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
Dr. Reddy's Laboratories Ltd ADR
(NY:
RDY
)
71.70
-0.15 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Nov 30, 2004
8.119
8.119
7.984
8.006
596,372
-0.11(-1.39%)
Nov 29, 2004
8.124
8.133
8.024
8.119
451,260
+0.00(+0.06%)
Nov 26, 2004
7.943
8.115
7.943
8.115
344,418
+0.18(+2.28%)
Nov 24, 2004
7.956
7.993
7.920
7.934
174,974
-0.03(-0.40%)
Nov 23, 2004
7.907
7.979
7.898
7.965
307,698
+0.07(+0.92%)
Nov 22, 2004
7.911
8.002
7.866
7.893
241,999
-0.01(-0.11%)
Nov 19, 2004
8.024
8.024
7.798
7.902
367,644
-0.13(-1.63%)
Nov 18, 2004
8.087
8.087
8.015
8.033
175,637
-0.01(-0.17%)
Nov 17, 2004
7.902
8.069
7.902
8.047
252,175
+0.20(+2.53%)
Nov 16, 2004
7.880
7.907
7.848
7.848
211,915
-0.04(-0.52%)
Nov 15, 2004
7.956
7.956
7.866
7.889
160,817
-0.06(-0.74%)
Nov 12, 2004
7.866
7.947
7.771
7.947
278,941
+0.12(+1.50%)
Nov 11, 2004
7.785
7.834
7.744
7.830
131,396
+0.04(+0.46%)
Nov 10, 2004
7.794
7.852
7.712
7.794
261,908
-0.00(-0.06%)
Nov 09, 2004
7.798
7.798
7.735
7.798
332,915
+0.00(+0.06%)
Nov 08, 2004
7.807
7.880
7.735
7.794
299,955
-0.04(-0.46%)
Nov 05, 2004
7.866
7.866
7.798
7.830
452,366
+0.11(+1.41%)
Nov 04, 2004
7.821
7.857
7.658
7.721
1,134,788
+0.04(+0.53%)
Nov 03, 2004
7.730
7.794
7.681
7.681
424,273
+0.06(+0.83%)
Nov 02, 2004
7.536
7.690
7.536
7.617
470,284
+0.08(+1.08%)
Nov 01, 2004
7.550
7.568
7.464
7.536
201,076
+0.04(+0.54%)
Oct 29, 2004
7.617
7.663
7.491
7.495
721,796
-0.13(-1.72%)
Oct 28, 2004
7.550
7.685
7.504
7.626
776,655
+0.13(+1.69%)
Oct 27, 2004
7.550
7.550
7.482
7.500
233,372
+0.15(+2.09%)
Oct 26, 2004
7.323
7.387
7.314
7.346
350,169
-0.02(-0.31%)
Oct 25, 2004
7.491
7.495
7.337
7.369
550,140
-0.12(-1.63%)
Oct 22, 2004
7.495
7.550
7.486
7.491
153,296
-0.01(-0.12%)
Oct 21, 2004
7.477
7.527
7.477
7.500
85,828
+0.02(+0.30%)
Oct 20, 2004
7.599
7.599
7.464
7.477
122,769
-0.09(-1.19%)
Oct 19, 2004
7.504
7.572
7.473
7.568
273,189
+0.13(+1.70%)
Oct 18, 2004
7.459
7.500
7.405
7.441
420,734
-0.02(-0.24%)
Oct 15, 2004
7.522
7.550
7.409
7.459
450,597
+0.02(+0.30%)
Oct 14, 2004
7.518
7.522
7.427
7.436
166,568
-0.09(-1.26%)
Oct 13, 2004
7.572
7.595
7.531
7.531
157,941
-0.07(-0.89%)
Oct 12, 2004
7.559
7.635
7.550
7.599
470,284
-0.04(-0.53%)
Oct 11, 2004
7.676
7.685
7.590
7.640
419,407
+0.01(+0.12%)
Oct 08, 2004
7.595
7.672
7.595
7.631
377,378
+0.09(+1.26%)
Oct 07, 2004
7.644
7.644
7.509
7.536
480,238
-0.06(-0.77%)
Oct 06, 2004
7.685
7.821
7.572
7.595
687,730
-0.14(-1.75%)
Oct 05, 2004
7.771
7.789
7.708
7.730
1,008,700
-0.08(-0.98%)
Oct 04, 2004
7.617
7.857
7.604
7.807
208,376
+0.22(+2.92%)
Oct 01, 2004
7.436
7.617
7.436
7.586
207,270
+0.30(+4.09%)
Sep 30, 2004
7.391
7.391
7.247
7.287
583,321
-0.07(-0.98%)
Sep 29, 2004
7.283
7.382
7.283
7.360
179,840
+0.03(+0.37%)
Sep 28, 2004
7.351
7.400
7.274
7.333
259,475
-0.08(-1.10%)
Sep 27, 2004
7.595
7.595
7.378
7.414
687,288
-0.18(-2.38%)
Sep 24, 2004
7.708
7.708
7.554
7.595
96,888
-0.09(-1.18%)
Sep 23, 2004
7.504
7.685
7.504
7.685
104,851
+0.15(+1.98%)
Sep 22, 2004
7.712
7.712
7.527
7.536
285,356
-0.17(-2.17%)
Sep 21, 2004
7.839
7.861
7.663
7.703
160,374
-0.02(-0.29%)
Sep 20, 2004
7.861
7.889
7.712
7.726
189,795
-0.13(-1.67%)
Sep 17, 2004
7.852
8.015
7.821
7.857
282,038
+0.12(+1.52%)
Sep 16, 2004
7.685
7.952
7.685
7.739
294,646
+0.08(+1.00%)
Sep 15, 2004
7.866
7.929
7.663
7.663
131,396
-0.09(-1.17%)
Sep 14, 2004
7.961
7.961
7.346
7.753
426,043
-0.20(-2.56%)
Sep 13, 2004
7.866
8.020
7.699
7.956
621,589
+0.33(+4.39%)
Sep 10, 2004
7.414
7.653
7.283
7.622
644,152
+0.31(+4.27%)
Sep 09, 2004
7.188
7.310
7.161
7.310
192,670
+0.16(+2.21%)
Sep 08, 2004
7.129
7.229
7.129
7.152
253,944
+0.03(+0.38%)
Sep 07, 2004
7.102
7.201
7.102
7.125
233,151
+0.03(+0.38%)
Sep 03, 2004
7.278
7.301
7.052
7.097
426,264
-0.15(-2.06%)
Sep 02, 2004
7.233
7.301
7.233
7.247
314,334
+0.01(+0.19%)
Sep 01, 2004
7.125
7.256
7.120
7.233
256,378
+0.09(+1.27%)
Aug 31, 2004
7.070
7.143
7.007
7.143
225,188
+0.07(+1.02%)
Aug 30, 2004
7.138
7.210
7.021
7.070
313,670
+0.01(+0.13%)
Aug 27, 2004
6.989
7.120
6.975
7.061
224,524
+0.09(+1.36%)
Aug 26, 2004
6.917
7.025
6.894
6.966
241,999
-0.01(-0.19%)
Aug 25, 2004
6.939
7.007
6.899
6.980
294,646
+0.16(+2.39%)
Aug 24, 2004
6.826
6.899
6.804
6.817
809,394
-0.12(-1.76%)
Aug 23, 2004
6.894
6.953
6.889
6.939
527,355
-0.05(-0.71%)
Aug 20, 2004
7.007
7.012
6.894
6.989
696,136
-0.23(-3.13%)
Aug 19, 2004
7.210
7.233
7.152
7.215
278,720
-0.03(-0.37%)
Aug 18, 2004
7.120
7.256
7.066
7.242
745,686
+0.06(+0.82%)
Aug 17, 2004
7.075
7.229
7.075
7.183
614,953
+0.02(+0.32%)
Aug 16, 2004
7.052
7.233
7.025
7.161
708,302
+0.02(+0.25%)
Aug 13, 2004
7.256
7.296
7.106
7.143
542,176
-0.31(-4.18%)
Aug 12, 2004
7.572
7.572
7.450
7.455
222,754
-0.16(-2.14%)
Aug 11, 2004
7.572
7.658
7.559
7.617
590,842
-0.06(-0.82%)
Aug 10, 2004
7.572
7.735
7.572
7.681
336,454
+0.14(+1.80%)
Aug 09, 2004
7.550
7.658
7.509
7.545
446,173
+0.04(+0.54%)
Aug 06, 2004
7.468
7.536
7.427
7.504
126,530
+0.07(+0.91%)
Aug 05, 2004
7.577
7.663
7.342
7.436
432,679
-0.09(-1.14%)
Aug 04, 2004
7.672
7.681
7.495
7.522
293,098
-0.14(-1.83%)
Aug 03, 2004
7.730
7.753
7.663
7.663
301,725
-0.04(-0.47%)
Aug 02, 2004
7.653
7.703
7.626
7.699
247,087
+0.04(+0.53%)
Jul 30, 2004
7.653
7.690
7.513
7.658
272,968
+0.12(+1.56%)
Jul 29, 2004
7.418
7.540
7.351
7.540
374,723
+0.22(+3.03%)
Jul 28, 2004
7.292
7.319
7.242
7.319
574,030
+0.03(+0.37%)
Jul 27, 2004
7.342
7.342
7.201
7.292
1,004,276
-0.30(-3.93%)
Jul 26, 2004
7.640
7.653
7.572
7.590
175,416
-0.01(-0.18%)
Jul 23, 2004
7.685
7.744
7.586
7.604
275,844
-0.13(-1.69%)
Jul 22, 2004
7.757
7.866
7.708
7.735
200,191
-0.00(-0.06%)
Jul 21, 2004
7.911
7.938
7.739
7.739
459,445
-0.14(-1.72%)
Jul 20, 2004
7.776
7.956
7.776
7.875
591,063
+0.13(+1.63%)
Jul 19, 2004
7.852
7.916
7.717
7.748
198,643
-0.09(-1.21%)
Jul 16, 2004
7.956
8.002
7.843
7.843
554,343
+0.04(+0.46%)
Jul 15, 2004
7.685
7.834
7.685
7.807
1,769,429
+0.06(+0.76%)
Jul 14, 2004
7.685
7.757
7.590
7.748
1,014,894
+0.05(+0.65%)
Jul 13, 2004
7.798
7.852
7.690
7.699
258,590
-0.05(-0.70%)
Jul 12, 2004
7.708
7.776
7.708
7.753
297,522
-0.05(-0.58%)
Jul 09, 2004
7.911
7.911
7.789
7.798
312,785
-0.05(-0.58%)
Jul 08, 2004
7.848
7.848
7.708
7.843
487,538
+0.04(+0.52%)
Jul 07, 2004
7.776
7.870
7.753
7.803
543,725
+0.12(+1.53%)
Jul 06, 2004
7.739
7.771
7.650
7.685
627,341
-0.05(-0.70%)
Jul 02, 2004
7.717
7.776
7.577
7.739
313,670
+0.10(+1.30%)
Jul 01, 2004
7.889
7.889
7.599
7.640
152,411
-0.22(-2.76%)
Jun 30, 2004
7.821
7.907
7.807
7.857
175,859
+0.04(+0.46%)
Jun 29, 2004
7.798
7.907
7.785
7.821
684,633
+0.03(+0.35%)
Jun 28, 2004
7.762
7.861
7.735
7.794
331,145
+0.08(+1.00%)
Jun 25, 2004
7.640
7.771
7.640
7.717
631,544
+0.08(+1.07%)
Jun 24, 2004
7.843
7.848
7.564
7.635
1,206,901
-0.21(-2.65%)
Jun 23, 2004
7.965
7.965
7.762
7.843
1,223,934
-0.17(-2.09%)
Jun 22, 2004
8.092
8.115
8.002
8.011
338,888
-0.04(-0.45%)
Jun 21, 2004
8.115
8.115
8.002
8.047
485,547
-0.09(-1.11%)
Jun 18, 2004
8.210
8.228
8.137
8.137
153,738
-0.08(-0.99%)
Jun 17, 2004
8.363
8.363
8.155
8.219
823,108
-0.28(-3.25%)
Jun 16, 2004
8.386
8.544
8.386
8.494
113,257
+0.05(+0.59%)
Jun 15, 2004
8.273
8.526
8.255
8.445
307,476
+0.27(+3.32%)
Jun 14, 2004
8.295
8.295
8.011
8.173
758,516
-0.35(-4.08%)
Jun 10, 2004
8.612
8.707
8.291
8.521
318,979
-0.02(-0.26%)
Jun 09, 2004
8.766
8.861
8.517
8.544
235,805
-0.11(-1.25%)
Jun 08, 2004
8.725
8.725
8.589
8.653
288,674
-0.03(-0.31%)
Jun 07, 2004
8.657
8.725
8.576
8.680
242,220
+0.09(+1.05%)
Jun 04, 2004
8.634
8.720
8.567
8.589
436,440
+0.00(+0.00%)
Jun 03, 2004
8.711
8.797
8.544
8.589
1,428,108
-0.12(-1.40%)
Jun 02, 2004
8.273
8.770
8.273
8.711
831,735
+0.39(+4.67%)
Jun 01, 2004
8.228
8.336
8.187
8.323
718,257
-0.05(-0.59%)
May 28, 2004
8.133
8.445
8.024
8.372
1,857,912
-0.45(-5.07%)
May 27, 2004
9.150
9.200
8.820
8.820
600,796
-0.22(-2.40%)
May 26, 2004
9.154
9.267
9.032
9.037
512,756
-0.00(-0.05%)
May 25, 2004
9.037
9.222
8.910
9.041
904,291
+0.36(+4.17%)
May 24, 2004
8.644
8.698
8.571
8.680
231,381
+0.13(+1.48%)
May 21, 2004
8.503
8.634
8.499
8.553
492,847
+0.05(+0.58%)
May 20, 2004
8.634
8.747
8.458
8.503
274,517
-0.09(-1.05%)
May 19, 2004
8.928
9.019
8.589
8.594
618,050
-0.15(-1.71%)
May 18, 2004
8.928
8.928
8.680
8.743
992,331
+0.42(+5.11%)
May 17, 2004
8.092
8.512
7.956
8.318
739,714
-0.02(-0.27%)
May 14, 2004
8.431
8.431
8.318
8.341
547,485
-0.17(-2.02%)
May 13, 2004
8.454
8.544
8.408
8.512
463,648
+0.15(+1.78%)
May 12, 2004
8.386
8.408
8.318
8.363
465,639
+0.00(+0.00%)
May 11, 2004
8.363
8.472
8.359
8.363
1,101,165
-0.20(-2.37%)
May 10, 2004
8.838
8.838
8.427
8.567
1,025,070
-0.34(-3.81%)
May 07, 2004
8.951
9.082
8.870
8.906
978,838
+0.05(+0.51%)
May 06, 2004
9.132
9.136
8.847
8.861
819,569
-0.23(-2.54%)
May 05, 2004
9.028
9.213
9.005
9.091
955,390
+0.20(+2.24%)
May 04, 2004
8.815
8.928
8.770
8.892
518,728
+0.14(+1.65%)
May 03, 2004
8.851
8.851
8.702
8.747
705,869
-0.11(-1.28%)
Apr 30, 2004
8.992
9.037
8.856
8.861
1,411,738
-0.13(-1.46%)
Apr 29, 2004
8.634
9.023
8.634
8.992
1,492,921
+0.07(+0.81%)
Apr 28, 2004
9.154
9.154
8.815
8.919
2,312,048
-0.30(-3.28%)
Apr 27, 2004
9.394
9.394
9.087
9.222
1,324,362
-0.24(-2.58%)
Apr 26, 2004
9.765
9.832
9.267
9.466
1,044,978
-0.39(-3.99%)
Apr 23, 2004
10.03
10.03
9.837
9.860
688,836
-0.17(-1.71%)
Apr 22, 2004
9.968
10.06
9.950
10.03
543,282
+0.14(+1.37%)
Apr 21, 2004
10.04
10.13
9.787
9.896
401,489
-0.12(-1.17%)
Apr 20, 2004
9.923
10.12
9.882
10.01
663,176
+0.16(+1.61%)
Apr 19, 2004
9.923
9.968
9.742
9.855
316,988
-0.09(-0.95%)
Apr 16, 2004
9.652
9.995
9.652
9.950
691,933
+0.30(+3.09%)
Apr 15, 2004
9.380
9.652
9.380
9.652
811,827
-0.15(-1.52%)
Apr 14, 2004
10.19
10.19
9.765
9.801
918,227
-0.39(-3.86%)
Apr 13, 2004
10.66
10.69
10.13
10.19
1,355,773
-0.38(-3.59%)
Apr 12, 2004
10.51
10.58
10.49
10.57
423,167
+0.09(+0.82%)
Apr 08, 2004
10.85
10.89
10.44
10.49
432,900
-0.16(-1.49%)
Apr 07, 2004
10.76
10.78
10.48
10.65
2,151,674
-0.11(-1.05%)
Apr 06, 2004
10.85
10.87
10.65
10.76
646,143
-0.19(-1.73%)
Apr 05, 2004
11.19
11.21
10.94
10.95
681,757
-0.05(-0.45%)
Apr 02, 2004
11.03
11.12
10.99
11.00
690,606
+0.04(+0.33%)
Apr 01, 2004
10.80
11.03
10.80
10.96
630,880
+0.14(+1.25%)
Mar 31, 2004
10.76
11.21
10.72
10.83
291,328
+0.09(+0.88%)
Mar 30, 2004
10.69
10.76
10.69
10.73
275,623
-0.05(-0.42%)
Mar 29, 2004
10.78
10.84
10.74
10.78
298,407
+0.10(+0.93%)
Mar 26, 2004
10.67
10.76
10.67
10.68
632,207
+0.02(+0.21%)
Mar 25, 2004
10.58
10.78
10.58
10.66
224,745
+0.03(+0.30%)
Mar 24, 2004
10.75
10.77
10.53
10.62
232,709
-0.22(-2.04%)
Mar 23, 2004
10.77
10.85
10.75
10.85
310,794
+0.22(+2.08%)
Mar 22, 2004
10.53
10.68
10.49
10.62
491,299
-0.12(-1.09%)
Mar 19, 2004
10.85
10.92
10.74
10.74
169,001
-0.20(-1.82%)
Mar 18, 2004
10.98
11.03
10.87
10.94
74,104
-0.05(-0.41%)
Mar 17, 2004
11.19
11.19
10.91
10.99
344,639
-0.11(-1.02%)
Mar 16, 2004
10.85
11.25
10.81
11.10
551,246
+0.18(+1.66%)
Mar 15, 2004
10.94
11.10
10.89
10.92
496,165
+0.02(+0.21%)
Mar 12, 2004
10.42
11.00
10.41
10.89
351,275
+0.25(+2.34%)
Mar 11, 2004
10.78
10.85
10.44
10.65
745,686
-0.32(-2.89%)
Mar 10, 2004
11.23
11.28
10.95
10.96
283,365
-0.23(-2.02%)
Mar 09, 2004
11.21
11.35
11.19
11.19
180,061
-0.02(-0.16%)
Mar 08, 2004
11.30
11.41
11.21
11.21
1,174,384
-0.10(-0.88%)
Mar 05, 2004
11.35
11.47
11.30
11.31
1,162,660
-0.09(-0.75%)
Mar 04, 2004
11.30
11.50
11.30
11.39
612,077
+0.08(+0.72%)
Mar 03, 2004
11.52
11.53
11.28
11.31
798,554
-0.19(-1.69%)
Mar 02, 2004
11.71
11.71
11.44
11.51
728,874
-0.20(-1.74%)
Mar 01, 2004
11.21
11.71
10.83
11.71
2,859,092
+0.20(+1.77%)
Feb 27, 2004
13.16
13.36
10.90
11.51
9,059,948
-1.65(-12.57%)
Feb 26, 2004
13.02
13.16
12.97
13.16
308,804
+0.07(+0.55%)
Feb 25, 2004
12.88
13.13
12.86
13.09
691,712
+0.25(+1.94%)
Feb 24, 2004
12.77
12.87
12.69
12.84
444,182
+0.18(+1.39%)
Feb 23, 2004
12.88
12.88
12.59
12.66
574,694
-0.18(-1.37%)
Feb 20, 2004
12.54
12.96
12.54
12.84
700,781
+0.18(+1.43%)
Feb 19, 2004
12.61
12.66
12.54
12.66
675,121
-0.05(-0.36%)
Feb 18, 2004
12.61
12.74
12.44
12.70
503,686
+0.10(+0.79%)
Feb 17, 2004
12.67
12.67
12.50
12.60
1,181,241
-0.24(-1.83%)
Feb 13, 2004
12.74
12.90
12.73
12.84
1,129,922
+0.10(+0.78%)
Feb 12, 2004
12.66
12.86
12.61
12.74
934,154
-0.05(-0.42%)
Feb 11, 2004
12.73
12.83
12.70
12.79
1,023,079
+0.09(+0.71%)
Feb 10, 2004
12.62
12.70
12.54
12.70
940,126
-0.03(-0.25%)
Feb 09, 2004
12.88
12.88
12.54
12.73
2,016,517
-0.85(-6.26%)
Feb 06, 2004
13.32
13.73
13.32
13.58
445,509
+0.26(+1.97%)
Feb 05, 2004
13.25
13.37
13.25
13.32
453,694
+0.01(+0.07%)
Feb 04, 2004
13.20
13.43
13.16
13.31
567,836
+0.11(+0.86%)
Feb 03, 2004
12.59
13.34
12.55
13.20
971,538
+0.37(+2.85%)
Feb 02, 2004
12.25
13.00
11.89
12.83
3,199,971
-0.71(-5.21%)
Jan 30, 2004
14.33
14.33
12.68
13.54
3,390,650
-1.05(-7.19%)
Jan 29, 2004
14.51
14.65
14.47
14.59
419,407
+0.12(+0.84%)
Jan 28, 2004
14.78
14.78
14.46
14.47
434,891
-0.34(-2.29%)
Jan 27, 2004
14.69
14.83
14.69
14.81
794,352
+0.35(+2.44%)
Jan 26, 2004
14.33
14.51
14.32
14.45
637,074
+0.13(+0.88%)
Jan 23, 2004
14.01
14.33
14.01
14.33
557,218
+0.38(+2.72%)
Jan 22, 2004
13.79
13.95
13.77
13.95
466,966
+0.14(+0.98%)
Jan 21, 2004
13.77
13.87
13.77
13.81
434,891
+0.04(+0.30%)
Jan 20, 2004
13.60
13.78
13.52
13.77
520,498
+0.12(+0.86%)
Jan 16, 2004
14.47
14.47
13.48
13.65
430,025
-0.10(-0.76%)
Jan 15, 2004
13.74
13.83
13.64
13.76
405,028
-0.05(-0.39%)
Jan 14, 2004
13.92
13.93
13.75
13.81
539,964
-0.25(-1.77%)
Jan 13, 2004
14.04
14.10
13.92
14.06
253,944
+0.27(+1.97%)
Jan 12, 2004
13.65
13.79
13.59
13.79
471,390
+0.00(+0.00%)
Jan 09, 2004
13.94
14.01
13.63
13.79
689,942
-0.15(-1.07%)
Jan 08, 2004
13.99
14.01
13.86
13.94
435,334
+0.09(+0.62%)
Jan 07, 2004
14.08
14.08
13.63
13.85
757,189
-0.57(-3.98%)
Jan 06, 2004
14.74
14.74
14.33
14.43
322,297
-0.50(-3.33%)
Jan 05, 2004
14.71
14.94
14.65
14.92
320,970
+0.37(+2.52%)
Jan 02, 2004
14.40
14.56
14.40
14.56
147,765
+0.25(+1.74%)
Dec 31, 2003
14.38
14.42
14.29
14.31
163,471
-0.05(-0.31%)
Dec 30, 2003
14.51
14.57
14.34
14.35
151,968
-0.18(-1.21%)
Dec 29, 2003
14.56
14.61
14.46
14.53
376,272
+0.21(+1.45%)
Dec 26, 2003
14.40
14.40
14.25
14.32
76,979
+0.02(+0.16%)
Dec 24, 2003
14.26
14.30
14.18
14.30
39,595
+0.12(+0.83%)
Dec 23, 2003
14.11
14.18
13.84
14.18
360,566
+0.26(+1.88%)
Dec 22, 2003
13.54
13.99
13.54
13.92
343,091
+0.58(+4.37%)
Dec 19, 2003
13.49
13.54
13.31
13.34
191,343
-0.18(-1.34%)
Dec 18, 2003
13.56
13.56
13.52
13.52
460,772
+0.09(+0.71%)
Dec 17, 2003
13.42
13.42
13.31
13.42
178,292
+0.04(+0.27%)
Dec 16, 2003
13.45
13.54
13.36
13.39
244,433
+0.02(+0.14%)
Dec 15, 2003
13.43
13.49
13.31
13.37
335,791
+0.01(+0.07%)
Dec 12, 2003
13.11
13.36
13.11
13.36
306,813
-0.11(-0.84%)
Dec 11, 2003
13.35
13.49
13.25
13.47
470,727
+0.09(+0.68%)
Dec 10, 2003
13.47
13.54
13.36
13.38
969,768
-0.07(-0.54%)
Dec 09, 2003
13.34
13.49
13.30
13.45
524,259
+0.46(+3.51%)
Dec 08, 2003
12.90
13.04
12.90
13.00
101,754
+0.18(+1.41%)
Dec 05, 2003
12.84
12.84
12.73
12.82
209,040
-0.12(-0.91%)
Dec 04, 2003
13.02
13.02
12.82
12.93
256,156
-0.09(-0.66%)
Dec 03, 2003
13.09
13.09
13.00
13.02
254,166
+0.03(+0.21%)
Dec 02, 2003
12.95
12.95
12.95
12.99
273,632
+0.18(+1.38%)
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.