, 2016
2.927
3.010
2.894
2.960
17,166,098
-0.04(-1.37%)
Oct 10, 2016
2.968
3.030
2.935
3.001
17,448,030
+0.10(+3.41%)
Oct 07, 2016
3.043
3.043
2.845
2.902
21,218,936
+0.02(+0.57%)
Oct 06, 2016
2.878
2.952
2.820
2.886
22,032,594
-0.11(-3.58%)
Oct 05, 2016
3.051
3.067
2.894
2.993
22,176,826
+0.04(+1.40%)
Oct 04, 2016
3.240
3.257
2.935
2.952
36,438,796
-0.45(-13.11%)
Oct 03, 2016
3.447
3.496
3.348
3.397
14,969,141
-0.07(-2.14%)
Sep 30, 2016
3.587
3.603
3.455
3.471
17,621,918
-0.05(-1.41%)
Sep 29, 2016
3.513
3.562
3.438
3.521
13,010,103
-0.03(-0.93%)
Sep 28, 2016
3.480
3.583
3.397
3.554
16,853,040
+0.07(+2.13%)
Sep 27, 2016
3.480
3.521
3.414
3.480
16,580,695
-0.03(-0.94%)
Sep 26, 2016
3.554
3.624
3.504
3.513
15,467,542
-0.03(-0.93%)
Sep 23, 2016
3.620
3.669
3.504
3.546
16,546,703
-0.11(-2.93%)
Sep 22, 2016
3.776
3.801
3.595
3.653
20,494,628
-0.05(-1.34%)
Sep 21, 2016
3.546
3.735
3.480
3.702
23,465,306
+0.26(+7.67%)
Sep 20, 2016
3.405
3.455
3.364
3.438
12,413,746
+0.05(+1.46%)
Sep 19, 2016
3.422
3.447
3.364
3.389
13,991,778
+0.02(+0.49%)
Sep 16, 2016
3.364
3.455
3.290
3.372
24,719,122
-0.03(-0.97%)
Sep 15, 2016
3.348
3.488
3.278
3.405
23,530,594
+0.07(+1.98%)
Sep 14, 2016
3.360
3.422
3.290
3.339
20,310,640
+0.02(+0.75%)
Sep 13, 2016
3.447
3.463
3.257
3.315
26,039,868
-0.20(-5.63%)
Sep 12, 2016
3.348
3.562
3.315
3.513
21,851,422
+0.09(+2.65%)
Sep 09, 2016
3.562
3.587
3.381
3.422
32,512,224
-0.22(-6.11%)
Sep 08, 2016
3.711
3.776
3.624
3.645
20,934,342
-0.09(-2.43%)
Sep 07, 2016
3.793
3.809
3.620
3.735
27,805,382
-0.04(-1.09%)
Sep 06, 2016
3.735
3.806
3.669
3.776
28,355,808
+0.14(+3.85%)
Sep 02, 2016
3.595
3.636
3.636
3.636
21,355,032
+0.19(+5.50%)
Sep 01, 2016
3.282
3.454
3.240
3.447
28,401,306
+0.16(+4.76%)
Aug 31, 2016
3.298
3.360
3.261
3.290
29,948,536
-0.07(-2.21%)
Aug 30, 2016
3.562
3.595
3.323
3.364
25,575,350
-0.24(-6.64%)
Aug 29, 2016
3.496
3.653
3.471
3.603
17,065,120
+0.06(+1.63%)
Aug 26, 2016
3.636
3.776
3.463
3.546
28,831,788
-0.03(-0.92%)
Aug 25, 2016
3.480
3.620
3.405
3.579
18,600,782
+0.09(+2.60%)
Aug 24, 2016
3.826
3.834
3.438
3.488
35,258,736
-0.40(-10.38%)
Aug 23, 2016
3.999
4.016
3.851
3.892
24,583,660
-0.06(-1.46%)
Aug 22, 2016
3.974
4.007
3.904
3.950
21,927,540
-0.12(-2.84%)
Aug 19, 2016
4.082
4.148
4.024
4.065
18,900,786
-0.10(-2.38%)
Aug 18, 2016
4.189
4.213
4.106
4.164
18,161,344
+0.01(+0.20%)
Aug 17, 2016
4.189
4.209
4.016
4.156
21,372,776
-0.07(-1.75%)
Aug 16, 2016
4.321
4.321
4.197
4.230
18,178,986
-0.02(-0.58%)
Aug 15, 2016
4.312
4.341
4.230
4.255
19,511,334
-0.04(-0.96%)
Aug 12, 2016
4.486
4.510
4.279
4.296
19,192,088
-0.06(-1.33%)
Aug 11, 2016
4.486
4.543
4.337
4.354
20,454,594
-0.11(-2.40%)
Aug 10, 2016
4.560
4.585
4.428
4.461
20,907,078
+0.02(+0.37%)
Aug 09, 2016
4.453
4.519
4.379
4.444
15,008,184
-0.01(-0.19%)
Aug 08, 2016
4.329
4.519
4.321
4.453
15,609,720
+0.10(+2.27%)
Aug 05, 2016
4.387
4.444
4.304
4.354
18,735,250
-0.19(-4.17%)
Aug 04, 2016
4.494
4.585
4.477
4.543
16,223,682
+0.07(+1.47%)
Aug 03, 2016
4.519
4.527
4.428
4.477
15,217,424
-0.07(-1.63%)
Aug 02, 2016
4.345
4.560
4.304
4.552
25,663,980
+0.28(+6.56%)
Aug 01, 2016
4.263
4.304
4.148
4.271
10,672,760
+0.01(+0.19%)
Jul 29, 2016
4.255
4.329
4.193
4.263
13,538,475
+0.12(+2.78%)
Jul 28, 2016
4.156
4.197
4.016
4.148
21,874,542
+0.02(+0.40%)
Jul 27, 2016
4.090
4.139
3.875
4.131
24,242,570
+0.14(+3.51%)
Jul 26, 2016
3.974
4.024
3.904
3.991
13,355,659
+0.10(+2.54%)
Jul 25, 2016
4.082
4.082
3.859
3.892
14,055,574
-0.23(-5.60%)
Jul 22, 2016
4.139
4.213
4.098
4.123
11,667,495
-0.08(-1.96%)
Jul 21, 2016
4.131
4.288
4.094
4.205
14,691,244
+0.12(+2.82%)
Jul 20, 2016
4.312
4.312
4.065
4.090
15,003,834
-0.33(-7.46%)
Jul 19, 2016
4.436
4.510
4.403
4.420
8,087,684
-0.07(-1.65%)
Jul 18, 2016
4.411
4.494
4.358
4.494
9,621,068
+0.12(+2.64%)
Jul 15, 2016
4.403
4.510
4.370
4.378
11,936,021
-0.07(-1.67%)
Jul 14, 2016
4.370
4.514
4.329
4.453
12,703,646
+0.00(+0.00%)
Jul 13, 2016
4.469
4.502
4.370
4.453
14,152,154
+0.07(+1.69%)
Jul 12, 2016
4.552
4.650
4.312
4.378
22,926,562
-0.21(-4.50%)
Jul 11, 2016
4.486
4.659
4.469
4.585
13,432,160
+0.02(+0.54%)
Jul 08, 2016
4.444
4.607
4.444
4.560
19,914,914
+0.12(+2.60%)
Jul 07, 2016
4.667
4.692
4.436
4.444
17,792,946
-0.29(-6.10%)
Jul 06, 2016
4.741
4.791
4.609
4.733
22,705,148
+0.08(+1.77%)
Jul 05, 2016
4.461
4.721
4.420
4.650
37,304,664
+0.23(+5.22%)
Jul 01, 2016
4.180
4.420
4.420
4.420
16,257,253
+0.39(+9.61%)
Jun 30, 2016
4.238
4.246
4.016
4.032
19,663,250
-0.12(-2.78%)
Jun 29, 2016
4.172
4.246
4.139
4.148
17,709,402
+0.06(+1.41%)
Jun 28, 2016
4.139
4.213
4.083
4.090
18,900,118
-0.16(-3.69%)
Jun 27, 2016
4.238
4.329
4.098
4.246
19,259,738
+0.03(+0.78%)
Jun 24, 2016
4.519
4.527
4.090
4.213
28,053,570
+0.17(+4.29%)
Jun 23, 2016
4.016
4.090
3.983
4.040
10,544,112
-0.02(-0.61%)
Jun 22, 2016
3.908
4.082
3.867
4.065
13,525,719
+0.13(+3.35%)
Jun 21, 2016
3.925
3.983
3.884
3.933
11,023,833
-0.09(-2.25%)
Jun 20, 2016
3.941
4.065
3.871
4.024
16,343,449
-0.08(-2.01%)
Jun 17, 2016
4.222
4.259
4.016
4.106
73,817,920
-0.02(-0.60%)
Jun 16, 2016
4.486
4.486
4.106
4.131
21,728,888
-0.17(-4.02%)
Jun 15, 2016
4.222
4.411
4.115
4.304
16,004,700
+0.10(+2.35%)
Jun 14, 2016
4.279
4.354
4.135
4.205
17,492,416
-0.05(-1.16%)
Jun 13, 2016
4.403
4.420
4.148
4.255
17,186,662
-0.02(-0.39%)
Jun 10, 2016
4.420
4.527
4.230
4.271
19,485,308
-0.11(-2.45%)
Jun 09, 2016
4.255
4.395
4.213
4.378
16,955,076
+0.10(+2.31%)
Jun 08, 2016
4.279
4.337
4.238
4.279
17,629,838
+0.21(+5.27%)
Jun 07, 2016
4.057
4.102
4.016
4.065
12,855,846
-0.08(-1.99%)
Jun 06, 2016
4.139
4.180
3.991
4.148
21,359,500
+0.05(+1.21%)
Jun 03, 2016
3.859
4.139
3.834
4.098
21,576,840
+0.53(+14.78%)
Jun 02, 2016
3.554
3.628
3.513
3.570
13,380,162
+0.03(+0.93%)
Jun 01, 2016
3.562
3.636
3.438
3.537
15,150,690
+0.02(+0.70%)
May 31, 2016
3.488
3.678
3.463
3.513
19,087,838
+0.02(+0.71%)
May 27, 2016
3.694
3.488
3.488
3.488
21,440,898
-0.23(-6.21%)
May 26, 2016
3.801
3.851
3.694
3.719
12,758,649
+0.08(+2.27%)
May 25, 2016
3.554
3.686
3.480
3.636
12,964,425
+0.05(+1.38%)
May 24, 2016
3.776
3.917
3.579
3.587
27,781,292
-0.45(-11.04%)
May 23, 2016
3.958
4.139
3.908
4.032
10,538,002
-0.07(-1.61%)
May 20, 2016
4.082
4.131
3.966
4.098
14,699,219
+0.03(+0.81%)
May 19, 2016
3.859
4.106
3.785
4.065
27,747,630
+0.02(+0.41%)
May 18, 2016
4.288
4.436
4.016
4.049
21,278,584
-0.34(-7.71%)
May 17, 2016
4.345
4.510
4.263
4.387
13,626,321
+0.04(+0.95%)
May 16, 2016
4.395
4.461
4.271
4.345
15,366,432
+0.07(+1.74%)
May 13, 2016
4.238
4.387
4.197
4.271
19,984,334
+0.07(+1.77%)
May 12, 2016
4.354
4.391
4.131
4.197
18,003,486
-0.13(-3.05%)
May 11, 2016
4.774
4.782
4.065
4.329
35,865,032
-0.22(-4.89%)
May 10, 2016
4.279
4.601
4.197
4.552
21,568,618
+0.26(+6.15%)
May 09, 2016
4.362
4.453
4.279
4.288
20,949,024
-0.32(-6.98%)
May 06, 2016
4.477
4.758
4.444
4.609
28,160,408
+0.25(+5.67%)
May 05, 2016
4.312
4.461
4.272
4.362
20,955,274
+0.18(+4.34%)
May 04, 2016
4.354
4.502
4.148
4.180
23,906,578
-0.28(-6.28%)
May 03, 2016
4.585
4.696
4.411
4.461
27,468,288
-0.19(-4.08%)
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.