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
Verizon Communications
(NY:
VZ
)
39.78
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2004
9.227
9.278
9.174
9.237
23,548,028
+0.06(+0.63%)
Mar 30, 2004
9.139
9.215
9.088
9.179
20,175,830
+0.01(+0.08%)
Mar 29, 2004
9.081
9.174
9.012
9.172
24,637,020
+0.07(+0.72%)
Mar 26, 2004
9.139
9.164
9.043
9.106
21,422,652
-0.09(-1.02%)
Mar 25, 2004
9.126
9.210
9.121
9.199
23,576,508
+0.09(+0.97%)
Mar 24, 2004
9.063
9.263
9.000
9.111
30,661,486
-0.01(-0.06%)
Mar 23, 2004
9.202
9.227
8.919
9.116
38,670,108
-0.13(-1.45%)
Mar 22, 2004
9.379
9.384
9.149
9.250
23,145,738
-0.22(-2.35%)
Mar 19, 2004
9.404
9.551
9.404
9.473
24,110,522
+0.03(+0.27%)
Mar 18, 2004
9.341
9.508
9.336
9.447
21,303,588
+0.01(+0.08%)
Mar 17, 2004
9.409
9.475
9.344
9.440
22,339,574
+0.02(+0.24%)
Mar 16, 2004
9.531
9.541
9.303
9.417
19,156,852
-0.01(-0.13%)
Mar 15, 2004
9.493
9.548
9.399
9.430
25,307,504
-0.15(-1.61%)
Mar 12, 2004
9.467
9.606
9.392
9.584
26,009,632
+0.08(+0.88%)
Mar 11, 2004
9.581
9.637
9.452
9.500
30,572,880
-0.17(-1.80%)
Mar 10, 2004
9.872
9.887
9.606
9.675
30,917,022
-0.24(-2.37%)
Mar 09, 2004
9.935
9.935
9.847
9.910
23,149,298
-0.03(-0.25%)
Mar 08, 2004
9.890
9.978
9.874
9.935
22,355,792
+0.08(+0.82%)
Mar 05, 2004
9.872
9.940
9.849
9.854
24,510,438
-0.07(-0.69%)
Mar 04, 2004
9.857
9.922
9.837
9.922
25,155,210
+0.06(+0.64%)
Mar 03, 2004
9.847
9.986
9.791
9.859
36,647,580
-0.12(-1.17%)
Mar 02, 2004
9.748
9.996
9.581
9.976
44,272,904
+0.19(+1.96%)
Mar 01, 2004
9.682
9.789
9.657
9.783
21,567,034
+0.09(+0.97%)
Feb 27, 2004
9.692
9.718
9.596
9.690
23,680,542
-0.00(-0.03%)
Feb 26, 2004
9.596
9.695
9.561
9.692
18,392,224
+0.08(+0.84%)
Feb 25, 2004
9.634
9.690
9.576
9.612
23,617,252
-0.02(-0.18%)
Feb 24, 2004
9.382
9.720
9.382
9.629
40,140,428
+0.27(+2.92%)
Feb 23, 2004
9.417
9.427
9.316
9.356
22,712,198
-0.04(-0.46%)
Feb 20, 2004
9.513
9.569
9.336
9.399
26,119,204
-0.04(-0.46%)
Feb 19, 2004
9.634
9.644
9.419
9.442
31,091,070
-0.19(-1.99%)
Feb 18, 2004
9.809
9.809
9.596
9.634
28,533,342
-0.28(-2.78%)
Feb 17, 2004
9.733
9.910
9.546
9.910
36,598,136
+0.39(+4.12%)
Feb 13, 2004
9.508
9.632
9.500
9.518
23,684,102
+0.01(+0.11%)
Feb 12, 2004
9.518
9.581
9.462
9.508
23,246,210
-0.15(-1.54%)
Feb 11, 2004
9.505
9.675
9.483
9.657
31,212,508
+0.15(+1.60%)
Feb 10, 2004
9.447
9.541
9.384
9.505
30,626,280
+0.16(+1.76%)
Feb 09, 2004
9.328
9.387
9.293
9.341
17,389,860
-0.05(-0.54%)
Feb 06, 2004
9.258
9.414
9.177
9.392
17,917,150
+0.07(+0.70%)
Feb 05, 2004
9.240
9.328
9.202
9.326
20,407,632
+0.05(+0.55%)
Feb 04, 2004
9.303
9.392
9.189
9.275
27,365,236
-0.14(-1.45%)
Feb 03, 2004
9.551
9.556
9.339
9.412
19,730,422
-0.07(-0.72%)
Feb 02, 2004
9.290
9.543
9.164
9.480
31,378,646
+0.16(+1.74%)
Jan 30, 2004
9.404
9.409
9.253
9.318
24,567,796
-0.06(-0.62%)
Jan 29, 2004
9.328
9.392
9.151
9.376
33,419,370
+0.08(+0.90%)
Jan 28, 2004
9.417
9.493
9.250
9.293
31,425,324
-0.08(-0.86%)
Jan 27, 2004
9.548
9.548
9.354
9.374
30,517,500
-0.17(-1.83%)
Jan 26, 2004
9.480
9.574
9.445
9.548
23,092,336
+0.04(+0.45%)
Jan 23, 2004
9.478
9.518
9.447
9.505
20,171,874
+0.03(+0.29%)
Jan 22, 2004
9.354
9.500
9.301
9.478
32,623,888
+0.12(+1.27%)
Jan 21, 2004
9.399
9.399
9.253
9.359
32,906,716
-0.04(-0.46%)
Jan 20, 2004
9.354
9.475
9.354
9.402
26,080,834
+0.06(+0.65%)
Jan 16, 2004
9.354
9.414
9.280
9.341
26,776,240
+0.02(+0.19%)
Jan 15, 2004
9.341
9.369
9.255
9.323
30,137,362
+0.01(+0.05%)
Jan 14, 2004
9.290
9.346
9.245
9.318
22,483,164
+0.07(+0.77%)
Jan 13, 2004
9.328
9.344
9.098
9.248
31,135,770
-0.04(-0.41%)
Jan 12, 2004
9.063
9.318
9.025
9.285
28,921,788
+0.17(+1.91%)
Jan 09, 2004
9.341
9.341
9.098
9.111
33,574,036
-0.27(-2.91%)
Jan 08, 2004
9.303
9.384
9.258
9.384
36,145,212
+0.14(+1.53%)
Jan 07, 2004
9.215
9.245
9.101
9.242
37,055,016
-0.08(-0.84%)
Jan 06, 2004
9.164
9.339
9.139
9.321
39,539,168
+0.15(+1.65%)
Jan 05, 2004
8.974
9.177
8.949
9.169
60,184,532
+0.26(+2.89%)
Jan 02, 2004
8.873
8.967
8.868
8.911
28,802,326
+0.04(+0.48%)
Dec 31, 2003
8.833
8.911
8.833
8.868
26,002,512
+0.02(+0.23%)
Dec 30, 2003
8.701
8.848
8.684
8.848
38,051,444
+0.17(+1.98%)
Dec 29, 2003
8.573
8.696
8.567
8.676
28,201,858
+0.10(+1.21%)
Dec 26, 2003
8.575
8.585
8.545
8.573
9,140,733
-0.01(-0.15%)
Dec 24, 2003
8.595
8.691
8.573
8.585
12,123,298
-0.05(-0.61%)
Dec 23, 2003
8.628
8.727
8.595
8.638
24,573,334
+0.01(+0.12%)
Dec 22, 2003
8.633
8.699
8.583
8.628
32,444,300
-0.01(-0.06%)
Dec 19, 2003
8.707
8.775
8.535
8.633
47,413,696
-0.06(-0.73%)
Dec 18, 2003
8.646
8.729
8.623
8.696
26,379,882
+0.05(+0.58%)
Dec 17, 2003
8.583
8.656
8.545
8.646
33,889,304
+0.07(+0.86%)
Dec 16, 2003
8.555
8.676
8.519
8.573
42,057,736
+0.10(+1.16%)
Dec 15, 2003
8.507
8.552
8.385
8.474
32,928,472
+0.02(+0.27%)
Dec 12, 2003
8.406
8.482
8.368
8.451
27,843,476
+0.02(+0.27%)
Dec 11, 2003
8.368
8.476
8.348
8.428
37,024,556
-0.01(-0.09%)
Dec 10, 2003
8.241
8.451
8.145
8.436
32,573,254
+0.20(+2.39%)
Dec 09, 2003
8.342
8.348
8.239
8.239
34,995,304
-0.11(-1.27%)
Dec 08, 2003
8.444
8.449
8.289
8.345
25,747,768
-0.10(-1.17%)
Dec 05, 2003
8.428
8.530
8.383
8.444
33,413,832
+0.04(+0.45%)
Dec 04, 2003
8.123
8.406
8.123
8.406
54,241,948
+0.26(+3.13%)
Dec 03, 2003
8.216
8.264
8.138
8.150
31,310,610
-0.08(-1.01%)
Dec 02, 2003
8.279
8.282
8.178
8.234
32,130,616
-0.05(-0.61%)
Dec 01, 2003
8.259
8.297
8.203
8.284
25,491,046
-0.02(-0.21%)
Nov 28, 2003
8.259
8.305
8.219
8.302
9,595,238
+0.02(+0.24%)
Nov 26, 2003
8.368
8.380
8.178
8.282
27,716,104
-0.07(-0.82%)
Nov 25, 2003
8.254
8.363
8.178
8.350
29,018,306
+0.13(+1.63%)
Nov 24, 2003
8.191
8.289
8.183
8.216
28,952,642
+0.08(+0.93%)
Nov 21, 2003
8.102
8.209
8.052
8.140
33,154,342
+0.09(+1.16%)
Nov 20, 2003
8.062
8.138
8.042
8.047
30,259,592
-0.10(-1.18%)
Nov 19, 2003
8.203
8.203
8.097
8.143
27,159,938
-0.06(-0.77%)
Nov 18, 2003
8.317
8.340
8.196
8.206
31,302,302
-0.07(-0.86%)
Nov 17, 2003
8.267
8.418
8.216
8.277
34,124,268
+0.03(+0.40%)
Nov 14, 2003
8.072
8.249
8.039
8.244
34,935,968
+0.17(+2.13%)
Nov 13, 2003
8.153
8.166
8.039
8.072
24,164,714
-0.13(-1.57%)
Nov 12, 2003
8.201
8.226
8.133
8.201
19,309,540
+0.00(+0.00%)
Nov 11, 2003
8.178
8.241
8.145
8.201
16,886,306
-0.01(-0.09%)
Nov 10, 2003
8.130
8.272
8.110
8.209
24,688,838
+0.08(+0.93%)
Nov 07, 2003
8.191
8.267
8.110
8.133
23,687,266
-0.07(-0.86%)
Nov 06, 2003
8.203
8.342
8.158
8.203
24,204,270
-0.11(-1.34%)
Nov 05, 2003
8.244
8.355
8.196
8.315
23,786,158
+0.00(+0.00%)
Nov 04, 2003
8.380
8.431
8.300
8.315
23,476,430
-0.08(-0.99%)
Nov 03, 2003
8.519
8.555
8.335
8.398
27,009,624
-0.10(-1.13%)
Oct 31, 2003
8.342
8.530
8.241
8.494
33,806,232
+0.20(+2.44%)
Oct 30, 2003
8.294
8.393
8.229
8.292
27,227,580
-0.00(-0.03%)
Oct 29, 2003
8.342
8.439
8.279
8.294
38,932,368
-0.07(-0.82%)
Oct 28, 2003
8.393
8.433
8.330
8.363
39,692,252
-0.04(-0.45%)
Oct 27, 2003
8.403
8.469
8.353
8.401
37,734,596
-0.00(-0.03%)
Oct 24, 2003
8.348
8.403
8.254
8.403
33,284,086
+0.00(+0.00%)
Oct 23, 2003
8.158
8.403
8.158
8.403
40,766,212
+0.19(+2.37%)
Oct 22, 2003
8.130
8.272
8.092
8.209
37,845,356
+0.08(+0.96%)
Oct 21, 2003
8.282
8.282
8.069
8.130
33,645,240
-0.14(-1.68%)
Oct 20, 2003
8.160
8.269
8.029
8.269
28,700,270
+0.15(+1.84%)
Oct 17, 2003
8.143
8.178
8.042
8.120
26,154,410
-0.03(-0.31%)
Oct 16, 2003
8.001
8.214
7.996
8.145
32,871,908
+0.01(+0.16%)
Oct 15, 2003
8.039
8.178
7.943
8.133
40,803,792
+0.17(+2.13%)
Oct 14, 2003
7.976
8.042
7.862
7.963
41,980,996
-0.10(-1.19%)
Oct 13, 2003
8.153
8.216
7.981
8.059
34,502,428
-0.12(-1.45%)
Oct 10, 2003
8.130
8.183
8.102
8.178
26,902,820
-0.00(-0.03%)
Oct 09, 2003
8.241
8.302
8.145
8.181
38,680,000
-0.08(-0.98%)
Oct 08, 2003
8.380
8.380
8.201
8.262
26,101,404
-0.21(-2.45%)
Oct 07, 2003
8.418
8.479
8.350
8.469
38,651,516
-0.08(-0.89%)
Oct 06, 2003
8.519
8.545
8.426
8.545
24,805,136
+0.02(+0.18%)
Oct 03, 2003
8.658
8.658
8.461
8.530
39,643,596
+0.12(+1.38%)
Oct 02, 2003
8.305
8.418
8.264
8.413
27,643,714
+0.08(+0.91%)
Oct 01, 2003
8.231
8.345
8.163
8.337
31,310,610
+0.14(+1.66%)
Sep 30, 2003
8.221
8.241
8.102
8.201
30,213,706
-0.06(-0.73%)
Sep 29, 2003
8.203
8.282
8.191
8.262
27,105,746
+0.02(+0.28%)
Sep 26, 2003
8.385
8.385
8.209
8.239
43,518,560
-0.02(-0.18%)
Sep 25, 2003
8.216
8.305
8.191
8.254
45,957,616
+0.01(+0.15%)
Sep 24, 2003
8.368
8.368
8.241
8.241
54,084,516
-0.13(-1.60%)
Sep 23, 2003
8.380
8.537
8.292
8.375
89,027,600
-0.40(-4.55%)
Sep 22, 2003
8.848
8.848
8.707
8.775
31,718,438
-0.14(-1.53%)
Sep 19, 2003
8.954
8.974
8.886
8.911
34,028,540
-0.16(-1.78%)
Sep 18, 2003
9.012
9.139
8.980
9.073
27,514,364
+0.09(+0.96%)
Sep 17, 2003
9.000
9.025
8.954
8.987
22,257,296
+0.01(+0.11%)
Sep 16, 2003
8.906
9.012
8.873
8.977
22,333,246
+0.12(+1.37%)
Sep 15, 2003
8.949
8.977
8.851
8.856
23,305,546
-0.15(-1.68%)
Sep 12, 2003
8.911
9.015
8.871
9.007
22,308,324
+0.09(+0.96%)
Sep 11, 2003
9.076
9.126
8.848
8.921
27,220,460
-0.12(-1.31%)
Sep 10, 2003
8.886
9.060
8.881
9.040
27,426,154
+0.15(+1.74%)
Sep 09, 2003
8.957
8.990
8.873
8.886
26,346,260
-0.16(-1.79%)
Sep 08, 2003
9.202
9.212
9.007
9.048
30,353,340
-0.13(-1.40%)
Sep 05, 2003
9.303
9.354
9.151
9.177
30,453,022
-0.09(-0.95%)
Sep 04, 2003
9.164
9.339
9.151
9.265
30,454,604
+0.10(+1.10%)
Sep 03, 2003
9.050
9.167
9.012
9.164
31,134,186
+0.18(+1.97%)
Sep 02, 2003
8.863
9.025
8.838
8.987
28,458,184
+0.06(+0.65%)
Aug 29, 2003
8.949
8.952
8.843
8.929
16,870,878
-0.07(-0.79%)
Aug 28, 2003
8.899
9.015
8.828
9.000
24,037,342
+0.13(+1.51%)
Aug 27, 2003
8.785
8.949
8.785
8.866
18,480,040
+0.02(+0.17%)
Aug 26, 2003
8.792
8.899
8.661
8.851
25,356,950
+0.05(+0.60%)
Aug 25, 2003
8.853
8.914
8.744
8.798
20,002,572
-0.11(-1.19%)
Aug 22, 2003
9.126
9.164
8.861
8.904
28,599,402
-0.21(-2.30%)
Aug 21, 2003
9.114
9.240
9.053
9.114
24,436,864
+0.06(+0.70%)
Aug 20, 2003
9.012
9.050
8.848
9.050
18,472,920
+0.01(+0.06%)
Aug 19, 2003
9.159
9.159
8.952
9.045
22,808,320
-0.02(-0.20%)
Aug 18, 2003
9.255
9.255
9.038
9.063
16,600,311
+0.01(+0.08%)
Aug 15, 2003
9.038
9.063
8.914
9.055
12,329,784
+0.02(+0.20%)
Aug 14, 2003
9.126
9.126
8.974
9.038
24,854,976
+0.03(+0.37%)
Aug 13, 2003
9.202
9.202
8.949
9.005
20,019,976
-0.12(-1.27%)
Aug 12, 2003
8.992
9.126
8.906
9.121
30,530,950
+0.22(+2.50%)
Aug 11, 2003
8.909
8.974
8.828
8.899
19,423,068
+0.05(+0.57%)
Aug 08, 2003
8.787
9.040
8.724
8.848
23,912,344
-0.09(-0.99%)
Aug 07, 2003
9.093
9.116
8.914
8.937
24,400,472
-0.18(-1.94%)
Aug 06, 2003
8.964
9.212
8.929
9.114
32,498,494
+0.25(+2.85%)
Aug 05, 2003
9.063
9.063
8.838
8.861
30,619,952
-0.20(-2.20%)
Aug 04, 2003
8.851
9.124
8.851
9.060
38,879,760
+0.37(+4.25%)
Aug 01, 2003
8.848
8.851
8.646
8.691
33,536,062
-0.16(-1.77%)
Jul 31, 2003
9.025
9.033
8.787
8.848
32,464,078
-0.06(-0.65%)
Jul 30, 2003
8.954
9.076
8.906
8.906
26,662,712
-0.04(-0.48%)
Jul 29, 2003
9.164
9.164
8.873
8.949
37,020,204
-0.15(-1.61%)
Jul 28, 2003
8.949
9.212
8.853
9.096
37,560,152
+0.24(+2.68%)
Jul 25, 2003
8.873
8.906
8.780
8.858
27,525,836
+0.09(+1.01%)
Jul 24, 2003
8.901
9.020
8.762
8.770
26,983,516
-0.16(-1.81%)
Jul 23, 2003
9.063
9.146
8.782
8.932
37,614,344
-0.09(-0.95%)
Jul 22, 2003
8.909
9.076
8.873
9.017
32,800,310
+0.23(+2.59%)
Jul 21, 2003
9.101
9.134
8.760
8.790
36,789,588
-0.31(-3.42%)
Jul 18, 2003
9.116
9.119
8.977
9.101
31,051,118
+0.04(+0.47%)
Jul 17, 2003
9.101
9.270
8.964
9.058
31,372,712
-0.10(-1.10%)
Jul 16, 2003
9.341
9.366
9.076
9.159
36,310,560
-0.18(-1.95%)
Jul 15, 2003
9.581
9.599
9.333
9.341
38,251,204
-0.14(-1.47%)
Jul 14, 2003
9.804
9.819
9.424
9.480
47,585,368
-0.32(-3.28%)
Jul 11, 2003
9.753
9.814
9.606
9.801
18,756,936
+0.17(+1.76%)
Jul 10, 2003
9.728
9.771
9.606
9.632
22,003,344
-0.18(-1.83%)
Jul 09, 2003
9.892
9.915
9.751
9.811
24,237,894
-0.18(-1.77%)
Jul 08, 2003
10.02
10.04
9.786
9.988
31,449,058
-0.14(-1.35%)
Jul 07, 2003
10.07
10.18
10.05
10.12
26,143,334
+0.05(+0.50%)
Jul 03, 2003
10.17
10.18
9.859
10.07
12,450,827
-0.09(-0.90%)
Jul 02, 2003
10.00
10.17
9.973
10.17
22,759,270
+0.18(+1.80%)
Jul 01, 2003
9.859
9.998
9.733
9.986
31,294,786
+0.01(+0.13%)
Jun 30, 2003
10.04
10.13
9.895
9.973
25,170,242
-0.05(-0.53%)
Jun 27, 2003
10.11
10.17
9.960
10.03
21,978,422
-0.12(-1.17%)
Jun 26, 2003
10.07
10.16
9.996
10.14
30,576,834
+0.07(+0.70%)
Jun 25, 2003
10.33
10.36
10.03
10.07
30,472,010
-0.21(-2.09%)
Jun 24, 2003
10.22
10.35
10.21
10.29
27,515,552
+0.02(+0.15%)
Jun 23, 2003
10.39
10.41
10.24
10.27
26,199,900
-0.14(-1.38%)
Jun 20, 2003
10.21
10.45
10.14
10.42
61,086,028
+0.28(+2.74%)
Jun 19, 2003
10.21
10.27
10.09
10.14
23,909,970
-0.03(-0.32%)
Jun 18, 2003
10.09
10.27
10.03
10.17
27,850,200
+0.07(+0.68%)
Jun 17, 2003
10.07
10.14
9.973
10.10
23,389,010
+0.03(+0.30%)
Jun 16, 2003
9.973
10.07
9.917
10.07
19,085,650
+0.10(+1.01%)
Jun 13, 2003
10.06
10.09
9.809
9.973
20,255,338
-0.09(-0.85%)
Jun 12, 2003
10.12
10.17
9.917
10.06
19,666,342
-0.05(-0.45%)
Jun 11, 2003
9.998
10.10
9.887
10.10
21,910,386
+0.11(+1.06%)
Jun 10, 2003
9.842
9.998
9.644
9.998
20,972,500
+0.16(+1.59%)
Jun 09, 2003
9.897
10.05
9.728
9.842
21,999,388
-0.08(-0.76%)
Jun 06, 2003
10.11
10.14
9.887
9.917
25,444,370
-0.13(-1.31%)
Jun 05, 2003
10.00
10.07
9.890
10.05
22,454,288
+0.05(+0.45%)
Jun 04, 2003
9.847
10.04
9.829
10.00
28,421,398
+0.17(+1.72%)
Jun 03, 2003
9.746
9.834
9.695
9.834
22,234,750
+0.10(+1.01%)
Jun 02, 2003
9.644
9.857
9.548
9.735
30,956,974
+0.17(+1.74%)
May 30, 2003
9.404
9.581
9.379
9.569
27,254,082
+0.20(+2.19%)
May 29, 2003
9.460
9.601
9.346
9.364
26,549,580
-0.06(-0.64%)
May 28, 2003
9.473
9.594
9.382
9.424
25,736,298
-0.05(-0.51%)
May 27, 2003
9.248
9.473
9.184
9.473
29,044,808
+0.19(+2.04%)
May 23, 2003
9.088
9.341
9.073
9.283
30,556,266
+0.14(+1.58%)
May 22, 2003
8.982
9.212
8.954
9.139
27,728,762
+0.10(+1.12%)
May 21, 2003
9.030
9.141
8.926
9.038
20,749,400
-0.01(-0.11%)
May 20, 2003
9.119
9.164
8.899
9.048
20,384,292
+0.01(+0.11%)
May 19, 2003
9.154
9.220
8.974
9.038
27,881,846
-0.10(-1.11%)
May 16, 2003
9.354
9.440
9.139
9.139
29,474,394
-0.24(-2.56%)
May 15, 2003
9.576
9.581
9.328
9.379
21,492,272
-0.08(-0.86%)
May 14, 2003
9.594
9.594
9.361
9.460
17,699,192
+0.01(+0.08%)
May 13, 2003
9.493
9.493
9.366
9.452
16,583,697
-0.03(-0.29%)
May 12, 2003
9.376
9.569
9.311
9.480
19,445,616
+0.11(+1.19%)
May 09, 2003
9.210
9.430
9.202
9.369
20,375,986
+0.18(+2.01%)
May 08, 2003
9.316
9.397
9.177
9.184
26,351,006
-0.32(-3.35%)
May 07, 2003
9.455
9.581
9.409
9.503
21,614,106
-0.05(-0.53%)
May 06, 2003
9.442
9.652
9.417
9.553
25,919,444
+0.15(+1.61%)
May 05, 2003
9.584
9.639
9.371
9.402
23,396,922
-0.25(-2.54%)
May 02, 2003
9.467
9.733
9.384
9.647
25,014,390
+0.19(+2.03%)
May 01, 2003
9.354
9.531
9.108
9.455
22,446,772
+0.01(+0.05%)
Apr 30, 2003
9.354
9.584
9.278
9.450
40,908,616
+0.11(+1.22%)
Apr 29, 2003
9.440
9.452
9.177
9.336
24,197,150
-0.04(-0.43%)
Apr 28, 2003
9.194
9.437
9.177
9.376
25,228,786
+0.26(+2.86%)
Apr 25, 2003
9.182
9.245
9.068
9.116
24,941,210
-0.06(-0.66%)
Apr 24, 2003
9.103
9.268
9.025
9.177
36,460,876
+0.07(+0.75%)
Apr 23, 2003
8.646
9.164
8.646
9.108
48,978,156
+0.52(+6.00%)
Apr 22, 2003
8.406
8.595
8.342
8.593
31,770,652
+0.21(+2.47%)
Apr 21, 2003
8.519
8.545
8.315
8.385
22,286,568
-0.12(-1.37%)
Apr 17, 2003
8.363
8.552
8.292
8.502
29,757,222
+0.08(+0.90%)
Apr 16, 2003
8.646
8.669
8.370
8.426
29,697,096
-0.31(-3.50%)
Apr 15, 2003
8.775
8.823
8.651
8.732
21,734,754
-0.05(-0.52%)
Apr 14, 2003
8.671
8.777
8.573
8.777
23,513,614
+0.19(+2.18%)
Apr 11, 2003
8.747
8.800
8.545
8.590
24,604,980
-0.07(-0.79%)
Apr 10, 2003
8.545
8.658
8.398
8.658
24,104,192
+0.11(+1.33%)
Apr 09, 2003
8.719
8.911
8.482
8.545
28,820,918
-0.17(-1.97%)
Apr 08, 2003
8.846
8.846
8.656
8.717
33,737,800
-0.23(-2.54%)
Apr 07, 2003
9.202
9.240
8.916
8.944
29,942,742
-0.13(-1.39%)
Apr 04, 2003
9.139
9.187
9.000
9.071
27,074,496
-0.05(-0.58%)
Apr 03, 2003
9.157
9.313
9.106
9.124
37,321,232
-0.35(-3.71%)
Apr 02, 2003
9.316
9.538
9.303
9.475
25,635,824
+0.36(+3.97%)
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.