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
Badger Meter
(NY:
BMI
)
192.96
+0.81 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
0.7758
0.8087
0.7626
0.8087
55,137
-0.01(-0.81%)
Nov 27, 2002
0.8281
0.8284
0.8089
0.8152
47,532
-0.01(-1.74%)
Nov 26, 2002
0.8492
0.8492
0.8297
0.8297
5,703
-0.02(-2.32%)
Nov 25, 2002
0.8542
0.8542
0.8494
0.8494
31,371
+0.00(+0.16%)
Nov 22, 2002
0.8481
0.8481
0.8481
0.8481
35,173
-0.01(-0.77%)
Nov 21, 2002
0.8613
0.8613
0.8547
0.8547
14,259
-0.01(-1.52%)
Nov 20, 2002
0.8613
0.8678
0.8613
0.8678
16,160
+0.00(+0.27%)
Nov 19, 2002
0.8655
0.8655
0.8655
0.8655
950
+0.00(+0.03%)
Nov 18, 2002
0.8678
0.8678
0.8549
0.8652
12,358
+0.00(+0.46%)
Nov 15, 2002
0.8744
0.8810
0.8521
0.8613
46,581
-0.03(-2.96%)
Nov 14, 2002
0.8599
0.8941
0.8560
0.8876
20,914
+0.04(+4.17%)
Nov 13, 2002
0.8613
0.8678
0.8521
0.8521
35,173
-0.03(-2.96%)
Nov 12, 2002
0.8770
0.8781
0.8770
0.8781
4,753
+0.01(+0.88%)
Nov 11, 2002
0.8613
0.8705
0.8613
0.8705
4,753
+0.02(+2.16%)
Nov 08, 2002
0.8744
0.8744
0.8521
0.8521
64,643
-0.02(-1.82%)
Nov 07, 2002
0.8941
0.8941
0.8678
0.8678
77,002
-0.01(-1.49%)
Nov 06, 2002
0.8810
0.8876
0.8786
0.8810
22,815
-0.01(-0.71%)
Nov 05, 2002
0.8876
0.8876
0.8810
0.8873
22,815
+0.00(+0.57%)
Nov 04, 2002
0.8941
0.8941
0.8823
0.8823
74,150
-0.01(-0.59%)
Nov 01, 2002
0.8665
0.8876
0.8665
0.8876
9,506
+0.02(+2.43%)
Oct 31, 2002
0.8350
0.8665
0.8350
0.8665
25,667
+0.04(+4.60%)
Oct 30, 2002
0.8284
0.8284
0.8284
0.8284
950
-0.01(-0.79%)
Oct 29, 2002
0.8547
0.8547
0.8350
0.8350
50,384
-0.02(-2.16%)
Oct 28, 2002
0.8415
0.8534
0.8415
0.8534
27,568
+0.01(+1.41%)
Oct 25, 2002
0.8166
0.8415
0.8166
0.8415
24,716
+0.03(+3.56%)
Oct 24, 2002
0.8021
0.8126
0.8021
0.8126
10,457
+0.01(+1.51%)
Oct 23, 2002
0.7955
0.8008
0.7955
0.8005
10,457
+0.01(+0.79%)
Oct 22, 2002
0.8126
0.8297
0.7889
0.7942
58,939
-0.02(-1.95%)
Oct 21, 2002
0.7758
0.8415
0.7758
0.8100
174,918
+0.03(+4.41%)
Oct 18, 2002
0.7889
0.7889
0.7732
0.7758
25,667
-0.01(-1.67%)
Oct 17, 2002
0.7824
0.7955
0.7824
0.7889
46,581
+0.01(+1.69%)
Oct 16, 2002
0.7876
0.7887
0.7758
0.7758
59,890
-0.01(-1.67%)
Oct 15, 2002
0.7889
0.7955
0.7813
0.7889
131,188
+0.01(+1.52%)
Oct 14, 2002
0.7363
0.7889
0.7363
0.7771
163,510
+0.04(+5.54%)
Oct 11, 2002
0.7337
0.7363
0.7337
0.7363
29,469
+0.01(+1.27%)
Oct 10, 2002
0.7337
0.7337
0.7271
0.7271
2,851
+0.00(+0.00%)
Oct 09, 2002
0.7298
0.7363
0.7206
0.7271
52,285
+0.00(+0.55%)
Oct 08, 2002
0.7626
0.7626
0.7166
0.7232
43,729
-0.05(-5.98%)
Oct 07, 2002
0.7889
0.7955
0.7692
0.7692
32,321
-0.01(-1.68%)
Oct 04, 2002
0.7824
0.7824
0.7824
0.7824
2,851
+0.01(+0.85%)
Oct 03, 2002
0.7758
0.7758
0.7692
0.7758
10,457
+0.01(+0.89%)
Oct 02, 2002
0.7758
0.7824
0.7626
0.7690
18,062
-0.01(-0.88%)
Oct 01, 2002
0.7955
0.7955
0.7758
0.7758
51,334
-0.03(-3.28%)
Sep 30, 2002
0.8087
0.8218
0.8021
0.8021
70,347
-0.01(-0.81%)
Sep 27, 2002
0.8152
0.8152
0.8087
0.8087
50,384
-0.01(-0.81%)
Sep 26, 2002
0.8152
0.8152
0.8152
0.8152
9,506
+0.01(+0.81%)
Sep 25, 2002
0.7824
0.8152
0.7824
0.8087
20,914
+0.03(+4.24%)
Sep 24, 2002
0.7821
0.7889
0.7692
0.7758
30,420
+0.00(+0.00%)
Sep 23, 2002
0.7955
0.8284
0.7758
0.7758
43,729
-0.03(-3.31%)
Sep 20, 2002
0.8060
0.8192
0.8021
0.8024
66,545
-0.01(-1.23%)
Sep 19, 2002
0.8218
0.8218
0.8087
0.8123
38,025
-0.00(-0.35%)
Sep 18, 2002
0.8284
0.8415
0.8152
0.8152
30,420
-0.01(-1.59%)
Sep 17, 2002
0.8284
0.8284
0.8284
0.8284
95,064
+0.01(+1.29%)
Sep 16, 2002
0.8179
0.8244
0.8179
0.8179
6,654
-0.00(-0.48%)
Sep 13, 2002
0.8481
0.8481
0.8152
0.8218
124,534
-0.02(-2.34%)
Sep 12, 2002
0.8547
0.8547
0.8415
0.8415
21,864
+0.01(+0.63%)
Sep 11, 2002
0.8168
0.8363
0.8168
0.8363
20,914
+0.01(+1.56%)
Sep 10, 2002
0.8297
0.8363
0.8234
0.8234
7,605
+0.00(+0.00%)
Sep 09, 2002
0.8258
0.8363
0.8205
0.8234
48,482
+0.00(+0.51%)
Sep 06, 2002
0.8247
0.8247
0.8181
0.8192
11,407
-0.01(-1.49%)
Sep 05, 2002
0.8350
0.8415
0.8315
0.8315
35,173
-0.01(-1.03%)
Sep 04, 2002
0.8402
0.8468
0.8336
0.8402
18,062
+0.01(+1.43%)
Sep 03, 2002
0.8678
0.8678
0.8284
0.8284
39,927
-0.05(-5.26%)
Aug 30, 2002
0.8810
0.8810
0.8678
0.8744
29,469
-0.01(-1.48%)
Aug 29, 2002
0.8613
0.8941
0.8613
0.8876
26,618
+0.02(+2.24%)
Aug 28, 2002
0.8678
0.8681
0.8678
0.8681
20,914
-0.00(-0.03%)
Aug 27, 2002
0.8678
0.8744
0.8678
0.8684
475,322
+0.01(+0.79%)
Aug 26, 2002
0.8547
0.8678
0.8547
0.8615
9,506
+0.02(+2.37%)
Aug 23, 2002
0.8521
0.8521
0.8260
0.8415
28,519
-0.02(-1.99%)
Aug 22, 2002
0.8586
0.8586
0.8586
0.8586
1,901
-0.01(-0.76%)
Aug 21, 2002
0.8542
0.8652
0.8521
0.8652
64,643
+0.01(+1.67%)
Aug 20, 2002
0.8455
0.8510
0.8410
0.8510
39,927
+0.05(+6.10%)
Aug 16, 2002
0.7429
0.8087
0.7363
0.8021
44,680
+0.06(+7.96%)
Aug 15, 2002
0.7579
0.7579
0.7429
0.7429
7,605
-0.01(-1.57%)
Aug 14, 2002
0.7561
0.7679
0.7495
0.7548
19,012
-0.00(-0.17%)
Aug 13, 2002
0.7600
0.7600
0.7455
0.7561
21,864
+0.00(+0.00%)
Aug 12, 2002
0.7574
0.7640
0.7561
0.7561
24,716
-0.02(-2.54%)
Aug 07, 2002
0.7889
0.7889
0.7692
0.7758
9,506
-0.01(-1.67%)
Aug 06, 2002
0.7561
0.7955
0.7558
0.7889
112,176
+0.04(+5.34%)
Aug 05, 2002
0.7442
0.7490
0.7442
0.7490
10,457
-0.00(-0.07%)
Aug 02, 2002
0.7632
0.7640
0.7495
0.7495
11,407
-0.02(-2.56%)
Aug 01, 2002
0.7692
0.7692
0.7692
0.7692
4,753
+0.01(+0.83%)
Jul 31, 2002
0.7758
0.7758
0.7629
0.7629
2,851
-0.02(-1.99%)
Jul 30, 2002
0.7889
0.7889
0.7626
0.7784
72,248
-0.01(-1.33%)
Jul 29, 2002
0.7758
0.7889
0.7758
0.7889
38,025
+0.03(+3.45%)
Jul 26, 2002
0.7692
0.7692
0.7626
0.7626
7,605
-0.01(-1.53%)
Jul 25, 2002
0.7613
0.7745
0.7613
0.7745
7,605
+0.01(+0.86%)
Jul 24, 2002
0.7521
0.7850
0.7521
0.7679
81,755
+0.02(+2.96%)
Jul 23, 2002
0.7626
0.7626
0.7455
0.7458
13,309
-0.01(-1.36%)
Jul 22, 2002
0.7495
0.7626
0.7429
0.7561
86,508
+0.01(+1.77%)
Jul 19, 2002
0.7298
0.7548
0.7298
0.7429
134,991
+0.03(+4.63%)
Jul 17, 2002
0.7100
0.7166
0.7035
0.7100
38,976
-0.03(-3.57%)
Jul 12, 2002
0.7363
0.7363
0.7363
0.7363
9,506
+0.00(+0.04%)
Jul 11, 2002
0.7429
0.7429
0.7361
0.7361
85,557
+0.00(+0.50%)
Jul 10, 2002
0.7298
0.7403
0.7298
0.7324
45,630
-0.00(-0.54%)
Jul 09, 2002
0.7206
0.7363
0.7206
0.7363
7,605
+0.02(+2.75%)
Jul 08, 2002
0.7232
0.7232
0.7166
0.7166
12,358
-0.01(-0.91%)
Jul 05, 2002
0.7100
0.7232
0.7100
0.7232
45,630
+0.01(+1.85%)
Jul 04, 2002
0.7232
0.7232
0.7100
0.7100
14,259
+0.00(+0.00%)
Jul 03, 2002
0.7232
0.7232
0.7100
0.7100
14,259
-0.01(-1.82%)
Jul 02, 2002
0.7232
0.7232
0.7232
0.7232
0
+0.00(+0.00%)
Jul 01, 2002
0.7232
0.7232
0.7232
0.7232
48,482
+0.00(+0.00%)
Jun 28, 2002
0.7429
0.7429
0.7232
0.7232
14,259
-0.01(-1.79%)
Jun 27, 2002
0.7366
0.7366
0.7363
0.7363
1,901
-0.00(-0.04%)
Jun 26, 2002
0.7366
0.7366
0.7366
0.7366
8,555
-0.01(-0.85%)
Jun 25, 2002
0.7429
0.7429
0.7429
0.7429
0
-0.03(-3.42%)
Jun 21, 2002
0.7713
0.7713
0.7692
0.7692
12,358
-0.01(-0.85%)
Jun 20, 2002
0.7626
0.7758
0.7626
0.7758
18,062
+0.01(+1.72%)
Jun 19, 2002
0.7692
0.7824
0.7626
0.7626
27,568
+0.00(+0.00%)
Jun 18, 2002
0.7626
0.7758
0.7626
0.7626
19,012
-0.00(-0.34%)
Jun 17, 2002
0.7495
0.7653
0.7495
0.7653
11,407
+0.01(+1.22%)
Jun 14, 2002
0.7495
0.7561
0.7366
0.7561
31,371
+0.01(+1.77%)
Jun 12, 2002
0.7429
0.7429
0.7429
0.7429
950
+0.00(+0.00%)
Jun 11, 2002
0.7429
0.7442
0.7363
0.7429
21,864
+0.00(+0.00%)
Jun 10, 2002
0.7298
0.7429
0.7298
0.7429
9,506
+0.01(+1.80%)
Jun 07, 2002
0.7363
0.7363
0.7232
0.7298
74,150
-0.01(-1.77%)
Jun 06, 2002
0.7495
0.7495
0.7429
0.7429
60,841
+0.00(+0.00%)
Jun 05, 2002
0.7534
0.7692
0.7429
0.7429
54,186
-0.08(-10.17%)
May 31, 2002
0.8284
0.8350
0.8218
0.8271
29,469
-0.01(-1.72%)
May 28, 2002
0.8415
0.8415
0.8415
0.8415
17,111
-0.01(-0.78%)
May 27, 2002
0.8481
0.8494
0.8481
0.8481
11,407
+0.00(+0.00%)
May 24, 2002
0.8481
0.8494
0.8481
0.8481
11,407
-0.01(-0.77%)
May 23, 2002
0.8784
0.8784
0.8547
0.8547
50,384
-0.03(-3.42%)
May 22, 2002
0.8915
0.8941
0.8849
0.8849
56,088
-0.01(-0.74%)
May 21, 2002
0.8862
0.8941
0.8810
0.8915
25,667
+0.00(+0.44%)
May 20, 2002
0.8757
0.8941
0.8757
0.8876
43,729
+0.01(+1.50%)
May 17, 2002
0.8678
0.8744
0.8678
0.8744
8,555
+0.01(+0.76%)
May 16, 2002
0.8678
0.8678
0.8678
0.8678
1,901
+0.00(+0.46%)
May 15, 2002
0.8626
0.8691
0.8560
0.8639
46,581
-0.00(-0.45%)
May 14, 2002
0.8797
0.8797
0.8678
0.8678
51,334
-0.01(-0.60%)
May 13, 2002
0.8797
0.8876
0.8731
0.8731
71,298
+0.00(+0.00%)
May 10, 2002
0.8678
0.8744
0.8639
0.8731
31,371
+0.01(+0.61%)
May 09, 2002
0.8586
0.8744
0.8586
0.8678
72,248
+0.00(+0.30%)
May 08, 2002
0.8626
0.8652
0.8549
0.8652
21,864
+0.01(+1.36%)
May 07, 2002
0.8547
0.8584
0.8521
0.8536
13,309
-0.00(-0.12%)
May 06, 2002
0.8678
0.8744
0.8547
0.8547
123,583
-0.02(-2.26%)
May 03, 2002
0.8649
0.8744
0.8639
0.8744
28,519
+0.01(+0.94%)
May 02, 2002
0.8613
0.8663
0.8547
0.8663
48,482
+0.01(+1.35%)
May 01, 2002
0.8481
0.8613
0.8481
0.8547
50,384
+0.01(+0.78%)
Apr 30, 2002
0.8113
0.8481
0.8113
0.8481
114,077
+0.04(+4.54%)
Apr 29, 2002
0.8008
0.8350
0.8008
0.8113
62,742
+0.02(+2.15%)
Apr 26, 2002
0.7889
0.7942
0.7876
0.7942
18,062
+0.01(+0.67%)
Apr 25, 2002
0.7955
0.7955
0.7876
0.7889
37,075
-0.01(-1.64%)
Apr 24, 2002
0.8350
0.8350
0.8021
0.8021
54,186
-0.04(-4.69%)
Apr 23, 2002
0.8521
0.8547
0.8415
0.8415
75,100
-0.01(-1.57%)
Apr 22, 2002
0.8494
0.8652
0.8494
0.8549
104,570
+0.01(+0.71%)
Apr 19, 2002
0.8481
0.8521
0.8415
0.8489
56,088
+0.00(+0.09%)
Apr 18, 2002
0.8389
0.8534
0.8350
0.8481
103,620
+0.01(+0.94%)
Apr 17, 2002
0.7929
0.8428
0.7929
0.8402
99,817
+0.05(+6.68%)
Apr 16, 2002
0.7929
0.7929
0.7876
0.7876
50,384
+0.00(+0.17%)
Apr 15, 2002
0.8152
0.8350
0.7824
0.7863
184,424
-0.01(-1.16%)
Apr 12, 2002
0.7889
0.7955
0.7889
0.7955
29,469
+0.01(+0.83%)
Apr 11, 2002
0.7889
0.7889
0.7889
0.7889
3,802
+0.00(+0.00%)
Apr 10, 2002
0.7837
0.7889
0.7837
0.7889
4,753
+0.00(+0.00%)
Apr 09, 2002
0.8008
0.8047
0.7889
0.7889
34,223
-0.01(-0.73%)
Apr 08, 2002
0.7889
0.8060
0.7889
0.7947
56,088
+0.01(+1.07%)
Apr 05, 2002
0.7574
0.7863
0.7574
0.7863
110,274
+0.03(+4.18%)
Apr 04, 2002
0.7416
0.7574
0.7390
0.7548
103,620
+0.01(+1.95%)
Apr 03, 2002
0.7350
0.7416
0.7350
0.7403
65,594
+0.01(+1.04%)
Apr 02, 2002
0.7298
0.7327
0.7285
0.7327
51,334
+0.00(+0.58%)
Apr 01, 2002
0.7232
0.7311
0.7232
0.7285
1,425,966
+0.01(+0.73%)
Mar 29, 2002
0.7206
0.7232
0.7206
0.7232
38,025
+0.00(+0.00%)
Mar 28, 2002
0.7206
0.7232
0.7206
0.7232
38,025
+0.01(+0.92%)
Mar 27, 2002
0.7192
0.7219
0.7153
0.7166
44,680
+0.00(+0.00%)
Mar 26, 2002
0.7166
0.7166
0.7166
0.7166
950
+0.00(+0.18%)
Mar 25, 2002
0.7232
0.7232
0.7153
0.7153
19,963
-0.01(-1.09%)
Mar 22, 2002
0.7232
0.7232
0.7227
0.7232
25,667
+0.00(+0.00%)
Mar 21, 2002
0.7153
0.7232
0.7153
0.7232
15,210
+0.01(+0.73%)
Mar 20, 2002
0.7229
0.7229
0.7179
0.7179
15,210
-0.00(-0.36%)
Mar 19, 2002
0.7192
0.7206
0.7192
0.7206
8,555
+0.00(+0.55%)
Mar 18, 2002
0.7100
0.7166
0.7100
0.7166
31,371
+0.01(+1.49%)
Mar 15, 2002
0.7074
0.7074
0.7035
0.7061
14,259
+0.00(+0.19%)
Mar 14, 2002
0.7074
0.7074
0.7048
0.7048
3,802
+0.00(+0.00%)
Mar 13, 2002
0.7048
0.7048
0.7048
0.7048
0
+0.00(+0.00%)
Mar 12, 2002
0.7074
0.7074
0.6995
0.7048
18,062
-0.01(-0.74%)
Mar 11, 2002
0.7114
0.7258
0.7100
0.7100
105,521
+0.01(+0.75%)
Mar 08, 2002
0.7022
0.7100
0.7022
0.7048
44,680
+0.00(+0.53%)
Mar 07, 2002
0.6969
0.7061
0.6969
0.7011
20,914
+0.01(+1.56%)
Mar 06, 2002
0.6903
0.7006
0.6903
0.6903
41,828
+0.01(+0.96%)
Mar 05, 2002
0.6837
0.6969
0.6837
0.6837
77,002
+0.01(+0.97%)
Mar 04, 2002
0.6706
0.6772
0.6706
0.6772
8,555
+0.01(+1.98%)
Mar 01, 2002
0.6706
0.6706
0.6640
0.6640
2,851
-0.00(-0.04%)
Feb 28, 2002
0.6640
0.6693
0.6574
0.6643
23,766
+0.00(+0.04%)
Feb 27, 2002
0.6574
0.6640
0.6574
0.6640
23,766
+0.01(+1.81%)
Feb 26, 2002
0.6456
0.6522
0.6456
0.6522
21,864
+0.00(+0.00%)
Feb 25, 2002
0.6443
0.6574
0.6443
0.6522
51,334
+0.01(+2.27%)
Feb 22, 2002
0.6206
0.6377
0.6206
0.6377
36,124
+0.01(+1.68%)
Feb 21, 2002
0.6075
0.6272
0.6075
0.6272
65,594
+0.02(+3.38%)
Feb 20, 2002
0.6075
0.6075
0.6067
0.6067
17,111
-0.00(-0.35%)
Feb 19, 2002
0.6049
0.6088
0.6035
0.6088
68,446
+0.00(+0.65%)
Feb 18, 2002
0.6049
0.6049
0.6049
0.6049
4,753
+0.00(+0.00%)
Feb 15, 2002
0.6049
0.6049
0.6049
0.6049
4,753
+0.00(+0.00%)
Feb 14, 2002
0.6075
0.6075
0.6049
0.6049
7,605
-0.00(-0.43%)
Feb 13, 2002
0.5983
0.6088
0.5970
0.6075
7,605
+0.01(+1.54%)
Feb 12, 2002
0.5983
0.5983
0.5983
0.5983
34,223
+0.00(+0.00%)
Feb 11, 2002
0.5983
0.5983
0.5983
0.5983
37,075
+0.00(+0.00%)
Feb 08, 2002
0.5891
0.5983
0.5891
0.5983
95,064
+0.01(+0.89%)
Feb 07, 2002
0.5983
0.5983
0.5864
0.5930
36,124
-0.01(-0.88%)
Feb 06, 2002
0.5983
0.5983
0.5983
0.5983
1,901
+0.00(+0.00%)
Feb 05, 2002
0.5917
0.5996
0.5917
0.5983
49,433
+0.01(+1.11%)
Feb 04, 2002
0.5917
0.5917
0.5917
0.5917
950
-0.00(-0.22%)
Feb 01, 2002
0.5943
0.5970
0.5891
0.5930
26,618
-0.01(-0.92%)
Jan 31, 2002
0.6049
0.6049
0.5985
0.5985
54,186
-0.01(-1.04%)
Jan 30, 2002
0.6035
0.6049
0.6035
0.6049
35,173
+0.00(+0.04%)
Jan 29, 2002
0.6049
0.6049
0.5917
0.6046
38,025
-0.00(-0.04%)
Jan 28, 2002
0.6049
0.6049
0.6049
0.6049
0
+0.00(+0.00%)
Jan 25, 2002
0.6022
0.6049
0.6022
0.6049
101,718
-0.00(-0.65%)
Jan 24, 2002
0.6088
0.6088
0.6088
0.6088
47,532
+0.00(+0.00%)
Jan 23, 2002
0.6049
0.6088
0.5983
0.6088
39,927
+0.00(+0.65%)
Jan 22, 2002
0.6049
0.6049
0.5983
0.6049
31,371
-0.01(-1.08%)
Jan 21, 2002
0.6114
0.6114
0.6114
0.6114
0
+0.00(+0.00%)
Jan 18, 2002
0.6114
0.6114
0.6114
0.6114
0
+0.00(+0.00%)
Jan 17, 2002
0.6075
0.6127
0.6049
0.6114
23,766
+0.00(+0.22%)
Jan 16, 2002
0.6114
0.6114
0.6049
0.6101
34,223
-0.00(-0.77%)
Jan 15, 2002
0.6177
0.6177
0.6148
0.6148
10,457
-0.00(-0.43%)
Jan 14, 2002
0.6101
0.6180
0.6101
0.6175
51,334
+0.01(+1.43%)
Jan 11, 2002
0.6167
0.6167
0.6088
0.6088
20,914
-0.00(-0.43%)
Jan 10, 2002
0.6114
0.6114
0.6114
0.6114
6,654
+0.02(+3.66%)
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.