Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.19 10.63 10.17 10.55 7,353,613 +0.61(+6.19%)
Apr 28, 2016 9.972 10.20 9.714 9.932 6,204,663 +0.06(+0.60%)
Apr 27, 2016 9.764 10.07 9.566 9.873 5,730,055 +0.32(+3.32%)
Apr 26, 2016 8.981 9.575 8.892 9.556 4,882,895 +0.66(+7.47%)
Apr 25, 2016 8.743 9.229 8.733 8.892 5,006,711 +0.07(+0.79%)
Apr 22, 2016 9.387 9.546 8.654 8.822 8,053,235 -0.71(-7.48%)
Apr 21, 2016 9.922 9.922 9.219 9.536 7,299,788 +0.11(+1.16%)
Apr 20, 2016 9.764 10.24 9.308 9.427 10,624,866 -0.36(-3.65%)
Apr 19, 2016 9.199 9.843 9.112 9.784 8,310,010 +1.34(+15.85%)
Apr 18, 2016 8.247 8.495 8.128 8.445 4,714,659 +0.30(+3.65%)
Apr 15, 2016 7.643 8.178 7.484 8.148 4,340,555 +0.65(+8.73%)
Apr 14, 2016 7.692 7.859 7.276 7.494 4,432,937 -0.18(-2.33%)
Apr 13, 2016 7.583 7.970 7.563 7.672 3,421,001 +0.02(+0.26%)
Apr 12, 2016 7.593 7.791 7.444 7.652 4,052,749 +0.17(+2.25%)
Apr 11, 2016 6.968 7.553 6.949 7.484 4,406,191 +0.67(+9.90%)
Apr 08, 2016 6.503 6.859 6.493 6.810 2,830,202 +0.31(+4.73%)
Apr 07, 2016 6.433 6.622 6.413 6.503 2,343,868 +0.16(+2.50%)
Apr 06, 2016 6.334 6.384 6.180 6.344 2,001,664 -0.03(-0.47%)
Apr 05, 2016 6.344 6.403 6.136 6.374 2,284,693 +0.15(+2.39%)
Apr 04, 2016 6.413 6.423 6.146 6.225 2,048,406 -0.23(-3.53%)
Apr 01, 2016 6.175 6.468 5.987 6.453 4,270,974 +0.03(+0.46%)
Mar 31, 2016 6.770 6.840 6.344 6.423 3,547,113 -0.27(-4.00%)
Mar 30, 2016 6.780 6.899 6.503 6.691 3,281,292 -0.14(-2.03%)
Mar 29, 2016 6.364 6.889 6.344 6.830 4,191,970 +0.32(+4.87%)
Mar 28, 2016 6.592 6.661 6.245 6.513 2,712,201 -0.08(-1.20%)
Mar 24, 2016 6.344 6.592 6.592 6.592 3,478,332 +0.29(+4.56%)
Mar 23, 2016 6.374 6.513 6.162 6.304 4,500,863 -0.43(-6.33%)
Mar 22, 2016 6.929 6.983 6.612 6.731 4,014,316 -0.09(-1.31%)
Mar 21, 2016 6.641 6.929 6.562 6.820 4,742,625 +0.15(+2.23%)
Mar 18, 2016 6.433 6.780 6.394 6.671 19,632,558 +0.31(+4.83%)
Mar 17, 2016 6.413 6.909 6.255 6.364 7,905,193 +0.17(+2.72%)
Mar 16, 2016 5.640 6.230 5.511 6.195 4,747,485 +0.48(+8.32%)
Mar 15, 2016 5.551 5.749 5.442 5.720 3,924,847 +0.13(+2.30%)
Mar 14, 2016 5.700 5.948 5.412 5.591 7,275,579 -0.10(-1.74%)
Mar 11, 2016 5.749 5.838 5.491 5.690 3,133,333 +0.00(+0.00%)
Mar 10, 2016 5.373 5.749 5.373 5.690 3,693,928 +0.42(+7.89%)
Mar 09, 2016 5.075 5.382 4.968 5.273 3,221,415 +0.03(+0.57%)
Mar 08, 2016 5.392 5.422 5.095 5.244 4,332,881 -0.07(-1.31%)
Mar 07, 2016 5.055 5.402 5.055 5.313 4,865,496 +0.48(+9.84%)
Mar 04, 2016 4.758 5.303 4.698 4.837 6,030,069 +0.13(+2.74%)
Mar 03, 2016 4.401 4.748 4.401 4.708 2,580,887 +0.30(+6.74%)
Mar 02, 2016 4.272 4.431 4.262 4.411 2,245,525 +0.12(+2.77%)
Mar 01, 2016 4.619 4.659 4.252 4.292 2,565,086 -0.31(-6.68%)
Feb 29, 2016 4.589 4.669 4.471 4.599 2,249,005 +0.02(+0.43%)
Feb 26, 2016 4.451 4.758 4.441 4.580 2,737,160 -0.02(-0.43%)
Feb 25, 2016 4.262 4.609 4.243 4.599 2,211,547 +0.24(+5.45%)
Feb 24, 2016 4.480 4.560 4.234 4.362 3,101,960 +0.04(+0.92%)
Feb 23, 2016 4.371 4.471 4.233 4.322 2,279,009 +0.01(+0.23%)
Feb 22, 2016 4.252 4.441 4.213 4.312 2,404,769 -0.04(-0.91%)
Feb 19, 2016 4.441 4.629 4.322 4.352 2,303,172 -0.17(-3.73%)
Feb 18, 2016 4.193 4.619 4.153 4.520 2,535,249 +0.30(+7.04%)
Feb 17, 2016 4.183 4.307 4.084 4.223 1,935,825 +0.12(+2.90%)
Feb 16, 2016 4.134 4.238 3.995 4.104 2,392,090 -0.19(-4.39%)
Feb 12, 2016 3.906 4.292 4.292 4.292 2,790,514 +0.29(+7.18%)
Feb 11, 2016 4.084 4.124 3.886 4.005 4,433,515 +0.36(+9.78%)
Feb 10, 2016 3.529 3.648 3.380 3.648 2,356,161 +0.03(+0.82%)
Feb 09, 2016 3.856 3.886 3.583 3.618 3,601,416 -0.17(-4.45%)
Feb 08, 2016 3.717 3.945 3.707 3.787 3,605,884 +0.23(+6.41%)
Feb 05, 2016 3.291 3.559 3.241 3.559 2,110,741 +0.21(+6.21%)
Feb 04, 2016 3.291 3.459 3.271 3.350 2,171,585 +0.17(+5.30%)
Feb 03, 2016 3.063 3.202 3.043 3.182 1,698,475 +0.21(+7.00%)
Feb 02, 2016 3.053 3.073 2.924 2.974 789,330 -0.10(-3.23%)
Feb 01, 2016 3.053 3.113 2.996 3.073 1,698,465 +0.11(+3.68%)
Jan 29, 2016 2.825 2.974 2.815 2.964 1,603,029 +0.15(+5.28%)
Jan 28, 2016 2.865 2.924 2.776 2.815 1,654,440 -0.08(-2.74%)
Jan 27, 2016 2.944 2.944 2.815 2.894 1,813,695 +0.05(+1.74%)
Jan 26, 2016 2.795 2.880 2.756 2.845 1,796,150 +0.18(+6.69%)
Jan 25, 2016 2.766 2.845 2.666 2.666 1,869,240 +0.00(+0.00%)
Jan 22, 2016 2.607 2.756 2.582 2.666 1,633,860 +0.07(+2.67%)
Jan 21, 2016 2.567 2.627 2.478 2.597 1,368,541 +0.00(+0.00%)
Jan 20, 2016 2.557 2.597 2.379 2.597 1,410,290 +0.11(+4.38%)
Jan 19, 2016 2.746 2.756 2.429 2.488 2,588,414 -0.22(-8.06%)
Jan 15, 2016 2.785 2.706 2.706 2.706 1,276,972 -0.02(-0.73%)
Jan 14, 2016 2.756 2.785 2.652 2.726 1,731,366 -0.06(-2.14%)
Jan 13, 2016 2.785 2.855 2.731 2.785 2,247,656 +0.01(+0.36%)
Jan 12, 2016 2.885 2.904 2.686 2.776 2,939,691 -0.13(-4.44%)
Jan 11, 2016 3.142 3.187 2.904 2.904 2,430,875 -0.25(-7.86%)
Jan 08, 2016 3.202 3.251 3.103 3.152 1,556,865 -0.12(-3.64%)
Jan 07, 2016 3.370 3.390 3.231 3.271 2,196,082 -0.07(-2.08%)
Jan 06, 2016 3.370 3.390 3.301 3.341 1,087,906 +0.01(+0.30%)
Jan 05, 2016 3.430 3.438 3.251 3.331 959,655 -0.06(-1.75%)
Jan 04, 2016 3.350 3.430 3.281 3.390 1,354,970 +0.15(+4.59%)
Dec 31, 2015 3.212 3.241 3.241 3.241 856,190 +0.03(+0.93%)
Dec 30, 2015 3.281 3.311 3.212 3.212 719,349 -0.15(-4.42%)
Dec 29, 2015 3.390 3.420 3.311 3.360 874,379 +0.04(+1.19%)
Dec 28, 2015 3.519 3.529 3.291 3.321 1,250,887 -0.28(-7.71%)
Dec 24, 2015 3.400 3.598 3.598 3.598 915,308 +0.21(+6.14%)
Dec 23, 2015 3.281 3.410 3.261 3.390 983,990 +0.12(+3.64%)
Dec 22, 2015 3.271 3.370 3.222 3.271 1,119,664 +0.04(+1.23%)
Dec 21, 2015 3.172 3.341 3.103 3.231 1,283,761 +0.11(+3.49%)
Dec 18, 2015 3.093 3.192 3.033 3.122 2,825,819 +0.10(+3.28%)
Dec 17, 2015 3.251 3.281 3.023 3.023 2,940,964 -0.37(-10.82%)
Dec 16, 2015 3.222 3.420 3.222 3.390 1,974,791 +0.23(+7.21%)
Dec 15, 2015 3.291 3.301 3.142 3.162 992,015 -0.08(-2.45%)
Dec 14, 2015 3.311 3.380 3.182 3.241 1,680,999 -0.09(-2.68%)
Dec 11, 2015 3.311 3.410 3.272 3.331 1,252,517 -0.08(-2.33%)
Dec 10, 2015 3.350 3.459 3.326 3.410 1,154,827 +0.02(+0.58%)
Dec 09, 2015 3.350 3.450 3.286 3.390 1,115,127 +0.11(+3.32%)
Dec 08, 2015 3.341 3.370 3.222 3.281 1,063,585 -0.09(-2.65%)
Dec 07, 2015 3.539 3.559 3.301 3.370 1,300,159 -0.22(-6.08%)
Dec 04, 2015 3.430 3.608 3.430 3.588 1,758,613 +0.19(+5.54%)
Dec 03, 2015 3.380 3.430 3.311 3.400 953,572 +0.08(+2.39%)
Dec 02, 2015 3.370 3.440 3.271 3.321 863,497 -0.14(-4.01%)
Dec 01, 2015 3.331 3.479 3.261 3.459 1,514,472 +0.15(+4.49%)
Nov 30, 2015 3.212 3.350 3.192 3.311 1,268,277 +0.12(+3.73%)
Nov 27, 2015 3.142 3.231 3.083 3.192 680,763 -0.04(-1.23%)
Nov 25, 2015 3.192 3.231 3.231 3.231 896,947 +0.00(+0.00%)
Nov 24, 2015 3.093 3.251 3.083 3.231 1,880,753 +0.24(+7.95%)
Nov 23, 2015 3.063 3.132 2.994 2.994 1,034,583 -0.09(-2.89%)
Nov 20, 2015 3.192 3.222 3.008 3.083 1,938,331 -0.12(-3.72%)
Nov 19, 2015 2.994 3.222 2.934 3.202 2,324,155 +0.25(+8.39%)
Nov 18, 2015 2.845 2.954 2.756 2.954 1,899,806 +0.13(+4.56%)
Nov 17, 2015 2.954 2.964 2.756 2.825 2,451,530 -0.15(-5.00%)
Nov 16, 2015 2.944 3.043 2.855 2.974 1,778,309 +0.04(+1.35%)
Nov 13, 2015 2.795 2.944 2.721 2.934 2,948,024 +0.14(+4.96%)
Nov 12, 2015 2.805 2.875 2.746 2.795 1,748,285 -0.06(-2.08%)
Nov 11, 2015 2.875 2.914 2.805 2.855 1,040,621 -0.02(-0.69%)
Nov 10, 2015 2.964 2.974 2.845 2.875 1,277,204 -0.14(-4.61%)
Nov 09, 2015 2.954 3.033 2.865 3.013 1,272,569 +0.07(+2.36%)
Nov 06, 2015 2.984 3.013 2.875 2.944 1,750,545 -0.15(-4.81%)
Nov 05, 2015 3.182 3.192 3.063 3.093 1,471,996 -0.09(-2.80%)
Nov 04, 2015 3.430 3.430 3.152 3.182 1,965,973 -0.22(-6.41%)
Nov 03, 2015 3.281 3.420 3.222 3.400 1,554,052 +0.07(+2.08%)
Nov 02, 2015 3.241 3.350 3.132 3.331 1,495,261 +0.05(+1.51%)
Oct 30, 2015 3.360 3.390 3.241 3.281 1,499,598 -0.08(-2.36%)
Oct 29, 2015 3.598 3.648 3.321 3.360 1,719,299 -0.29(-7.88%)
Oct 28, 2015 3.687 3.856 3.529 3.648 2,176,026 +0.06(+1.66%)
Oct 27, 2015 3.638 3.717 3.529 3.588 1,659,418 -0.10(-2.69%)
Oct 26, 2015 3.648 3.737 3.568 3.687 1,573,497 +0.03(+0.81%)
Oct 23, 2015 3.757 3.767 3.568 3.658 1,683,504 +0.00(+0.00%)
Oct 22, 2015 3.628 3.767 3.618 3.658 856,949 +0.03(+0.82%)
Oct 21, 2015 3.806 3.826 3.618 3.628 1,439,827 -0.24(-6.15%)
Oct 20, 2015 3.747 3.925 3.717 3.866 1,705,002 +0.16(+4.28%)
Oct 19, 2015 3.995 4.015 3.638 3.707 2,237,541 -0.32(-7.88%)
Oct 16, 2015 4.173 4.203 4.005 4.024 2,058,470 -0.16(-3.79%)
Oct 15, 2015 4.015 4.252 3.915 4.183 2,652,794 +0.18(+4.46%)
Oct 14, 2015 3.836 4.084 3.826 4.005 2,949,269 +0.15(+3.86%)
Oct 13, 2015 3.697 3.860 3.628 3.856 2,020,695 +0.18(+4.85%)
Oct 12, 2015 3.915 3.955 3.648 3.678 1,408,272 -0.15(-3.89%)
Oct 09, 2015 3.777 3.836 3.678 3.826 1,615,987 +0.19(+5.18%)
Oct 08, 2015 3.678 3.787 3.613 3.638 2,121,443 -0.16(-4.18%)
Oct 07, 2015 3.727 3.836 3.608 3.796 3,944,639 -0.02(-0.52%)
Oct 06, 2015 3.687 3.871 3.628 3.816 4,374,388 +0.25(+6.94%)
Oct 05, 2015 3.598 3.776 3.499 3.568 2,987,556 +0.02(+0.56%)
Oct 02, 2015 3.212 3.578 3.172 3.549 1,951,295 +0.46(+14.74%)
Oct 01, 2015 3.202 3.321 3.033 3.093 1,183,386 -0.08(-2.50%)
Sep 30, 2015 2.934 3.182 2.914 3.172 1,666,802 +0.23(+7.74%)
Sep 29, 2015 2.994 3.083 2.934 2.944 885,515 -0.02(-0.67%)
Sep 28, 2015 3.083 3.093 2.964 2.964 1,336,007 -0.24(-7.43%)
Sep 25, 2015 3.202 3.331 3.142 3.202 1,289,361 -0.06(-1.82%)
Sep 24, 2015 3.013 3.271 2.964 3.261 2,214,943 +0.32(+10.77%)
Sep 23, 2015 3.132 3.132 2.914 2.944 1,505,189 -0.12(-3.88%)
Sep 22, 2015 3.132 3.152 3.053 3.063 984,022 -0.15(-4.63%)
Sep 21, 2015 3.212 3.301 3.152 3.212 1,748,884 +0.00(+0.00%)
Sep 18, 2015 3.231 3.336 3.122 3.212 18,322,482 +0.05(+1.57%)
Sep 17, 2015 3.073 3.222 3.013 3.162 2,931,558 +0.06(+1.92%)
Sep 16, 2015 3.033 3.103 2.974 3.103 2,715,075 +0.15(+5.03%)
Sep 15, 2015 2.845 3.033 2.825 2.954 3,110,825 +0.10(+3.47%)
Sep 14, 2015 2.805 2.875 2.736 2.855 3,906,566 +0.02(+0.70%)
Sep 11, 2015 2.756 2.845 2.647 2.835 2,296,201 +0.05(+1.78%)
Sep 10, 2015 2.944 2.954 2.726 2.785 2,919,819 -0.08(-2.77%)
Sep 09, 2015 2.974 3.103 2.835 2.865 1,437,232 -0.13(-4.30%)
Sep 08, 2015 3.033 3.062 2.934 2.994 1,609,118 +0.02(+0.67%)
Sep 04, 2015 3.013 2.974 2.974 2.974 3,137,550 -0.04(-1.32%)
Sep 03, 2015 3.073 3.301 3.003 3.013 2,449,923 -0.10(-3.18%)
Sep 02, 2015 3.281 3.360 3.023 3.113 2,096,544 -0.12(-3.68%)
Sep 01, 2015 3.430 3.539 3.212 3.231 1,609,789 -0.20(-5.78%)
Aug 31, 2015 3.430 3.559 3.271 3.430 1,216,692 -0.06(-1.70%)
Aug 28, 2015 3.360 3.598 3.341 3.489 1,696,952 +0.13(+3.83%)
Aug 27, 2015 3.122 3.390 3.113 3.360 1,775,163 +0.28(+9.00%)
Aug 26, 2015 3.222 3.231 3.033 3.083 1,667,396 -0.17(-5.18%)
Aug 25, 2015 3.598 3.598 3.231 3.251 1,546,227 -0.16(-4.65%)
Aug 24, 2015 3.509 3.787 3.301 3.410 2,675,828 -0.28(-7.53%)
Aug 21, 2015 3.985 3.995 3.678 3.687 2,208,843 -0.28(-7.00%)
Aug 20, 2015 4.044 4.074 3.945 3.965 2,261,419 +0.05(+1.27%)
Aug 19, 2015 3.856 3.955 3.826 3.915 1,235,331 +0.13(+3.40%)
Aug 18, 2015 3.846 3.866 3.707 3.787 1,274,707 -0.19(-4.74%)
Aug 17, 2015 3.796 3.985 3.757 3.975 1,778,537 +0.25(+6.65%)
Aug 14, 2015 3.747 3.896 3.668 3.727 1,234,776 +0.02(+0.53%)
Aug 13, 2015 3.806 3.891 3.638 3.707 2,183,997 -0.26(-6.50%)
Aug 12, 2015 3.717 3.975 3.628 3.965 3,191,321 +0.42(+11.73%)
Aug 11, 2015 3.489 3.568 3.331 3.549 2,214,722 +0.22(+6.55%)
Aug 10, 2015 3.053 3.350 3.003 3.331 2,115,601 +0.33(+10.89%)
Aug 07, 2015 3.003 3.251 2.994 3.003 2,375,078 +0.01(+0.33%)
Aug 06, 2015 2.855 3.013 2.825 2.994 1,548,317 +0.16(+5.59%)
Aug 05, 2015 2.974 3.043 2.825 2.835 1,294,559 -0.09(-3.05%)
Aug 04, 2015 3.023 3.093 2.885 2.924 1,889,748 -0.07(-2.32%)
Aug 03, 2015 3.023 3.122 2.984 2.994 903,808 -0.05(-1.63%)
Jul 31, 2015 3.043 3.122 3.013 3.043 1,599,366 +0.05(+1.66%)
Jul 30, 2015 3.093 3.113 2.984 2.994 1,468,599 -0.13(-4.13%)
Jul 29, 2015 3.172 3.207 3.083 3.122 1,821,232 -0.04(-1.25%)
Jul 28, 2015 3.172 3.231 3.083 3.162 1,520,071 +0.11(+3.57%)
Jul 27, 2015 3.430 3.430 3.033 3.053 4,244,244 -0.51(-14.21%)
Jul 24, 2015 3.400 3.568 3.132 3.559 2,765,079 +0.08(+2.28%)
Jul 23, 2015 3.757 3.767 3.420 3.479 1,818,648 -0.26(-6.90%)
Jul 22, 2015 3.717 3.834 3.578 3.737 1,269,546 -0.07(-1.82%)
Jul 21, 2015 3.866 3.975 3.737 3.806 1,501,157 +0.16(+4.35%)
Jul 20, 2015 4.054 4.134 3.608 3.648 2,428,060 -0.54(-12.80%)
Jul 17, 2015 4.421 4.441 4.134 4.183 2,020,952 -0.37(-8.06%)
Jul 16, 2015 4.332 4.619 4.307 4.550 1,219,508 +0.19(+4.32%)
Jul 15, 2015 4.451 4.480 4.352 4.362 614,753 -0.14(-3.08%)
Jul 14, 2015 4.550 4.649 4.471 4.500 699,966 -0.07(-1.52%)
Jul 13, 2015 4.352 4.575 4.292 4.570 907,612 +0.18(+4.06%)
Jul 10, 2015 4.540 4.619 4.381 4.391 1,148,561 -0.14(-3.06%)
Jul 09, 2015 4.679 4.699 4.461 4.530 1,454,159 -0.07(-1.51%)
Jul 08, 2015 4.679 4.768 4.540 4.599 1,006,681 -0.05(-1.07%)
Jul 07, 2015 4.669 4.748 4.500 4.649 1,581,732 -0.18(-3.70%)
Jul 06, 2015 4.659 4.897 4.659 4.827 1,156,927 +0.15(+3.18%)
Jul 02, 2015 4.659 4.679 4.679 4.679 894,526 +0.08(+1.72%)
Jul 01, 2015 4.768 4.817 4.555 4.599 1,364,016 -0.19(-3.93%)
Jun 30, 2015 4.788 4.946 4.738 4.788 1,129,957 -0.03(-0.62%)
Jun 29, 2015 4.946 4.976 4.808 4.817 994,873 -0.07(-1.42%)
Jun 26, 2015 5.036 5.145 4.877 4.887 1,131,082 -0.20(-3.90%)
Jun 25, 2015 5.016 5.115 5.006 5.085 731,943 +0.07(+1.38%)
Jun 24, 2015 5.055 5.145 4.976 5.016 970,037 -0.07(-1.36%)
Jun 23, 2015 5.214 5.224 5.055 5.085 873,801 -0.18(-3.39%)
Jun 22, 2015 5.085 5.333 5.075 5.264 1,876,276 +0.12(+2.31%)
Jun 19, 2015 5.234 5.293 5.085 5.145 2,653,809 -0.13(-2.44%)
Jun 18, 2015 5.234 5.402 5.194 5.273 1,877,725 +0.14(+2.70%)
Jun 17, 2015 4.996 5.154 4.976 5.135 1,236,181 +0.13(+2.57%)
Jun 16, 2015 5.016 5.085 4.976 5.006 1,069,458 -0.05(-0.98%)
Jun 15, 2015 4.758 5.075 4.679 5.055 2,170,362 +0.34(+7.14%)
Jun 12, 2015 4.708 4.778 4.679 4.718 890,897 -0.02(-0.42%)
Jun 11, 2015 4.817 4.827 4.679 4.738 788,216 -0.10(-2.05%)
Jun 10, 2015 4.917 4.951 4.817 4.837 805,127 +0.00(+0.00%)
Jun 09, 2015 4.887 4.936 4.788 4.837 766,991 -0.01(-0.20%)
Jun 08, 2015 4.778 4.857 4.679 4.847 964,228 +0.07(+1.45%)
Jun 05, 2015 4.808 4.897 4.778 4.778 940,270 -0.09(-1.83%)
Jun 04, 2015 4.837 4.966 4.813 4.867 887,825 -0.03(-0.61%)
Jun 03, 2015 4.996 5.085 4.887 4.897 842,388 -0.16(-3.14%)
Jun 02, 2015 4.986 5.105 4.946 5.055 877,835 +0.11(+2.20%)
Jun 01, 2015 4.976 5.115 4.916 4.946 930,466 +0.03(+0.60%)
May 29, 2015 4.986 5.036 4.887 4.917 629,243 -0.06(-1.20%)
May 28, 2015 4.808 4.996 4.808 4.976 971,584 +0.13(+2.66%)
May 27, 2015 4.927 4.956 4.808 4.847 847,787 -0.07(-1.41%)
May 26, 2015 4.986 5.085 4.847 4.917 1,507,478 -0.27(-5.16%)
May 22, 2015 5.174 5.184 5.184 5.184 770,037 +0.01(+0.19%)
May 21, 2015 5.194 5.254 5.129 5.174 434,250 -0.02(-0.38%)
May 20, 2015 5.184 5.303 5.174 5.194 859,513 +0.03(+0.58%)
May 19, 2015 5.174 5.323 5.164 5.164 1,024,781 -0.18(-3.34%)
May 18, 2015 5.333 5.442 5.283 5.343 626,582 +0.02(+0.37%)
May 15, 2015 5.303 5.452 5.283 5.323 1,218,493 +0.02(+0.37%)
May 14, 2015 5.293 5.432 5.264 5.303 1,351,516 +0.10(+1.90%)
May 13, 2015 5.214 5.333 5.115 5.204 1,849,873 +0.15(+2.94%)
May 12, 2015 4.996 5.115 4.956 5.055 962,779 +0.08(+1.59%)
May 11, 2015 4.897 5.045 4.887 4.976 966,207 +0.06(+1.21%)
May 08, 2015 4.728 4.956 4.649 4.917 1,501,382 +0.24(+5.08%)
May 07, 2015 4.718 4.778 4.480 4.679 2,140,499 -0.13(-2.68%)
May 06, 2015 5.006 5.036 4.758 4.808 1,623,545 -0.14(-2.81%)
May 05, 2015 5.145 5.194 4.927 4.946 1,070,800 -0.13(-2.54%)
May 04, 2015 5.065 5.135 5.006 5.075 1,088,059 +0.11(+2.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.