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
NVIDIA Corp
(NQ:
NVDA
)
131.88
+2.27 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2003
0.7243
0.7263
0.7151
0.7212
22,474,306
-0.00(-0.47%)
Nov 26, 2003
0.7358
0.7382
0.7110
0.7246
46,730,912
+0.00(+0.09%)
Nov 25, 2003
0.7147
0.7300
0.7066
0.7239
85,693,496
+0.01(+1.72%)
Nov 24, 2003
0.6777
0.7134
0.6730
0.7117
102,543,608
+0.04(+6.51%)
Nov 21, 2003
0.6685
0.6777
0.6587
0.6682
58,557,968
-0.00(-0.05%)
Nov 20, 2003
0.6760
0.6910
0.6658
0.6685
80,489,112
-0.02(-2.67%)
Nov 19, 2003
0.6730
0.6896
0.6706
0.6869
61,871,920
+0.02(+2.80%)
Nov 18, 2003
0.6947
0.7032
0.6658
0.6682
108,007,640
-0.01(-1.45%)
Nov 17, 2003
0.6723
0.6862
0.6660
0.6781
64,609,572
-0.01(-1.06%)
Nov 14, 2003
0.7304
0.7304
0.6831
0.6853
96,681,616
-0.04(-5.91%)
Nov 13, 2003
0.7280
0.7385
0.7239
0.7283
63,190,684
+0.00(+0.05%)
Nov 12, 2003
0.7161
0.7304
0.7127
0.7280
67,214,976
+0.01(+1.32%)
Nov 11, 2003
0.7202
0.7327
0.7056
0.7185
87,066,440
-0.02(-2.49%)
Nov 10, 2003
0.7412
0.7514
0.7324
0.7368
131,801,728
-0.00(-0.28%)
Nov 07, 2003
0.7358
0.7494
0.7202
0.7389
467,929,792
+0.12(+19.70%)
Nov 06, 2003
0.6254
0.6285
0.6060
0.6172
125,738,696
+0.00(+0.17%)
Nov 05, 2003
0.6013
0.6223
0.5914
0.6162
96,092,728
+0.00(+0.39%)
Nov 04, 2003
0.6251
0.6268
0.6098
0.6138
76,237,576
-0.01(-0.93%)
Nov 03, 2003
0.5975
0.6234
0.5948
0.6196
70,244,000
+0.02(+3.17%)
Oct 31, 2003
0.6149
0.6200
0.5911
0.6006
65,137,032
-0.01(-2.00%)
Oct 30, 2003
0.6210
0.6359
0.6085
0.6128
58,234,828
-0.01(-1.31%)
Oct 29, 2003
0.6026
0.6285
0.6023
0.6210
53,812,464
+0.00(+0.00%)
Oct 28, 2003
0.5921
0.6244
0.5894
0.6210
104,216,768
+0.04(+6.28%)
Oct 27, 2003
0.5843
0.5911
0.5802
0.5843
27,753,422
+0.00(+0.53%)
Oct 24, 2003
0.5775
0.5863
0.5721
0.5812
48,779,456
-0.00(-0.35%)
Oct 23, 2003
0.5775
0.5945
0.5765
0.5833
49,311,944
-0.00(-0.46%)
Oct 22, 2003
0.5870
0.6006
0.5829
0.5860
67,802,448
-0.01(-1.71%)
Oct 21, 2003
0.5890
0.6074
0.5809
0.5962
82,640,176
+0.02(+3.05%)
Oct 20, 2003
0.5663
0.5792
0.5629
0.5785
50,646,824
+0.01(+2.22%)
Oct 17, 2003
0.5809
0.5921
0.5653
0.5659
50,111,852
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5863
0.5717
0.5829
41,341,216
+0.01(+1.00%)
Oct 15, 2003
0.5914
0.6023
0.5734
0.5772
76,660,360
-0.01(-1.28%)
Oct 14, 2003
0.5680
0.5863
0.5646
0.5846
67,930,968
+0.01(+1.83%)
Oct 13, 2003
0.5748
0.5860
0.5704
0.5741
47,397,516
+0.01(+1.02%)
Oct 10, 2003
0.5673
0.5724
0.5605
0.5683
44,966,212
+0.01(+1.76%)
Oct 09, 2003
0.5588
0.5802
0.5541
0.5585
92,871,968
+0.01(+1.42%)
Oct 08, 2003
0.5707
0.5758
0.5473
0.5507
80,140,304
-0.02(-3.51%)
Oct 07, 2003
0.5656
0.5707
0.5578
0.5707
55,648,432
+0.01(+0.90%)
Oct 06, 2003
0.5710
0.5768
0.5609
0.5656
40,640,232
-0.00(-0.77%)
Oct 03, 2003
0.5707
0.5843
0.5609
0.5700
93,997,008
+0.01(+2.63%)
Oct 02, 2003
0.5435
0.5632
0.5418
0.5554
90,197,928
+0.01(+1.55%)
Oct 01, 2003
0.5435
0.5534
0.5422
0.5469
95,486,640
+0.00(+0.81%)
Sep 30, 2003
0.5371
0.5609
0.5350
0.5425
111,076,952
+0.00(+0.13%)
Sep 29, 2003
0.5439
0.5632
0.5333
0.5418
210,835,120
-0.03(-5.40%)
Sep 26, 2003
0.5938
0.5955
0.5649
0.5727
97,535,576
-0.02(-3.82%)
Sep 25, 2003
0.6088
0.6196
0.5928
0.5955
79,862,752
-0.01(-1.46%)
Sep 24, 2003
0.6397
0.6454
0.6047
0.6043
172,191,312
-0.05(-7.54%)
Sep 23, 2003
0.6485
0.6573
0.6400
0.6536
68,164,672
+0.01(+0.94%)
Sep 22, 2003
0.6607
0.6621
0.6420
0.6475
80,093,256
-0.03(-3.93%)
Sep 19, 2003
0.6874
0.6916
0.6679
0.6740
70,560,616
-0.01(-0.80%)
Sep 18, 2003
0.6706
0.6798
0.6631
0.6794
65,805,796
+0.01(+0.76%)
Sep 17, 2003
0.6706
0.6872
0.6651
0.6743
98,425,496
+0.01(+1.17%)
Sep 16, 2003
0.6478
0.6685
0.6478
0.6665
67,671,856
+0.02(+3.10%)
Sep 15, 2003
0.6628
0.6663
0.6441
0.6465
65,027,500
-0.01(-1.65%)
Sep 12, 2003
0.6424
0.6716
0.6352
0.6573
126,835,224
+0.01(+1.47%)
Sep 11, 2003
0.6651
0.6845
0.6217
0.6478
285,025,664
-0.01(-1.29%)
Sep 10, 2003
0.6845
0.7029
0.6509
0.6563
150,553,776
-0.05(-6.85%)
Sep 09, 2003
0.6454
0.7293
0.6366
0.7046
271,574,816
+0.04(+6.14%)
Sep 08, 2003
0.6448
0.6713
0.6369
0.6638
164,704,592
+0.03(+4.60%)
Sep 05, 2003
0.6067
0.6488
0.5996
0.6346
130,694,768
+0.03(+4.77%)
Sep 04, 2003
0.6023
0.6200
0.5979
0.6057
81,568,608
+0.01(+0.96%)
Sep 03, 2003
0.6210
0.6227
0.5969
0.5999
92,703,736
-0.01(-1.94%)
Sep 02, 2003
0.6281
0.6336
0.6088
0.6118
77,884,376
-0.01(-0.88%)
Aug 29, 2003
0.6081
0.6200
0.6057
0.6172
58,270,020
+0.01(+1.34%)
Aug 28, 2003
0.6315
0.6349
0.6020
0.6091
90,376,232
-0.02(-2.61%)
Aug 27, 2003
0.6111
0.6319
0.6047
0.6254
62,109,944
+0.02(+3.02%)
Aug 26, 2003
0.6091
0.6183
0.5904
0.6071
83,841,160
-0.01(-1.60%)
Aug 25, 2003
0.6322
0.6322
0.6113
0.6169
47,481,604
-0.00(-0.55%)
Aug 22, 2003
0.6529
0.6617
0.6200
0.6203
109,329,880
+0.00(+0.71%)
Aug 21, 2003
0.6140
0.6217
0.6047
0.6159
70,858,688
+0.02(+2.73%)
Aug 20, 2003
0.5996
0.6108
0.5863
0.5996
95,179,080
-0.01(-1.40%)
Aug 19, 2003
0.5775
0.6115
0.5772
0.6081
153,180,896
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5649
0.5476
0.5649
78,469,192
+0.02(+2.97%)
Aug 15, 2003
0.5469
0.5520
0.5435
0.5486
23,743,418
-0.00(-0.31%)
Aug 14, 2003
0.5510
0.5592
0.5442
0.5503
166,851,536
-0.02(-3.46%)
Aug 13, 2003
0.5687
0.5792
0.5544
0.5700
75,665,464
+0.00(+0.66%)
Aug 12, 2003
0.5622
0.5676
0.5530
0.5663
83,554,640
+0.01(+2.02%)
Aug 11, 2003
0.5350
0.5622
0.5315
0.5551
183,378,256
+0.03(+5.42%)
Aug 08, 2003
0.5622
0.5646
0.5184
0.5265
410,990,880
-0.13(-19.69%)
Aug 07, 2003
0.6631
0.6726
0.6468
0.6556
127,829,544
-0.01(-1.38%)
Aug 06, 2003
0.6838
0.6929
0.6482
0.6648
111,849,712
-0.03(-4.07%)
Aug 05, 2003
0.7130
0.7293
0.6872
0.6930
116,122,688
-0.00(-0.29%)
Aug 04, 2003
0.6692
0.7073
0.6650
0.6950
155,809,312
+0.03(+3.75%)
Aug 01, 2003
0.6488
0.6753
0.6424
0.6699
83,604,360
+0.02(+3.30%)
Jul 31, 2003
0.6556
0.6651
0.6417
0.6485
97,871,600
+0.01(+1.22%)
Jul 30, 2003
0.6454
0.6529
0.6366
0.6407
86,096,712
-0.01(-1.10%)
Jul 29, 2003
0.6305
0.6848
0.6237
0.6478
304,838,912
-0.05(-6.57%)
Jul 28, 2003
0.7212
0.7229
0.6903
0.6933
78,227,160
-0.02(-3.09%)
Jul 25, 2003
0.7056
0.7195
0.6794
0.7154
109,267,080
+0.01(+1.59%)
Jul 24, 2003
0.7460
0.7514
0.6981
0.7042
121,902,848
-0.03(-3.89%)
Jul 23, 2003
0.7226
0.7372
0.7008
0.7327
66,087,240
+0.01(+1.32%)
Jul 22, 2003
0.7314
0.7368
0.7192
0.7232
63,572,648
+0.01(+1.67%)
Jul 21, 2003
0.7263
0.7287
0.6944
0.7113
107,584,584
-0.01(-1.51%)
Jul 18, 2003
0.7327
0.7351
0.6954
0.7222
139,773,216
-0.03(-3.36%)
Jul 17, 2003
0.7630
0.7728
0.7372
0.7474
93,039,968
-0.04(-5.01%)
Jul 16, 2003
0.8116
0.8153
0.7677
0.7868
96,064,808
-0.01(-1.24%)
Jul 15, 2003
0.8357
0.8394
0.7888
0.7966
125,062,448
-0.03(-3.26%)
Jul 14, 2003
0.8510
0.8562
0.8194
0.8234
76,059,264
-0.01(-0.78%)
Jul 11, 2003
0.8353
0.8404
0.8228
0.8299
53,968,260
+0.00(+0.54%)
Jul 10, 2003
0.8340
0.8448
0.8109
0.8255
70,489,744
-0.04(-4.10%)
Jul 09, 2003
0.8411
0.8747
0.8396
0.8608
82,392,848
+0.02(+2.30%)
Jul 08, 2003
0.8275
0.8527
0.8255
0.8415
65,875,292
-0.01(-1.12%)
Jul 07, 2003
0.8095
0.8554
0.8092
0.8510
91,889,960
+0.05(+6.55%)
Jul 03, 2003
0.7891
0.8194
0.7874
0.7986
45,890,684
-0.01(-1.14%)
Jul 02, 2003
0.8177
0.8282
0.7970
0.8078
92,512,720
-0.00(-0.29%)
Jul 01, 2003
0.7684
0.8112
0.7613
0.8102
106,541,848
+0.03(+4.10%)
Jun 30, 2003
0.7766
0.7919
0.7677
0.7783
60,050,648
+0.01(+1.46%)
Jun 27, 2003
0.7895
0.7966
0.7626
0.7671
77,270,776
-0.01(-1.70%)
Jun 26, 2003
0.7817
0.7908
0.7572
0.7803
104,718,048
+0.00(+0.13%)
Jun 25, 2003
0.7762
0.8078
0.7732
0.7793
115,806,072
+0.01(+0.66%)
Jun 24, 2003
0.7711
0.7881
0.7494
0.7742
110,479,896
-0.00(-0.22%)
Jun 23, 2003
0.8037
0.8078
0.7599
0.7759
80,274,680
-0.03(-3.55%)
Jun 20, 2003
0.8217
0.8221
0.7915
0.8044
103,298,520
-0.01(-1.05%)
Jun 19, 2003
0.8693
0.8739
0.8085
0.8129
130,052,384
-0.05(-6.08%)
Jun 18, 2003
0.8255
0.8822
0.8187
0.8656
122,456,272
+0.03(+3.83%)
Jun 17, 2003
0.8330
0.8391
0.8085
0.8336
109,061,680
+0.02(+2.38%)
Jun 16, 2003
0.8068
0.8245
0.7535
0.8143
207,825,552
+0.02(+2.13%)
Jun 13, 2003
0.8272
0.8510
0.7915
0.7973
199,206,336
-0.07(-7.78%)
Jun 12, 2003
0.8839
0.8934
0.8618
0.8646
114,134,040
-0.01(-1.51%)
Jun 11, 2003
0.8717
0.8856
0.8561
0.8778
102,949,200
+0.00(+0.08%)
Jun 10, 2003
0.8646
0.8778
0.8550
0.8771
61,483,260
+0.01(+1.45%)
Jun 09, 2003
0.8696
0.8921
0.8513
0.8646
78,516,296
-0.01(-1.20%)
Jun 06, 2003
0.9379
0.9427
0.8683
0.8751
150,876,944
-0.03(-3.05%)
Jun 05, 2003
0.8659
0.9057
0.8544
0.9026
131,868,336
+0.03(+2.86%)
Jun 04, 2003
0.8544
0.8781
0.8411
0.8775
128,280,920
+0.02(+2.38%)
Jun 03, 2003
0.8302
0.8826
0.8201
0.8571
174,272,336
+0.02(+2.06%)
Jun 02, 2003
0.9070
0.9131
0.8343
0.8398
170,926,960
-0.05(-5.54%)
May 30, 2003
0.9002
0.9046
0.8781
0.8890
233,615,184
+0.07(+8.10%)
May 29, 2003
0.7694
0.8486
0.7677
0.8224
250,656,080
+0.05(+6.84%)
May 28, 2003
0.7694
0.7779
0.7508
0.7698
135,132,592
-0.00(-0.26%)
May 27, 2003
0.7015
0.7745
0.6879
0.7718
183,123,136
+0.06(+8.86%)
May 23, 2003
0.7134
0.7270
0.7059
0.7090
94,884,704
-0.00(-0.52%)
May 22, 2003
0.7113
0.7192
0.6947
0.7127
97,328,648
+0.00(+0.33%)
May 21, 2003
0.6865
0.7107
0.6828
0.7103
99,360,472
+0.02(+3.51%)
May 20, 2003
0.6825
0.6913
0.6794
0.6862
96,755,608
+0.01(+1.56%)
May 19, 2003
0.7127
0.7195
0.6730
0.6757
133,450,096
-0.05(-6.44%)
May 16, 2003
0.7066
0.7348
0.7056
0.7222
111,656,080
+0.01(+0.95%)
May 15, 2003
0.7018
0.7168
0.6981
0.7154
121,056,368
+0.02(+3.44%)
May 14, 2003
0.6947
0.7032
0.6828
0.6916
105,597,240
-0.00(-0.10%)
May 13, 2003
0.6801
0.7032
0.6777
0.6923
199,751,904
-0.01(-1.88%)
May 12, 2003
0.7277
0.7440
0.6998
0.7056
329,227,328
-0.02(-2.81%)
May 09, 2003
0.6397
0.7314
0.6217
0.7260
1,007,301,376
+0.18(+33.06%)
May 08, 2003
0.5384
0.5673
0.5316
0.5456
231,596,448
+0.00(+0.06%)
May 07, 2003
0.5459
0.5588
0.5357
0.5452
98,247,088
-0.01(-1.59%)
May 06, 2003
0.5507
0.5683
0.5412
0.5541
125,104,312
+0.00(+0.12%)
May 05, 2003
0.5452
0.5789
0.5357
0.5534
172,230,048
+0.01(+2.45%)
May 02, 2003
0.4963
0.5435
0.4936
0.5401
184,876,288
+0.05(+10.26%)
May 01, 2003
0.4834
0.4946
0.4807
0.4899
80,194,872
+0.01(+1.05%)
Apr 30, 2003
0.4861
0.4994
0.4841
0.4848
51,143,592
-0.00(-0.83%)
Apr 29, 2003
0.4851
0.4956
0.4814
0.4888
73,476,640
+0.01(+3.08%)
Apr 28, 2003
0.4657
0.4827
0.4603
0.4742
73,853,440
+0.01(+3.03%)
Apr 25, 2003
0.4752
0.4834
0.4559
0.4603
96,687,576
-0.02(-3.70%)
Apr 24, 2003
0.4929
0.4929
0.4715
0.4780
72,339,712
-0.01(-2.97%)
Apr 23, 2003
0.4810
0.4956
0.4773
0.4926
66,385,540
+0.01(+2.26%)
Apr 22, 2003
0.4732
0.4820
0.4654
0.4817
86,333,520
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4769
0.4600
0.4756
65,104,692
+0.01(+2.56%)
Apr 17, 2003
0.4589
0.4651
0.4494
0.4637
57,157,948
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4671
0.4518
0.4555
73,551,216
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4613
0.4437
0.4555
53,917,236
-0.00(-0.52%)
Apr 14, 2003
0.4433
0.4593
0.4420
0.4579
48,816,092
+0.01(+1.74%)
Apr 11, 2003
0.4603
0.4640
0.4457
0.4501
40,939,996
-0.01(-1.12%)
Apr 10, 2003
0.4589
0.4596
0.4508
0.4552
39,727,180
+0.00(+0.53%)
Apr 09, 2003
0.4569
0.4691
0.4525
0.4528
75,754,432
-0.00(-0.52%)
Apr 08, 2003
0.4637
0.4661
0.4521
0.4552
51,990,076
-0.00(-0.96%)
Apr 07, 2003
0.4858
0.4892
0.4552
0.4596
73,190,120
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4752
0.4528
0.4549
56,044,568
-0.02(-3.89%)
Apr 03, 2003
0.4756
0.4756
0.4634
0.4733
76,624,464
+0.01(+1.32%)
Apr 02, 2003
0.4657
0.4749
0.4596
0.4671
84,197,024
+0.02(+3.70%)
Apr 01, 2003
0.4467
0.4555
0.4369
0.4505
58,199,372
+0.01(+2.95%)
Mar 31, 2003
0.4423
0.4477
0.4355
0.4375
74,024,000
-0.02(-4.10%)
Mar 28, 2003
0.4756
0.4773
0.4488
0.4562
140,478,144
-0.02(-4.07%)
Mar 27, 2003
0.4831
0.4933
0.4742
0.4756
151,742,256
-0.01(-2.85%)
Mar 26, 2003
0.4868
0.4977
0.4831
0.4895
120,693,384
+0.01(+2.78%)
Mar 25, 2003
0.4644
0.4834
0.4627
0.4763
73,315,104
+0.01(+2.86%)
Mar 24, 2003
0.4613
0.4756
0.4586
0.4630
91,716,120
-0.02(-3.74%)
Mar 21, 2003
0.4983
0.5038
0.4593
0.4810
183,926,240
-0.00(-0.91%)
Mar 20, 2003
0.4810
0.4956
0.4685
0.4854
85,335,424
+0.00(+0.92%)
Mar 19, 2003
0.4797
0.4844
0.4640
0.4810
77,917,696
+0.00(+0.50%)
Mar 18, 2003
0.4807
0.4861
0.4688
0.4786
101,592,256
-0.00(-0.77%)
Mar 17, 2003
0.4484
0.4916
0.4474
0.4824
143,061,072
+0.03(+5.81%)
Mar 14, 2003
0.4712
0.4756
0.4525
0.4559
119,735,760
-0.01(-2.89%)
Mar 13, 2003
0.4396
0.4722
0.4375
0.4695
149,163,040
+0.04(+9.94%)
Mar 12, 2003
0.4189
0.4280
0.4151
0.4270
54,066,932
+0.01(+2.78%)
Mar 11, 2003
0.4155
0.4223
0.4110
0.4155
45,681,352
+0.00(+0.74%)
Mar 10, 2003
0.4199
0.4219
0.4117
0.4124
37,929,548
-0.01(-2.80%)
Mar 07, 2003
0.4114
0.4257
0.4076
0.4243
63,426,116
+0.01(+1.54%)
Mar 06, 2003
0.4216
0.4257
0.4161
0.4178
53,791,636
-0.01(-1.68%)
Mar 05, 2003
0.4141
0.4277
0.4131
0.4250
57,266,540
+0.01(+1.62%)
Mar 04, 2003
0.4229
0.4270
0.4141
0.4182
58,952,964
-0.00(-0.81%)
Mar 03, 2003
0.4338
0.4416
0.4161
0.4216
77,002,568
-0.01(-1.66%)
Feb 28, 2003
0.4138
0.4297
0.4015
0.4287
180,830,960
+0.00(+0.40%)
Feb 27, 2003
0.4223
0.4290
0.4155
0.4270
74,022,208
+0.01(+2.11%)
Feb 26, 2003
0.4338
0.4409
0.4172
0.4182
81,869,520
-0.02(-4.87%)
Feb 25, 2003
0.4280
0.4416
0.4212
0.4396
135,721,344
-0.00(-0.61%)
Feb 24, 2003
0.4332
0.4583
0.4307
0.4423
124,389,968
+0.01(+1.24%)
Feb 21, 2003
0.4362
0.4379
0.4212
0.4369
100,116,680
+0.00(+0.08%)
Feb 20, 2003
0.4382
0.4498
0.4348
0.4365
107,130,592
+0.00(+0.00%)
Feb 19, 2003
0.4297
0.4392
0.4250
0.4365
125,163,192
+0.00(+0.94%)
Feb 18, 2003
0.4246
0.4406
0.4195
0.4324
190,758,496
+0.02(+5.73%)
Feb 14, 2003
0.3811
0.4093
0.3720
0.4090
388,693,152
+0.07(+21.99%)
Feb 13, 2003
0.3370
0.3387
0.3278
0.3353
98,824,064
+0.00(+1.23%)
Feb 12, 2003
0.3295
0.3434
0.3268
0.3312
70,200,608
+0.00(+0.52%)
Feb 11, 2003
0.3383
0.3482
0.3278
0.3295
93,148,560
-0.01(-1.82%)
Feb 10, 2003
0.3312
0.3380
0.3169
0.3356
107,451,136
+0.00(+1.23%)
Feb 07, 2003
0.3540
0.3557
0.3309
0.3316
99,974,072
-0.02(-4.50%)
Feb 06, 2003
0.3686
0.3686
0.3414
0.3472
134,224,624
+0.00(+0.79%)
Feb 05, 2003
0.3489
0.3584
0.3431
0.3445
63,691,704
+0.00(+0.90%)
Feb 04, 2003
0.3550
0.3567
0.3366
0.3414
68,745,752
-0.02(-4.47%)
Feb 03, 2003
0.3530
0.3642
0.3499
0.3574
82,561,624
+0.01(+1.94%)
Jan 31, 2003
0.3350
0.3601
0.3319
0.3506
104,152,856
+0.01(+1.57%)
Jan 30, 2003
0.3597
0.3699
0.3414
0.3451
81,356,136
-0.01(-4.06%)
Jan 29, 2003
0.3431
0.3625
0.3431
0.3597
111,903,352
+0.01(+2.02%)
Jan 28, 2003
0.3360
0.3591
0.3248
0.3526
195,379,488
+0.01(+3.59%)
Jan 27, 2003
0.3380
0.3557
0.3319
0.3404
97,226,600
-0.01(-1.48%)
Jan 24, 2003
0.3631
0.3648
0.3394
0.3455
98,341,288
-0.02(-5.66%)
Jan 23, 2003
0.3659
0.3720
0.3564
0.3662
100,558,896
+0.01(+2.76%)
Jan 22, 2003
0.3550
0.3655
0.3540
0.3564
60,566,124
+0.00(+0.10%)
Jan 21, 2003
0.3720
0.3801
0.3550
0.3560
105,809,192
-0.01(-2.51%)
Jan 17, 2003
0.3693
0.3744
0.3604
0.3652
116,037,648
-0.01(-3.76%)
Jan 16, 2003
0.4202
0.4059
0.3740
0.3795
222,371,472
-0.03(-6.76%)
Jan 15, 2003
0.4202
0.4236
0.4070
0.4070
99,208,704
-0.01(-3.07%)
Jan 14, 2003
0.4182
0.4240
0.4073
0.4199
95,567,648
+0.00(+0.73%)
Jan 13, 2003
0.4362
0.4399
0.4148
0.4168
93,017,728
-0.00(-0.81%)
Jan 10, 2003
0.4076
0.4263
0.4022
0.4202
101,228,752
+0.01(+1.73%)
Jan 09, 2003
0.4185
0.4229
0.4090
0.4131
156,993,344
+0.01(+1.76%)
Jan 08, 2003
0.4392
0.4521
0.4029
0.4059
203,016,160
-0.04(-9.95%)
Jan 07, 2003
0.4610
0.4715
0.4460
0.4508
163,915,664
-0.00(-0.30%)
Jan 06, 2003
0.4284
0.4589
0.4280
0.4521
113,188,120
+0.03(+8.12%)
Jan 03, 2003
0.4195
0.4331
0.4110
0.4182
113,557,072
+0.00(+0.00%)
Jan 02, 2003
0.4076
0.4229
0.3941
0.4182
142,525,920
+0.03(+6.95%)
Dec 31, 2002
0.3876
0.4009
0.3801
0.3910
90,310,816
-0.00(-0.17%)
Dec 30, 2002
0.4076
0.4117
0.3825
0.3917
85,938,400
-0.01(-3.51%)
Dec 27, 2002
0.4335
0.4345
0.4022
0.4059
76,925,376
-0.02(-3.78%)
Dec 26, 2002
0.4409
0.4433
0.4185
0.4219
78,818,520
-0.01(-1.82%)
Dec 24, 2002
0.4409
0.4498
0.4274
0.4297
32,828,402
-0.01(-2.01%)
Dec 23, 2002
0.4433
0.4491
0.4141
0.4386
54,644,664
+0.00(+0.70%)
Dec 20, 2002
0.4433
0.4481
0.4141
0.4355
88,057,880
+0.01(+1.34%)
Dec 19, 2002
0.4314
0.4542
0.4253
0.4297
120,627,240
-0.01(-2.17%)
Dec 18, 2002
0.4606
0.4613
0.4382
0.4392
123,548,720
-0.04(-7.64%)
Dec 17, 2002
0.4848
0.5000
0.4719
0.4756
118,144,040
-0.00(-0.14%)
Dec 16, 2002
0.4654
0.4790
0.4538
0.4763
115,807,384
+0.03(+5.89%)
Dec 13, 2002
0.4596
0.4599
0.4464
0.4498
77,545,520
-0.02(-3.92%)
Dec 12, 2002
0.4936
0.4994
0.4671
0.4681
142,778,432
-0.01(-1.64%)
Dec 11, 2002
0.4752
0.4892
0.4593
0.4759
149,289,952
-0.00(-0.57%)
Dec 10, 2002
0.4528
0.4875
0.4474
0.4786
152,168,256
+0.04(+8.38%)
Dec 09, 2002
0.4644
0.4719
0.4379
0.4416
106,335,136
-0.04(-8.00%)
Dec 06, 2002
0.4620
0.4892
0.4511
0.4800
126,892,792
+0.00(+0.14%)
Dec 05, 2002
0.5055
0.5089
0.4678
0.4793
174,916,032
+0.00(+0.88%)
Dec 04, 2002
0.5014
0.5096
0.4732
0.4751
241,849,760
-0.06(-11.92%)
Dec 03, 2002
0.5666
0.5680
0.5384
0.5395
114,568,400
-0.04(-6.59%)
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.