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

Lundin Mining Corporation (OP: LUNMF )

13.06 +0.22 (+1.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 30, 2021 12.43 12.51 12.04 12.04 122,600 -0.36(-2.90%)
Apr 29, 2021 12.99 12.99 11.75 12.40 88,951 -0.45(-3.50%)
Apr 28, 2021 12.59 12.85 12.35 12.85 195,375 +0.19(+1.52%)
Apr 27, 2021 12.27 12.85 12.19 12.66 1,118,620 +0.31(+2.49%)
Apr 26, 2021 12.18 12.73 12.13 12.35 76,796 +0.46(+3.87%)
Apr 23, 2021 11.51 12.00 11.51 11.89 29,100 +0.08(+0.68%)
Apr 22, 2021 11.71 12.09 11.69 11.81 66,767 -0.28(-2.32%)
Apr 21, 2021 12.23 12.25 11.94 12.09 56,180 -0.13(-1.04%)
Apr 20, 2021 13.11 13.11 12.13 12.22 46,092 -0.27(-2.19%)
Apr 19, 2021 12.73 12.84 12.49 12.49 63,571 -0.21(-1.65%)
Apr 16, 2021 12.90 12.90 12.30 12.70 81,100 +0.30(+2.42%)
Apr 15, 2021 11.62 12.43 11.62 12.40 72,694 +0.70(+5.98%)
Apr 14, 2021 11.00 11.80 11.00 11.70 87,678 +0.73(+6.65%)
Apr 13, 2021 10.50 10.99 10.50 10.97 67,034 +0.45(+4.28%)
Apr 12, 2021 11.44 11.44 10.51 10.52 147,922 -0.54(-4.90%)
Apr 09, 2021 11.10 11.10 10.83 11.06 67,900 -0.07(-0.61%)
Apr 08, 2021 11.10 11.14 10.94 11.13 43,691 +0.07(+0.61%)
Apr 07, 2021 11.00 11.55 10.93 11.06 54,349 -0.04(-0.33%)
Apr 06, 2021 10.90 11.40 10.90 11.10 55,651 +0.26(+2.40%)
Apr 05, 2021 11.33 11.34 10.35 10.84 52,694 +0.18(+1.69%)
Apr 01, 2021 10.44 10.69 10.25 10.66 68,400 +0.37(+3.60%)
Mar 31, 2021 10.26 10.40 10.26 10.29 74,891 +0.09(+0.92%)
Mar 30, 2021 9.650 10.25 9.650 10.20 54,201 +0.09(+0.85%)
Mar 29, 2021 10.89 10.89 9.740 10.11 38,102 -0.18(-1.75%)
Mar 26, 2021 9.775 10.34 9.775 10.29 38,500 +0.39(+3.94%)
Mar 25, 2021 10.09 10.16 9.600 9.900 167,103 -0.52(-4.99%)
Mar 24, 2021 10.85 10.85 10.34 10.42 46,777 -0.31(-2.93%)
Mar 23, 2021 11.28 11.61 10.67 10.73 153,448 -0.57(-5.00%)
Mar 22, 2021 11.28 11.47 11.28 11.30 45,171 +0.05(+0.44%)
Mar 19, 2021 11.45 12.00 11.25 11.25 55,500 -0.20(-1.75%)
Mar 18, 2021 11.81 11.93 11.44 11.45 59,745 -0.38(-3.22%)
Mar 17, 2021 11.75 11.92 11.40 11.83 122,748 +0.10(+0.87%)
Mar 16, 2021 12.20 12.20 11.52 11.73 114,380 -0.38(-3.11%)
Mar 15, 2021 11.60 12.17 11.60 12.10 58,728 +0.09(+0.73%)
Mar 12, 2021 11.16 12.04 11.16 12.02 54,600 +0.13(+1.06%)
Mar 11, 2021 11.46 11.90 11.42 11.89 65,198 +0.63(+5.60%)
Mar 10, 2021 11.05 11.26 11.05 11.26 44,558 +0.23(+2.09%)
Mar 09, 2021 11.10 11.17 10.99 11.03 89,447 -0.12(-1.08%)
Mar 08, 2021 11.35 11.78 10.98 11.15 74,700 -0.24(-2.11%)
Mar 05, 2021 11.46 11.46 10.88 11.39 84,900 +0.45(+4.15%)
Mar 04, 2021 11.05 11.25 10.71 10.94 112,234 -0.41(-3.65%)
Mar 03, 2021 11.43 11.92 11.15 11.35 162,180 -0.05(-0.44%)
Mar 02, 2021 11.60 11.99 11.25 11.40 75,137 -0.13(-1.09%)
Mar 01, 2021 11.25 11.60 11.25 11.53 119,360 +0.09(+0.75%)
Feb 26, 2021 11.52 11.52 10.96 11.44 217,500 -0.20(-1.72%)
Feb 25, 2021 11.99 12.36 11.54 11.64 137,050 -0.45(-3.72%)
Feb 24, 2021 11.93 12.16 11.75 12.09 139,110 +0.25(+2.11%)
Feb 23, 2021 11.37 12.45 11.37 11.84 64,564 -0.06(-0.50%)
Feb 22, 2021 12.05 12.40 11.57 11.90 238,144 -0.15(-1.24%)
Feb 19, 2021 11.60 12.22 11.28 12.05 172,800 +0.91(+8.17%)
Feb 18, 2021 11.15 11.75 10.92 11.14 72,353 +0.09(+0.83%)
Feb 17, 2021 11.02 11.42 10.43 11.05 91,103 -0.15(-1.36%)
Feb 16, 2021 10.60 11.20 10.50 11.20 119,603 +0.71(+6.78%)
Feb 12, 2021 10.25 10.56 10.20 10.49 44,800 +0.18(+1.74%)
Feb 11, 2021 10.18 10.65 10.18 10.31 42,801 +0.16(+1.58%)
Feb 10, 2021 10.18 10.35 10.14 10.15 167,474 +0.18(+1.81%)
Feb 09, 2021 9.880 10.06 9.700 9.970 356,093 +0.08(+0.81%)
Feb 08, 2021 9.657 10.08 9.550 9.890 169,944 +0.38(+3.99%)
Feb 05, 2021 9.600 9.600 9.280 9.511 43,300 +0.31(+3.38%)
Feb 04, 2021 9.270 9.300 9.050 9.200 23,014 -0.07(-0.76%)
Feb 03, 2021 9.520 9.520 8.990 9.270 53,605 +0.23(+2.54%)
Feb 02, 2021 9.140 9.600 9.000 9.040 356,114 -0.10(-1.09%)
Feb 01, 2021 9.100 9.200 8.750 9.140 61,973 +0.21(+2.35%)
Jan 29, 2021 9.098 9.500 8.800 8.930 52,000 -0.21(-2.30%)
Jan 28, 2021 8.900 9.140 8.750 9.140 55,958 +0.44(+5.06%)
Jan 27, 2021 9.000 9.000 8.270 8.700 100,463 -0.49(-5.32%)
Jan 26, 2021 9.460 9.460 9.076 9.189 107,485 -0.28(-2.97%)
Jan 25, 2021 9.660 9.700 9.300 9.470 83,300 -0.21(-2.17%)
Jan 22, 2021 9.499 9.680 9.499 9.680 218,600 +0.01(+0.10%)
Jan 21, 2021 10.00 10.00 9.670 9.670 343,676 +0.11(+1.15%)
Jan 20, 2021 9.500 9.600 9.370 9.560 113,194 +0.13(+1.38%)
Jan 19, 2021 9.700 9.700 8.750 9.430 162,212 +0.43(+4.79%)
Jan 15, 2021 9.000 9.150 8.820 8.998 68,300 -0.22(-2.40%)
Jan 14, 2021 9.530 9.530 9.068 9.220 40,889 +0.28(+3.13%)
Jan 13, 2021 8.970 9.030 8.930 8.940 78,441 -0.03(-0.33%)
Jan 12, 2021 8.840 9.004 8.515 8.970 136,383 +0.05(+0.52%)
Jan 11, 2021 9.000 9.400 8.801 8.924 87,022 -0.44(-4.66%)
Jan 08, 2021 9.806 10.04 9.246 9.360 76,600 -0.40(-4.12%)
Jan 07, 2021 9.285 9.826 9.285 9.762 93,395 +0.35(+3.67%)
Jan 06, 2021 8.960 9.710 8.960 9.417 93,957 -0.05(-0.50%)
Jan 05, 2021 9.381 9.520 9.250 9.464 95,826 +0.15(+1.65%)
Jan 04, 2021 8.910 9.350 8.910 9.310 177,150 +0.40(+4.49%)
Dec 31, 2020 8.910 8.910 8.910 49,324 -0.05(-0.56%)
Dec 30, 2020 8.513 9.000 8.400 8.960 49,324 +0.48(+5.66%)
Dec 29, 2020 8.750 8.750 8.400 8.480 31,700 +0.04(+0.47%)
Dec 28, 2020 8.800 8.800 8.140 8.440 38,951 -0.09(-1.07%)
Dec 24, 2020 8.420 8.600 8.310 8.531 35,200 +0.11(+1.32%)
Dec 23, 2020 7.700 8.420 7.700 8.420 30,712 +0.37(+4.62%)
Dec 22, 2020 8.000 8.110 7.970 8.048 12,063 -0.06(-0.76%)
Dec 21, 2020 7.856 8.200 7.480 8.110 43,084 +0.02(+0.25%)
Dec 18, 2020 7.950 8.120 7.950 8.090 48,800 -0.05(-0.61%)
Dec 17, 2020 7.960 8.150 7.946 8.140 74,228 +0.39(+5.09%)
Dec 16, 2020 7.750 7.920 7.600 7.745 45,732 +0.06(+0.72%)
Dec 15, 2020 7.814 7.814 7.680 7.690 34,815 -0.02(-0.21%)
Dec 14, 2020 7.793 8.160 7.670 7.706 47,544 +0.01(+0.13%)
Dec 11, 2020 7.670 7.780 7.610 7.696 23,600 -0.15(-1.89%)
Dec 10, 2020 7.560 7.990 7.560 7.844 23,175 +0.19(+2.54%)
Dec 09, 2020 7.830 7.850 7.620 7.650 42,885 -0.08(-1.03%)
Dec 08, 2020 7.842 7.910 7.684 7.730 136,001 -0.12(-1.53%)
Dec 07, 2020 8.244 8.750 7.770 7.850 112,471 -0.40(-4.85%)
Dec 04, 2020 7.750 8.360 7.750 8.250 72,900 +0.50(+6.45%)
Dec 03, 2020 7.650 7.832 7.480 7.750 34,452 +0.40(+5.44%)
Dec 02, 2020 7.160 7.600 7.160 7.350 55,082 -0.30(-3.92%)
Dec 01, 2020 7.988 8.070 7.556 7.650 220,228 -0.33(-4.17%)
Nov 30, 2020 7.580 8.070 7.580 7.983 950,827 +0.25(+3.27%)
Nov 27, 2020 7.729 7.800 7.500 7.730 18,000 +0.29(+3.90%)
Nov 25, 2020 7.245 7.490 6.990 7.440 62,600 +0.05(+0.68%)
Nov 24, 2020 7.500 7.500 7.060 7.390 80,524 +0.31(+4.45%)
Nov 23, 2020 7.020 7.170 7.000 7.075 33,163 +0.15(+2.09%)
Nov 20, 2020 6.770 7.030 6.770 6.930 43,300 +0.19(+2.82%)
Nov 19, 2020 6.736 6.791 6.680 6.740 37,158 -0.04(-0.59%)
Nov 18, 2020 6.936 6.940 6.780 6.780 59,594 -0.13(-1.88%)
Nov 17, 2020 6.850 6.970 6.830 6.910 19,944 -0.09(-1.26%)
Nov 16, 2020 6.920 7.050 6.700 6.998 38,200 +0.30(+4.44%)
Nov 13, 2020 6.630 6.750 6.630 6.700 17,900 +0.14(+2.13%)
Nov 12, 2020 6.700 6.710 6.520 6.561 33,660 -0.07(-1.04%)
Nov 11, 2020 6.675 6.726 6.610 6.630 16,087 -0.03(-0.45%)
Nov 10, 2020 6.800 6.840 6.650 6.660 28,644 -0.14(-2.06%)
Nov 09, 2020 6.876 7.000 6.610 6.800 88,493 +0.20(+3.03%)
Nov 06, 2020 6.570 6.680 6.508 6.600 63,900 +0.16(+2.45%)
Nov 05, 2020 6.500 6.560 6.400 6.442 48,616 +0.14(+2.25%)
Nov 04, 2020 6.364 6.406 6.272 6.300 27,596 -0.19(-2.93%)
Nov 03, 2020 6.250 6.490 6.250 6.490 120,513 +0.30(+4.85%)
Nov 02, 2020 6.025 6.230 6.025 6.190 100,453 +0.15(+2.48%)
Oct 30, 2020 6.225 6.225 5.800 6.040 52,400 +0.16(+2.72%)
Oct 29, 2020 5.810 5.962 5.810 5.880 39,823 -0.15(-2.49%)
Oct 28, 2020 5.950 6.059 5.680 6.030 221,687 -0.28(-4.44%)
Oct 27, 2020 6.225 6.330 6.152 6.311 42,486 +0.05(+0.87%)
Oct 26, 2020 6.250 6.312 6.190 6.256 23,164 -0.04(-0.61%)
Oct 23, 2020 6.338 6.390 6.240 6.294 46,700 -0.09(-1.35%)
Oct 22, 2020 6.380 6.410 6.280 6.380 63,141 +0.02(+0.31%)
Oct 21, 2020 6.100 6.414 6.090 6.360 43,308 +0.27(+4.43%)
Oct 20, 2020 5.840 6.139 5.840 6.090 80,942 +0.34(+5.84%)
Oct 19, 2020 5.756 5.916 5.745 5.754 57,140 -0.14(-2.31%)
Oct 16, 2020 5.871 5.959 5.871 5.890 12,500 -0.04(-0.67%)
Oct 15, 2020 5.490 5.960 5.490 5.930 48,065 +0.10(+1.72%)
Oct 14, 2020 5.810 5.890 5.745 5.830 524,435 +0.02(+0.38%)
Oct 13, 2020 5.780 5.870 5.706 5.808 44,704 -0.08(-1.40%)
Oct 12, 2020 5.970 5.970 5.820 5.890 38,160 +0.03(+0.52%)
Oct 09, 2020 5.885 5.885 5.725 5.859 55,600 +0.19(+3.34%)
Oct 08, 2020 5.568 5.810 5.560 5.670 40,274 +0.10(+1.80%)
Oct 07, 2020 5.509 5.630 5.507 5.570 26,383 +0.15(+2.69%)
Oct 06, 2020 5.633 5.640 5.400 5.424 39,667 -0.20(-3.58%)
Oct 05, 2020 5.595 5.625 5.500 5.625 37,666 +0.07(+1.33%)
Oct 02, 2020 5.310 5.590 5.310 5.551 75,500 +0.05(+0.93%)
Oct 01, 2020 5.516 5.580 5.434 5.500 28,742 -0.09(-1.59%)
Sep 30, 2020 5.456 5.730 5.295 5.589 98,036 +0.31(+5.85%)
Sep 29, 2020 5.400 5.500 5.000 5.280 197,481 -0.10(-1.81%)
Sep 28, 2020 5.244 5.510 5.110 5.377 175,559 -0.39(-6.81%)
Sep 25, 2020 5.749 5.802 5.716 5.770 8,800 -0.01(-0.17%)
Sep 24, 2020 5.625 5.870 5.541 5.780 36,216 +0.03(+0.52%)
Sep 23, 2020 5.999 6.085 5.750 5.750 19,809 -0.31(-5.12%)
Sep 22, 2020 5.760 6.104 5.760 6.060 28,907 +0.06(+0.93%)
Sep 21, 2020 6.030 6.450 5.990 6.004 33,555 -0.42(-6.48%)
Sep 18, 2020 6.585 6.590 6.318 6.420 28,000 +0.01(+0.21%)
Sep 17, 2020 6.333 6.420 6.201 6.406 127,553 -0.04(-0.62%)
Sep 16, 2020 6.450 6.475 6.416 6.446 30,075 +0.06(+0.88%)
Sep 15, 2020 6.338 6.452 6.338 6.390 35,934 +0.04(+0.63%)
Sep 14, 2020 6.525 6.525 6.080 6.350 21,427 +0.01(+0.16%)
Sep 11, 2020 6.500 6.500 6.200 6.340 39,300 +0.15(+2.42%)
Sep 10, 2020 6.350 6.350 6.180 6.190 15,815 -0.17(-2.68%)
Sep 09, 2020 6.520 6.520 6.248 6.361 34,591 +0.23(+3.77%)
Sep 08, 2020 6.380 6.380 6.089 6.130 37,615 -0.21(-3.37%)
Sep 04, 2020 6.030 6.344 6.030 6.344 43,000 +0.26(+4.36%)
Sep 03, 2020 6.125 6.300 6.026 6.079 37,803 -0.25(-3.96%)
Sep 02, 2020 6.060 6.550 6.060 6.330 24,429 -0.11(-1.71%)
Sep 01, 2020 6.240 6.450 6.221 6.440 65,361 +0.17(+2.74%)
Aug 31, 2020 6.250 6.350 6.200 6.268 161,155 +0.09(+1.41%)
Aug 28, 2020 6.004 6.234 6.004 6.181 77,600 +0.18(+2.98%)
Aug 27, 2020 5.710 6.002 5.710 6.002 24,179 +0.06(+1.04%)
Aug 26, 2020 5.927 6.044 5.924 5.940 36,423 +0.04(+0.68%)
Aug 25, 2020 5.910 5.910 5.800 5.900 23,823 +0.03(+0.43%)
Aug 24, 2020 6.090 6.090 5.860 5.875 53,637 -0.06(-1.03%)
Aug 21, 2020 5.944 5.984 5.850 5.936 37,700 -0.02(-0.30%)
Aug 20, 2020 6.275 6.275 5.750 5.954 48,539 -0.20(-3.19%)
Aug 19, 2020 6.000 6.490 6.000 6.150 54,269 -0.04(-0.65%)
Aug 18, 2020 5.750 6.250 5.750 6.191 78,943 +0.26(+4.32%)
Aug 17, 2020 5.610 5.954 5.610 5.934 42,455 +0.15(+2.66%)
Aug 14, 2020 5.820 5.820 5.730 5.780 26,600 -0.07(-1.20%)
Aug 13, 2020 5.785 5.900 5.785 5.850 21,295 +0.02(+0.43%)
Aug 12, 2020 5.840 5.937 5.825 5.825 40,173 +0.13(+2.37%)
Aug 11, 2020 5.854 5.863 5.670 5.690 23,736 -0.15(-2.57%)
Aug 10, 2020 5.530 6.041 5.530 5.840 45,500 +0.06(+0.97%)
Aug 07, 2020 6.000 6.000 5.650 5.784 40,400 -0.33(-5.46%)
Aug 06, 2020 5.740 6.150 5.740 6.118 53,417 +0.12(+1.96%)
Aug 05, 2020 6.100 6.100 5.880 6.000 77,035 +0.23(+4.06%)
Aug 04, 2020 5.627 5.779 5.590 5.766 114,812 +0.07(+1.16%)
Aug 03, 2020 5.625 5.780 5.625 5.700 34,940 +0.08(+1.41%)
Jul 31, 2020 5.663 5.708 5.570 5.621 38,000 -0.07(-1.20%)
Jul 30, 2020 5.950 5.950 5.610 5.689 119,450 -0.30(-5.03%)
Jul 29, 2020 6.300 6.300 5.940 5.990 114,334 -0.06(-0.99%)
Jul 28, 2020 5.720 6.300 5.720 6.050 39,335 -0.06(-0.97%)
Jul 27, 2020 6.170 6.300 5.930 6.109 101,676 +0.18(+3.03%)
Jul 24, 2020 5.992 6.010 5.690 5.930 26,400 -0.07(-1.20%)
Jul 23, 2020 6.140 6.140 5.980 6.002 47,742 +0.00(+0.03%)
Jul 22, 2020 6.025 6.300 5.930 6.000 63,811 -0.04(-0.68%)
Jul 21, 2020 6.239 6.345 6.018 6.041 45,460 -0.26(-4.11%)
Jul 20, 2020 6.360 6.360 6.100 6.300 76,734 +0.17(+2.77%)
Jul 17, 2020 6.270 6.270 6.040 6.130 28,200 +0.10(+1.67%)
Jul 16, 2020 5.840 6.230 5.840 6.030 15,520 -0.18(-2.90%)
Jul 15, 2020 6.100 6.221 6.057 6.210 22,462 +0.13(+2.11%)
Jul 14, 2020 5.984 6.090 5.945 6.082 41,071 -0.02(-0.27%)
Jul 13, 2020 6.280 6.290 6.005 6.098 102,809 +0.08(+1.30%)
Jul 10, 2020 6.230 6.230 5.660 6.020 40,800 +0.08(+1.29%)
Jul 09, 2020 5.850 5.954 5.804 5.943 36,592 +0.18(+3.18%)
Jul 08, 2020 5.619 5.790 5.460 5.760 49,969 +0.21(+3.78%)
Jul 07, 2020 5.664 5.880 5.440 5.550 31,088 -0.17(-2.97%)
Jul 06, 2020 5.420 5.742 5.420 5.720 79,225 +0.32(+5.93%)
Jul 02, 2020 5.360 5.525 5.360 5.400 36,500 +0.05(+0.93%)
Jul 01, 2020 5.590 5.590 5.295 5.350 21,691 -0.03(-0.56%)
Jun 30, 2020 4.960 5.427 4.960 5.380 77,944 +0.10(+1.99%)
Jun 29, 2020 5.107 5.275 5.015 5.275 152,878 +0.16(+3.13%)
Jun 26, 2020 5.103 5.260 5.026 5.115 29,000 +0.10(+1.97%)
Jun 25, 2020 4.990 5.041 4.902 5.016 29,026 +0.07(+1.43%)
Jun 24, 2020 5.380 5.410 4.860 4.946 55,902 -0.23(-4.52%)
Jun 23, 2020 5.340 5.340 5.000 5.180 54,353 +0.25(+5.11%)
Jun 22, 2020 5.000 5.000 4.850 4.928 51,287 +0.11(+2.24%)
Jun 19, 2020 5.200 5.200 4.800 4.820 33,800 +0.10(+2.16%)
Jun 18, 2020 4.890 5.190 4.718 4.718 159,765 -0.19(-3.85%)
Jun 17, 2020 5.046 5.046 4.897 4.907 219,064 -0.05(-0.98%)
Jun 16, 2020 4.980 5.070 4.955 4.955 9,214 +0.08(+1.57%)
Jun 15, 2020 4.800 4.905 4.450 4.879 69,886 +0.04(+0.85%)
Jun 12, 2020 4.730 4.930 4.730 4.838 37,000 +0.04(+0.79%)
Jun 11, 2020 4.924 5.300 4.710 4.800 39,310 -0.48(-9.09%)
Jun 10, 2020 5.199 5.330 5.140 5.280 38,816 +0.10(+2.00%)
Jun 09, 2020 5.125 5.500 5.118 5.176 24,779 -0.08(-1.59%)
Jun 08, 2020 5.230 5.310 5.160 5.260 21,355 +0.06(+1.19%)
Jun 05, 2020 5.203 5.500 5.100 5.198 109,700 +0.26(+5.24%)
Jun 04, 2020 4.980 4.980 4.877 4.939 11,715 +0.01(+0.19%)
Jun 03, 2020 4.978 5.010 4.924 4.930 37,058 -0.06(-1.16%)
Jun 02, 2020 5.000 5.000 4.819 4.988 18,751 +0.19(+3.92%)
Jun 01, 2020 5.000 5.000 4.710 4.800 51,284 +0.11(+2.35%)
May 29, 2020 4.752 4.760 4.630 4.690 30,700 -0.07(-1.52%)
May 28, 2020 4.800 4.965 4.700 4.762 30,032 -0.01(-0.16%)
May 27, 2020 4.750 4.783 4.682 4.770 30,050 -0.05(-1.08%)
May 26, 2020 4.685 4.822 4.685 4.822 28,383 +0.15(+3.26%)
May 22, 2020 4.669 4.701 4.600 4.670 59,400 -0.08(-1.68%)
May 21, 2020 4.814 4.820 4.664 4.750 17,230 -0.07(-1.45%)
May 20, 2020 4.890 4.898 4.715 4.820 26,644 +0.06(+1.26%)
May 19, 2020 4.611 4.822 4.586 4.760 45,683 +0.19(+4.16%)
May 18, 2020 4.200 4.590 4.200 4.570 28,903 +0.24(+5.54%)
May 15, 2020 4.150 4.397 4.140 4.330 245,200 +0.17(+3.98%)
May 14, 2020 4.300 4.300 4.046 4.164 65,831 -0.16(-3.65%)
May 13, 2020 4.240 4.354 4.240 4.322 27,500 -0.01(-0.18%)
May 12, 2020 4.400 4.434 4.330 4.330 11,860 -0.06(-1.37%)
May 11, 2020 4.481 4.500 4.390 4.390 1,493,949 -0.16(-3.52%)
May 08, 2020 4.540 4.620 4.522 4.550 33,400 -0.00(-0.03%)
May 07, 2020 4.450 4.601 4.450 4.551 16,365 +0.12(+2.74%)
May 06, 2020 4.515 4.515 4.420 4.430 87,808 -0.07(-1.56%)
May 05, 2020 4.450 4.650 4.450 4.500 38,527 -0.11(-2.32%)
May 04, 2020 4.500 4.820 4.500 4.607 29,914 -0.07(-1.57%)
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.