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
Simpson Manufacturing Company
(NY:
SSD
)
161.00
-0.37 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2002
7.039
7.039
6.886
6.907
46,805
-0.08(-1.17%)
Nov 27, 2002
6.754
6.988
6.754
6.988
46,070
+0.26(+3.79%)
Nov 26, 2002
6.876
6.876
6.662
6.733
77,193
-0.13(-1.96%)
Nov 25, 2002
6.815
6.868
6.754
6.868
86,995
+0.02(+0.24%)
Nov 22, 2002
6.845
6.860
6.805
6.851
132,821
-0.00(-0.06%)
Nov 21, 2002
6.858
6.905
6.764
6.856
91,406
+0.05(+0.72%)
Nov 20, 2002
6.794
6.815
6.733
6.807
47,050
+0.05(+0.79%)
Nov 19, 2002
6.794
6.825
6.713
6.754
70,576
-0.06(-0.81%)
Nov 18, 2002
6.794
6.831
6.658
6.809
92,876
-0.02(-0.36%)
Nov 15, 2002
6.794
6.856
6.743
6.833
109,540
+0.04(+0.57%)
Nov 14, 2002
6.919
7.100
6.743
6.794
206,093
-0.08(-1.19%)
Nov 13, 2002
6.601
6.925
6.601
6.876
68,861
+0.22(+3.37%)
Nov 12, 2002
6.450
6.666
6.425
6.652
197,761
+0.20(+3.16%)
Nov 11, 2002
6.833
6.835
6.447
6.447
146,789
-0.33(-4.93%)
Nov 08, 2002
6.794
6.794
6.696
6.782
120,323
-0.01(-0.18%)
Nov 07, 2002
7.080
7.080
6.774
6.794
103,904
-0.31(-4.31%)
Nov 06, 2002
7.182
7.223
6.947
7.100
140,172
-0.08(-1.14%)
Nov 05, 2002
7.345
7.459
7.141
7.182
88,710
-0.19(-2.63%)
Nov 04, 2002
7.355
7.468
7.313
7.376
77,928
-0.03(-0.41%)
Nov 01, 2002
7.223
7.406
7.202
7.406
96,062
+0.20(+2.83%)
Oct 31, 2002
7.243
7.386
7.192
7.202
68,861
-0.04(-0.56%)
Oct 30, 2002
7.202
7.243
7.111
7.243
73,517
+0.02(+0.28%)
Oct 29, 2002
6.958
7.223
6.878
7.223
58,568
+0.23(+3.36%)
Oct 28, 2002
7.080
7.176
6.980
6.988
66,410
-0.04(-0.64%)
Oct 25, 2002
6.998
7.058
6.923
7.033
86,750
+0.03(+0.47%)
Oct 24, 2002
7.060
7.329
6.998
7.000
113,951
-0.01(-0.12%)
Oct 23, 2002
6.988
7.037
6.909
7.009
90,916
-0.08(-1.09%)
Oct 22, 2002
6.970
7.223
6.970
7.086
138,947
+0.12(+1.70%)
Oct 21, 2002
6.703
7.029
6.692
6.968
102,924
+0.21(+3.17%)
Oct 18, 2002
6.733
6.835
6.543
6.754
91,896
+0.14(+2.16%)
Oct 17, 2002
6.396
6.621
6.305
6.611
93,366
+0.26(+4.11%)
Oct 16, 2002
6.327
6.488
6.327
6.350
51,462
+0.02(+0.39%)
Oct 15, 2002
6.235
6.427
6.131
6.325
1,470,343
+0.14(+2.28%)
Oct 14, 2002
6.345
6.362
6.121
6.184
65,675
-0.18(-2.85%)
Oct 11, 2002
6.396
6.509
6.325
6.366
72,782
+0.02(+0.32%)
Oct 10, 2002
6.029
6.394
6.001
6.345
129,390
+0.31(+5.07%)
Oct 09, 2002
6.264
6.282
6.039
6.039
137,722
-0.31(-4.85%)
Oct 08, 2002
6.141
6.348
6.125
6.348
80,623
+0.23(+3.70%)
Oct 07, 2002
6.125
6.176
6.070
6.121
140,662
-0.01(-0.17%)
Oct 04, 2002
6.254
6.254
6.111
6.131
122,038
-0.10(-1.60%)
Oct 03, 2002
6.305
6.345
6.217
6.231
54,157
-0.09(-1.48%)
Oct 02, 2002
6.386
6.407
6.315
6.325
70,331
-0.08(-1.27%)
Oct 01, 2002
6.427
6.427
6.131
6.407
146,054
+0.00(+0.03%)
Sep 30, 2002
6.284
6.447
6.227
6.405
8,086,890
+0.08(+1.23%)
Sep 27, 2002
6.549
6.601
6.327
6.327
66,165
-0.22(-3.40%)
Sep 26, 2002
6.427
6.584
6.417
6.549
144,093
+0.25(+3.95%)
Sep 25, 2002
6.172
6.325
6.152
6.301
74,742
+0.15(+2.49%)
Sep 24, 2002
6.221
6.248
6.143
6.148
93,366
-0.08(-1.21%)
Sep 23, 2002
6.407
6.407
6.154
6.223
106,109
-0.20(-3.17%)
Sep 20, 2002
6.325
6.447
6.325
6.427
133,311
+0.15(+2.44%)
Sep 19, 2002
6.594
6.641
6.274
6.274
56,608
-0.32(-4.83%)
Sep 18, 2002
6.794
6.815
6.549
6.592
73,762
-0.22(-3.26%)
Sep 17, 2002
6.856
6.868
6.815
6.815
56,118
-0.02(-0.33%)
Sep 16, 2002
6.794
6.917
6.784
6.837
76,702
-0.01(-0.12%)
Sep 13, 2002
6.590
6.856
6.568
6.845
61,019
+0.23(+3.52%)
Sep 12, 2002
6.754
6.774
6.613
6.613
23,035
-0.16(-2.38%)
Sep 11, 2002
6.682
6.815
6.682
6.774
138,947
+0.12(+1.78%)
Sep 10, 2002
6.427
6.672
6.427
6.656
78,908
+0.23(+3.56%)
Sep 09, 2002
6.323
6.529
6.213
6.427
59,303
+0.11(+1.68%)
Sep 06, 2002
5.988
6.325
5.988
6.321
73,517
+0.38(+6.46%)
Sep 05, 2002
6.317
6.325
5.937
5.937
69,596
-0.38(-6.01%)
Sep 04, 2002
6.070
6.325
6.035
6.317
34,798
+0.22(+3.68%)
Sep 03, 2002
6.266
6.323
6.052
6.092
49,991
-0.17(-2.74%)
Aug 30, 2002
6.325
6.335
6.248
6.264
45,825
-0.04(-0.65%)
Aug 29, 2002
6.264
6.325
6.241
6.305
52,442
+0.04(+0.65%)
Aug 28, 2002
6.468
6.496
6.264
6.264
131,105
-0.21(-3.19%)
Aug 27, 2002
6.325
6.529
6.284
6.470
87,485
+0.00(+0.03%)
Aug 26, 2002
6.407
6.468
6.223
6.468
44,110
+0.03(+0.48%)
Aug 23, 2002
6.488
6.523
6.356
6.437
32,347
-0.05(-0.79%)
Aug 22, 2002
6.529
6.529
6.333
6.488
49,011
-0.04(-0.63%)
Aug 21, 2002
6.488
6.529
6.392
6.529
38,473
+0.05(+0.79%)
Aug 20, 2002
6.437
6.498
6.417
6.478
66,165
+0.41(+6.70%)
Aug 15, 2002
6.008
6.080
5.954
6.071
61,264
+0.06(+1.05%)
Aug 14, 2002
5.918
6.008
5.753
6.008
88,220
+0.09(+1.53%)
Aug 13, 2002
6.058
6.058
5.917
5.917
62,244
-0.14(-2.27%)
Aug 12, 2002
6.141
6.152
5.937
6.055
74,987
+0.05(+0.90%)
Aug 07, 2002
5.976
6.009
5.866
6.001
117,137
+0.05(+0.84%)
Aug 06, 2002
5.830
5.968
5.830
5.951
223,492
+0.15(+2.51%)
Aug 05, 2002
5.866
5.909
5.805
5.805
59,303
-0.07(-1.11%)
Aug 02, 2002
5.994
5.994
5.866
5.870
78,418
-0.13(-2.23%)
Aug 01, 2002
6.029
6.039
5.922
6.004
107,335
-0.05(-0.84%)
Jul 31, 2002
6.085
6.111
6.029
6.055
86,260
-0.04(-0.67%)
Jul 30, 2002
6.208
6.208
6.024
6.096
95,082
-0.10(-1.65%)
Jul 29, 2002
5.754
6.198
5.754
6.198
186,243
+0.46(+8.00%)
Jul 26, 2002
5.698
5.738
5.667
5.738
99,493
+0.07(+1.17%)
Jul 25, 2002
5.468
5.784
5.468
5.672
211,239
+0.19(+3.54%)
Jul 24, 2002
5.177
5.489
5.177
5.478
181,832
+0.31(+6.02%)
Jul 23, 2002
5.325
5.325
5.167
5.167
48,521
-0.15(-2.86%)
Jul 22, 2002
5.415
5.443
5.318
5.319
65,185
-0.10(-1.79%)
Jul 19, 2002
5.361
5.453
5.357
5.416
63,224
-0.07(-1.32%)
Jul 17, 2002
5.453
5.509
5.422
5.489
64,205
-0.05(-0.85%)
Jul 12, 2002
5.652
5.652
5.535
5.535
66,165
-0.11(-1.86%)
Jul 11, 2002
5.733
5.772
5.520
5.641
114,686
-0.07(-1.21%)
Jul 10, 2002
5.922
5.927
5.688
5.710
62,734
-0.20(-3.42%)
Jul 09, 2002
5.932
5.932
5.912
5.912
2,940,687
-0.01(-0.17%)
Jul 08, 2002
5.965
5.965
5.922
5.922
74,497
-0.04(-0.72%)
Jul 05, 2002
5.805
5.974
5.805
5.965
38,719
+0.16(+2.76%)
Jul 04, 2002
5.886
5.886
5.749
5.805
76,457
+0.00(+0.00%)
Jul 03, 2002
5.886
5.886
5.749
5.805
76,457
-0.07(-1.22%)
Jul 02, 2002
5.733
5.994
5.733
5.876
157,816
+0.13(+2.31%)
Jul 01, 2002
5.805
5.846
5.658
5.744
178,401
-0.08(-1.45%)
Jun 28, 2002
5.652
5.881
5.652
5.828
187,713
+0.18(+3.23%)
Jun 27, 2002
5.622
5.713
5.570
5.646
217,120
+0.02(+0.44%)
Jun 26, 2002
5.642
5.642
5.612
5.621
36,758
-0.02(-0.36%)
Jun 25, 2002
5.764
5.774
5.642
5.642
157,816
+0.00(+0.00%)
Jun 21, 2002
6.065
6.065
5.601
5.642
723,899
-0.40(-6.59%)
Jun 20, 2002
6.039
6.090
6.039
6.039
105,864
+0.00(+0.00%)
Jun 19, 2002
6.108
6.192
6.019
6.039
132,330
-0.07(-1.17%)
Jun 18, 2002
6.019
6.122
6.019
6.111
25,485
+0.10(+1.70%)
Jun 17, 2002
5.846
6.009
5.825
6.009
43,130
+0.15(+2.61%)
Jun 14, 2002
5.866
5.866
5.774
5.856
63,714
-0.09(-1.54%)
Jun 12, 2002
5.963
5.988
5.917
5.948
64,205
-0.04(-0.68%)
Jun 11, 2002
6.111
6.121
5.988
5.988
39,209
-0.12(-2.02%)
Jun 10, 2002
6.167
6.167
6.111
6.112
66,655
-0.07(-1.14%)
Jun 07, 2002
6.106
6.203
6.050
6.182
62,734
+0.08(+1.34%)
Jun 06, 2002
6.198
6.198
6.045
6.101
174,970
-0.08(-1.34%)
Jun 05, 2002
6.161
6.220
6.114
6.183
74,007
-0.24(-3.79%)
May 31, 2002
6.371
6.478
6.371
6.427
34,798
-0.03(-0.47%)
May 28, 2002
6.534
6.534
6.442
6.458
30,387
-0.09(-1.36%)
May 27, 2002
6.628
6.621
6.529
6.546
68,616
+0.00(+0.00%)
May 24, 2002
6.628
6.621
6.529
6.546
65,675
-0.07(-1.12%)
May 23, 2002
6.509
6.631
6.376
6.621
147,034
+0.09(+1.33%)
May 22, 2002
6.585
6.621
6.534
6.534
58,813
-0.06(-0.93%)
May 21, 2002
6.641
6.764
6.586
6.595
76,947
-0.04(-0.54%)
May 20, 2002
6.667
6.675
6.616
6.631
69,106
-0.05(-0.69%)
May 17, 2002
6.692
6.703
6.631
6.677
22,055
-0.01(-0.08%)
May 16, 2002
6.718
6.733
6.667
6.682
83,809
-0.05(-0.68%)
May 15, 2002
6.737
6.811
6.692
6.728
78,418
+0.01(+0.08%)
May 14, 2002
6.509
6.723
6.509
6.723
53,912
+0.20(+3.13%)
May 13, 2002
6.478
6.563
6.445
6.519
82,829
+0.05(+0.77%)
May 10, 2002
6.642
6.662
6.461
6.469
68,125
-0.18(-2.67%)
May 09, 2002
6.793
6.793
6.646
6.646
57,833
-0.17(-2.53%)
May 08, 2002
6.825
6.871
6.732
6.819
58,323
+0.00(+0.06%)
May 07, 2002
6.879
6.921
6.804
6.815
174,480
-0.07(-1.08%)
May 06, 2002
6.886
7.007
6.886
6.889
73,027
+0.00(+0.04%)
May 03, 2002
6.958
6.958
6.835
6.886
173,990
-0.06(-0.88%)
May 02, 2002
6.794
6.952
6.794
6.947
114,196
+0.16(+2.33%)
May 01, 2002
6.713
6.810
6.682
6.789
64,695
+0.09(+1.29%)
Apr 30, 2002
6.652
6.728
6.560
6.703
185,753
+0.03(+0.38%)
Apr 29, 2002
6.709
6.751
6.626
6.677
81,849
-0.04(-0.61%)
Apr 26, 2002
6.754
6.825
6.713
6.718
70,086
-0.05(-0.71%)
Apr 25, 2002
6.743
6.784
6.732
6.766
59,303
+0.03(+0.48%)
Apr 24, 2002
6.825
6.895
6.733
6.733
71,066
-0.07(-0.98%)
Apr 23, 2002
6.774
6.824
6.773
6.799
53,422
+0.01(+0.15%)
Apr 22, 2002
6.876
6.876
6.772
6.789
59,303
-0.11(-1.55%)
Apr 19, 2002
6.856
6.922
6.794
6.896
72,046
+0.05(+0.72%)
Apr 18, 2002
6.901
6.901
6.838
6.847
55,382
-0.04(-0.64%)
Apr 17, 2002
6.835
6.927
6.835
6.891
107,825
+0.03(+0.45%)
Apr 16, 2002
6.667
6.861
6.636
6.861
84,299
+0.22(+3.30%)
Apr 15, 2002
6.641
6.682
6.585
6.641
188,694
-0.18(-2.69%)
Apr 12, 2002
6.713
6.831
6.713
6.825
67,635
+0.13(+1.98%)
Apr 11, 2002
6.672
6.728
6.672
6.692
106,354
+0.02(+0.23%)
Apr 10, 2002
6.580
6.694
6.561
6.677
85,279
+0.08(+1.16%)
Apr 09, 2002
6.427
6.642
6.427
6.601
123,998
+0.17(+2.70%)
Apr 08, 2002
6.334
6.427
6.325
6.427
46,560
+0.09(+1.47%)
Apr 05, 2002
6.397
6.411
6.333
6.334
119,097
-0.06(-0.99%)
Apr 04, 2002
6.324
6.417
6.324
6.397
58,323
+0.06(+0.98%)
Apr 03, 2002
6.386
6.417
6.325
6.335
62,734
-0.04(-0.64%)
Apr 02, 2002
6.325
6.394
6.317
6.376
88,710
+0.06(+0.95%)
Apr 01, 2002
6.228
6.316
6.173
6.316
83,319
+0.08(+1.24%)
Mar 29, 2002
6.340
6.358
6.238
6.238
177,911
+0.00(+0.00%)
Mar 28, 2002
6.340
6.358
6.238
6.238
177,911
-0.08(-1.21%)
Mar 27, 2002
6.213
6.335
6.213
6.315
122,038
+0.11(+1.69%)
Mar 26, 2002
6.147
6.225
6.136
6.210
81,359
+0.08(+1.31%)
Mar 25, 2002
6.213
6.213
6.089
6.129
97,532
-0.07(-1.18%)
Mar 22, 2002
6.014
6.223
6.014
6.203
221,531
+0.20(+3.31%)
Mar 21, 2002
5.953
6.019
5.922
6.004
149,975
+0.06(+1.03%)
Mar 20, 2002
5.966
5.966
5.922
5.942
41,659
-0.02(-0.39%)
Mar 19, 2002
5.927
5.968
5.927
5.966
58,323
+0.05(+0.83%)
Mar 18, 2002
5.917
5.968
5.815
5.917
234,764
+0.01(+0.17%)
Mar 15, 2002
5.899
5.942
5.866
5.907
71,556
-0.02(-0.29%)
Mar 14, 2002
5.937
5.937
5.897
5.924
24,995
+0.00(+0.02%)
Mar 13, 2002
5.827
5.932
5.827
5.923
35,778
+0.09(+1.50%)
Mar 12, 2002
5.917
5.917
5.835
5.835
47,541
-0.08(-1.41%)
Mar 11, 2002
5.963
5.965
5.899
5.919
29,896
-0.04(-0.74%)
Mar 08, 2002
5.881
5.968
5.881
5.963
140,172
+0.11(+1.83%)
Mar 07, 2002
5.746
5.857
5.744
5.856
85,279
+0.12(+2.10%)
Mar 06, 2002
5.703
5.735
5.674
5.735
83,319
+0.04(+0.75%)
Mar 05, 2002
5.764
5.850
5.693
5.693
141,152
-0.06(-0.98%)
Mar 04, 2002
5.611
5.764
5.611
5.749
56,853
+0.14(+2.45%)
Mar 01, 2002
5.519
5.611
5.503
5.611
40,679
+0.10(+1.85%)
Feb 28, 2002
5.424
5.509
5.424
5.509
39,699
+0.09(+1.58%)
Feb 27, 2002
5.376
5.438
5.361
5.423
59,793
+0.06(+1.12%)
Feb 26, 2002
5.297
5.366
5.274
5.363
145,564
+0.07(+1.25%)
Feb 25, 2002
5.341
5.344
5.297
5.297
145,564
-0.03(-0.61%)
Feb 22, 2002
5.330
5.338
5.315
5.329
155,366
+0.01(+0.17%)
Feb 21, 2002
5.315
5.366
5.284
5.320
391,601
+0.01(+0.17%)
Feb 20, 2002
5.443
5.444
5.267
5.311
122,038
-0.14(-2.60%)
Feb 19, 2002
5.580
5.580
5.448
5.453
81,359
-0.13(-2.29%)
Feb 18, 2002
5.427
5.611
5.427
5.580
99,003
+0.00(+0.00%)
Feb 15, 2002
5.427
5.611
5.427
5.580
99,003
+0.14(+2.63%)
Feb 14, 2002
5.438
5.448
5.407
5.438
134,291
+0.02(+0.28%)
Feb 13, 2002
5.448
5.453
5.404
5.422
62,244
-0.03(-0.47%)
Feb 12, 2002
5.438
5.470
5.431
5.448
37,738
+0.00(+0.00%)
Feb 11, 2002
5.438
5.475
5.438
5.448
110,765
+0.00(+0.00%)
Feb 08, 2002
5.335
5.448
5.335
5.448
27,446
+0.12(+2.30%)
Feb 07, 2002
5.366
5.367
5.295
5.325
31,857
-0.05(-0.95%)
Feb 06, 2002
5.499
5.499
5.376
5.376
153,405
-0.13(-2.41%)
Feb 05, 2002
5.427
5.551
5.425
5.509
89,200
+0.08(+1.50%)
Feb 04, 2002
5.386
5.427
5.386
5.427
82,829
+0.04(+0.76%)
Feb 01, 2002
5.374
5.401
5.355
5.386
259,270
+0.01(+0.23%)
Jan 31, 2002
5.376
5.376
5.315
5.374
2,009,469
+0.00(+0.06%)
Jan 30, 2002
5.304
5.376
5.293
5.371
190,164
+0.07(+1.27%)
Jan 29, 2002
5.305
5.310
5.290
5.304
109,785
-0.00(-0.02%)
Jan 28, 2002
5.330
5.335
5.284
5.305
161,247
+0.00(+0.00%)
Jan 25, 2002
5.320
5.407
5.208
5.305
1,127,263
-0.07(-1.23%)
Jan 24, 2002
5.407
5.427
5.341
5.371
46,560
-0.03(-0.47%)
Jan 23, 2002
5.330
5.397
5.325
5.397
22,545
+0.06(+1.05%)
Jan 22, 2002
5.443
5.463
5.327
5.341
49,991
-0.12(-2.24%)
Jan 21, 2002
5.575
5.591
5.463
5.463
46,560
+0.00(+0.00%)
Jan 18, 2002
5.575
5.591
5.463
5.463
46,070
-0.09(-1.65%)
Jan 17, 2002
5.422
5.555
5.325
5.555
245,057
+0.11(+1.97%)
Jan 16, 2002
5.421
5.504
5.421
5.448
86,750
+0.03(+0.47%)
Jan 15, 2002
5.309
5.432
5.264
5.422
108,805
+0.11(+2.11%)
Jan 14, 2002
5.402
5.402
5.223
5.310
388,660
-0.09(-1.68%)
Jan 11, 2002
5.595
5.611
5.388
5.401
121,058
-0.18(-3.29%)
Jan 10, 2002
5.846
5.854
5.584
5.584
143,603
-0.26(-4.47%)
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.