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
)
165.92
-1.77 (-1.06%)
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 (%)
Apr 30, 2004
10.75
10.89
10.64
10.64
287,207
-0.09(-0.86%)
Apr 29, 2004
10.68
10.94
10.58
10.73
199,231
+0.03(+0.32%)
Apr 28, 2004
10.69
10.75
10.66
10.70
151,935
-0.00(-0.02%)
Apr 27, 2004
10.64
10.71
10.59
10.70
151,200
+0.11(+1.04%)
Apr 26, 2004
10.47
10.66
10.47
10.59
145,073
+0.14(+1.39%)
Apr 23, 2004
10.67
10.80
10.35
10.45
166,148
-0.11(-1.06%)
Apr 22, 2004
10.15
10.56
10.15
10.56
96,797
+0.41(+4.02%)
Apr 21, 2004
10.05
10.15
9.914
10.15
76,212
+0.10(+1.02%)
Apr 20, 2004
10.04
10.13
9.996
10.05
87,485
-0.03(-0.26%)
Apr 19, 2004
10.07
10.11
9.902
10.08
59,058
-0.01(-0.14%)
Apr 16, 2004
9.998
10.14
9.834
10.09
99,003
+0.13(+1.31%)
Apr 15, 2004
9.753
10.01
9.745
9.959
61,999
+0.23(+2.33%)
Apr 14, 2004
9.834
9.836
9.610
9.732
87,975
-0.12(-1.24%)
Apr 13, 2004
10.06
10.06
9.855
9.855
70,576
-0.18(-1.83%)
Apr 12, 2004
9.987
10.05
9.936
10.04
73,272
+0.12(+1.23%)
Apr 08, 2004
10.19
10.19
9.916
9.916
74,007
-0.22(-2.15%)
Apr 07, 2004
10.12
10.22
10.01
10.13
49,501
+0.00(+0.04%)
Apr 06, 2004
10.31
10.31
10.10
10.13
108,560
-0.20(-1.97%)
Apr 05, 2004
10.26
10.33
10.15
10.33
109,050
+0.06(+0.60%)
Apr 02, 2004
10.12
10.28
10.12
10.27
86,260
+0.21(+2.05%)
Apr 01, 2004
9.947
10.20
9.928
10.07
77,928
+0.08(+0.80%)
Mar 31, 2004
9.961
10.05
9.822
9.987
87,485
+0.03(+0.27%)
Mar 30, 2004
9.885
9.967
9.816
9.961
96,797
+0.04(+0.45%)
Mar 29, 2004
9.498
10.04
9.457
9.916
210,259
+0.44(+4.70%)
Mar 26, 2004
9.528
9.535
9.459
9.471
53,667
-0.04(-0.47%)
Mar 25, 2004
9.365
9.516
9.306
9.516
96,062
+0.18(+1.88%)
Mar 24, 2004
9.365
9.412
9.255
9.341
108,315
-0.05(-0.54%)
Mar 23, 2004
9.416
9.504
9.351
9.392
83,564
+0.00(+0.02%)
Mar 22, 2004
9.406
9.479
9.367
9.390
170,559
-0.02(-0.17%)
Mar 19, 2004
9.437
9.537
9.343
9.406
322,495
-0.00(-0.02%)
Mar 18, 2004
9.447
9.477
9.365
9.408
112,971
-0.07(-0.73%)
Mar 17, 2004
9.416
9.483
9.367
9.477
101,698
+0.09(+0.98%)
Mar 16, 2004
9.388
9.443
9.290
9.386
273,974
-0.00(-0.02%)
Mar 15, 2004
9.600
9.600
9.371
9.388
91,161
-0.23(-2.38%)
Mar 12, 2004
9.335
9.616
9.271
9.616
160,512
+0.28(+3.02%)
Mar 11, 2004
9.292
9.353
9.284
9.335
130,615
+0.04(+0.48%)
Mar 10, 2004
9.375
9.526
9.290
9.290
65,185
-0.08(-0.89%)
Mar 09, 2004
9.557
9.610
9.306
9.373
93,366
-0.18(-1.90%)
Mar 08, 2004
9.794
9.794
9.549
9.555
70,576
-0.21(-2.13%)
Mar 05, 2004
9.559
9.763
9.502
9.763
55,873
+0.18(+1.92%)
Mar 04, 2004
9.522
9.579
9.406
9.579
39,699
+0.08(+0.82%)
Mar 03, 2004
9.447
9.588
9.384
9.502
78,663
+0.03(+0.37%)
Mar 02, 2004
9.651
9.657
9.347
9.467
99,983
-0.14(-1.51%)
Mar 01, 2004
9.610
9.826
9.610
9.612
108,560
-0.02(-0.21%)
Feb 27, 2004
9.579
9.671
9.522
9.632
105,619
+0.08(+0.85%)
Feb 26, 2004
9.559
9.590
9.481
9.551
123,508
+0.03(+0.30%)
Feb 25, 2004
9.165
9.522
9.151
9.522
95,572
+0.32(+3.48%)
Feb 24, 2004
9.151
9.341
9.069
9.202
93,121
+0.07(+0.78%)
Feb 23, 2004
9.253
9.365
8.977
9.131
135,271
-0.10(-1.11%)
Feb 20, 2004
9.222
9.424
9.202
9.233
134,536
+0.01(+0.11%)
Feb 19, 2004
9.590
9.637
9.222
9.222
130,615
-0.35(-3.62%)
Feb 18, 2004
9.814
9.853
9.524
9.569
164,433
-0.22(-2.29%)
Feb 17, 2004
9.430
9.812
9.430
9.794
202,662
+0.39(+4.19%)
Feb 13, 2004
9.855
9.865
9.386
9.400
232,804
-0.43(-4.38%)
Feb 12, 2004
10.06
10.06
9.814
9.830
62,244
-0.22(-2.17%)
Feb 11, 2004
10.20
10.20
9.998
10.05
86,505
-0.15(-1.50%)
Feb 10, 2004
10.17
10.20
9.955
10.20
128,164
+0.03(+0.30%)
Feb 09, 2004
10.16
10.19
10.14
10.17
47,541
-0.01(-0.12%)
Feb 06, 2004
9.824
10.18
9.743
10.18
90,181
+0.35(+3.53%)
Feb 05, 2004
9.792
9.916
9.755
9.836
54,647
+0.04(+0.46%)
Feb 04, 2004
10.13
10.13
9.677
9.792
166,148
-0.37(-3.63%)
Feb 03, 2004
10.14
10.21
10.05
10.16
51,707
+0.05(+0.50%)
Feb 02, 2004
10.12
10.23
10.07
10.11
71,556
+0.02(+0.18%)
Jan 30, 2004
10.09
10.22
10.04
10.09
76,212
-0.01(-0.08%)
Jan 29, 2004
10.20
10.20
10.05
10.10
94,592
-0.05(-0.52%)
Jan 28, 2004
10.03
10.24
10.03
10.15
235,990
+0.25(+2.49%)
Jan 27, 2004
10.19
10.19
9.885
9.906
132,085
-0.33(-3.25%)
Jan 26, 2004
10.24
10.24
10.08
10.24
61,264
+0.02(+0.18%)
Jan 23, 2004
10.09
10.22
10.07
10.22
105,619
+0.04(+0.38%)
Jan 22, 2004
10.12
10.26
10.12
10.18
147,034
+0.02(+0.20%)
Jan 21, 2004
10.44
10.44
10.13
10.16
178,646
-0.31(-2.92%)
Jan 20, 2004
10.20
10.47
10.15
10.47
102,188
+0.23(+2.21%)
Jan 16, 2004
10.35
10.35
10.17
10.24
123,018
-0.10(-0.95%)
Jan 15, 2004
10.35
10.35
10.19
10.34
75,967
-0.04(-0.35%)
Jan 14, 2004
10.33
10.38
10.29
10.38
104,639
+0.07(+0.69%)
Jan 13, 2004
10.21
10.35
10.21
10.30
114,686
-0.01(-0.06%)
Jan 12, 2004
10.31
10.35
10.21
10.31
74,987
+0.03(+0.34%)
Jan 09, 2004
10.53
10.53
10.28
10.28
46,070
-0.28(-2.69%)
Jan 08, 2004
10.42
10.59
10.42
10.56
138,212
+0.18(+1.77%)
Jan 07, 2004
10.28
10.38
10.26
10.38
69,841
+0.08(+0.73%)
Jan 06, 2004
10.60
10.60
10.30
10.30
68,370
-0.26(-2.42%)
Jan 05, 2004
10.24
10.55
10.24
10.55
67,880
+0.34(+3.36%)
Jan 02, 2004
10.41
10.57
10.21
10.21
78,663
-0.17(-1.59%)
Dec 31, 2003
10.72
10.72
10.38
10.38
92,141
-0.34(-3.22%)
Dec 30, 2003
10.55
10.72
10.53
10.72
114,686
+0.13(+1.25%)
Dec 29, 2003
10.36
10.60
10.32
10.59
77,683
+0.27(+2.63%)
Dec 26, 2003
10.34
10.34
10.24
10.32
23,035
+0.00(+0.04%)
Dec 24, 2003
10.54
10.54
10.29
10.31
35,533
-0.22(-2.13%)
Dec 23, 2003
10.27
10.54
10.26
10.54
147,769
+0.22(+2.14%)
Dec 22, 2003
10.56
10.56
10.27
10.32
82,829
-0.24(-2.28%)
Dec 19, 2003
10.56
10.57
10.29
10.56
75,722
-0.01(-0.10%)
Dec 18, 2003
10.34
10.61
10.29
10.57
103,414
+0.23(+2.23%)
Dec 17, 2003
10.54
10.54
10.22
10.34
68,861
-0.12(-1.13%)
Dec 16, 2003
10.18
10.52
9.981
10.46
168,109
+0.30(+2.91%)
Dec 15, 2003
10.49
10.50
10.16
10.16
86,260
-0.21(-2.06%)
Dec 12, 2003
10.45
10.49
10.29
10.38
140,907
-0.11(-1.03%)
Dec 11, 2003
10.07
10.49
10.07
10.48
124,489
+0.41(+4.11%)
Dec 10, 2003
10.16
10.18
9.947
10.07
102,188
-0.10(-1.00%)
Dec 09, 2003
10.26
10.40
10.10
10.17
113,461
-0.09(-0.89%)
Dec 08, 2003
9.996
10.26
9.996
10.26
142,868
+0.23(+2.34%)
Dec 05, 2003
10.19
10.34
10.17
10.03
45,580
-0.24(-2.36%)
Dec 04, 2003
9.936
10.27
9.896
10.27
88,710
+0.36(+3.58%)
Dec 03, 2003
10.28
10.41
9.916
9.916
81,604
-0.33(-3.24%)
Dec 02, 2003
10.30
10.45
10.30
10.25
93,856
-0.10(-0.99%)
Dec 01, 2003
10.08
10.36
10.08
10.35
110,765
+0.31(+3.11%)
Nov 28, 2003
10.05
10.12
9.945
10.04
34,553
+0.01(+0.10%)
Nov 26, 2003
10.23
10.29
9.941
10.03
84,054
-0.27(-2.60%)
Nov 25, 2003
9.861
10.25
9.861
10.30
142,133
+0.39(+3.91%)
Nov 24, 2003
9.757
9.908
9.722
9.908
124,489
+0.15(+1.55%)
Nov 21, 2003
9.661
9.757
9.567
9.757
117,872
+0.10(+0.99%)
Nov 20, 2003
9.475
9.663
9.445
9.661
80,133
+0.15(+1.61%)
Nov 19, 2003
9.441
9.610
9.412
9.508
47,786
+0.09(+0.93%)
Nov 18, 2003
9.559
9.634
9.400
9.420
59,548
-0.15(-1.56%)
Nov 17, 2003
9.620
9.620
9.502
9.569
113,461
-0.17(-1.78%)
Nov 14, 2003
9.753
9.839
9.712
9.743
117,627
-0.03(-0.31%)
Nov 13, 2003
9.508
9.855
9.508
9.773
100,963
+0.22(+2.35%)
Nov 12, 2003
9.422
9.549
9.420
9.549
97,042
+0.13(+1.36%)
Nov 11, 2003
9.530
9.530
9.375
9.420
39,699
-0.11(-1.20%)
Nov 10, 2003
9.728
9.728
9.496
9.535
83,809
-0.23(-2.34%)
Nov 07, 2003
9.773
9.865
9.734
9.763
88,465
+0.06(+0.63%)
Nov 06, 2003
9.626
9.698
9.586
9.702
89,690
+0.07(+0.74%)
Nov 05, 2003
9.384
9.620
9.314
9.630
65,675
+0.07(+0.77%)
Nov 04, 2003
9.384
9.736
9.377
9.557
176,808
+0.23(+2.49%)
Nov 03, 2003
9.110
9.386
9.090
9.324
107,121
+0.22(+2.42%)
Oct 31, 2003
9.141
9.175
9.014
9.104
91,651
-0.17(-1.87%)
Oct 30, 2003
8.937
9.277
8.937
9.277
188,939
+0.32(+3.58%)
Oct 29, 2003
8.947
8.977
8.918
8.957
112,481
-0.02(-0.23%)
Oct 28, 2003
8.971
8.977
8.837
8.977
144,093
-0.01(-0.07%)
Oct 27, 2003
8.784
8.994
8.782
8.984
100,228
+0.17(+1.92%)
Oct 24, 2003
8.988
8.998
8.784
8.814
113,951
-0.15(-1.71%)
Oct 23, 2003
8.739
8.977
8.692
8.967
220,551
+0.28(+3.22%)
Oct 22, 2003
8.937
8.937
8.529
8.688
186,978
-0.27(-3.01%)
Oct 21, 2003
8.763
8.957
8.735
8.957
89,445
+0.18(+2.09%)
Oct 20, 2003
8.757
8.835
8.706
8.773
75,967
-0.02(-0.28%)
Oct 17, 2003
8.967
8.986
8.761
8.798
44,110
-0.18(-1.98%)
Oct 16, 2003
8.947
8.988
8.941
8.975
74,252
-0.00(-0.02%)
Oct 15, 2003
9.000
9.000
8.916
8.977
56,608
-0.01(-0.09%)
Oct 14, 2003
8.977
9.039
8.937
8.986
171,785
+0.07(+0.80%)
Oct 13, 2003
8.804
8.951
8.804
8.914
84,054
+0.16(+1.84%)
Oct 10, 2003
8.998
8.998
8.669
8.753
93,856
-0.21(-2.39%)
Oct 09, 2003
8.788
8.788
8.788
8.967
119,833
+0.21(+2.40%)
Oct 08, 2003
8.649
8.824
8.649
8.757
95,817
+0.09(+0.99%)
Oct 07, 2003
8.814
8.818
8.569
8.671
121,548
-0.14(-1.62%)
Oct 06, 2003
8.829
8.841
8.688
8.814
70,821
+0.00(+0.02%)
Oct 03, 2003
8.737
8.822
8.651
8.812
160,512
+0.10(+1.15%)
Oct 02, 2003
8.647
8.804
8.620
8.712
164,433
+0.01(+0.16%)
Oct 01, 2003
8.343
8.698
8.376
8.698
148,994
+0.36(+4.26%)
Sep 30, 2003
8.308
8.506
8.286
8.343
224,717
-0.05(-0.58%)
Sep 29, 2003
8.292
8.359
8.063
8.392
127,674
+0.17(+2.01%)
Sep 26, 2003
8.378
8.382
8.227
8.227
128,410
-0.14(-1.66%)
Sep 25, 2003
8.612
8.645
8.365
8.365
197,761
-0.25(-2.94%)
Sep 24, 2003
8.743
8.771
8.529
8.618
152,670
-0.16(-1.77%)
Sep 23, 2003
8.771
8.818
8.747
8.773
85,770
+0.00(+0.02%)
Sep 22, 2003
8.855
8.886
8.690
8.771
63,469
-0.08(-0.94%)
Sep 19, 2003
8.773
8.773
8.773
8.855
130,860
+0.03(+0.35%)
Sep 18, 2003
8.951
8.977
8.692
8.824
213,935
-0.20(-2.26%)
Sep 17, 2003
9.084
9.084
8.977
9.028
93,366
-0.11(-1.16%)
Sep 16, 2003
8.875
9.135
8.804
9.135
119,342
+0.35(+3.97%)
Sep 15, 2003
8.824
8.824
8.741
8.786
82,339
-0.04(-0.44%)
Sep 12, 2003
8.798
8.906
8.641
8.824
209,278
+0.05(+0.60%)
Sep 11, 2003
8.806
8.831
8.669
8.771
248,978
-0.08(-0.85%)
Sep 10, 2003
9.182
9.182
8.847
8.847
134,046
-0.39(-4.18%)
Sep 09, 2003
9.324
9.375
9.108
9.233
237,215
-0.16(-1.69%)
Sep 08, 2003
9.039
9.488
9.020
9.392
144,828
+0.39(+4.28%)
Sep 05, 2003
9.335
9.335
9.002
9.006
154,141
-0.31(-3.31%)
Sep 04, 2003
9.345
9.392
9.314
9.314
138,457
-0.04(-0.44%)
Sep 03, 2003
9.416
9.437
9.263
9.355
329,356
-0.04(-0.43%)
Sep 02, 2003
9.794
9.794
9.396
9.396
283,776
-0.32(-3.26%)
Aug 29, 2003
9.457
9.783
9.441
9.712
100,228
+0.22(+2.34%)
Aug 28, 2003
9.488
9.526
9.388
9.490
148,259
+0.02(+0.24%)
Aug 27, 2003
9.528
9.528
9.428
9.467
103,169
-0.09(-0.96%)
Aug 26, 2003
9.620
9.630
9.284
9.559
124,244
-0.14(-1.47%)
Aug 25, 2003
9.755
9.775
9.588
9.702
73,027
-0.01(-0.13%)
Aug 22, 2003
9.788
9.788
9.490
9.714
127,674
-0.02(-0.23%)
Aug 21, 2003
9.651
9.796
9.651
9.736
117,627
+0.03(+0.36%)
Aug 20, 2003
9.973
9.973
9.661
9.702
294,803
-0.27(-2.72%)
Aug 19, 2003
9.526
9.973
9.526
9.973
214,915
+0.47(+4.89%)
Aug 18, 2003
9.361
9.543
9.339
9.508
88,955
+0.17(+1.84%)
Aug 15, 2003
9.345
9.386
9.314
9.337
50,971
-0.04(-0.41%)
Aug 14, 2003
9.171
9.375
9.149
9.375
93,611
+0.22(+2.36%)
Aug 13, 2003
9.069
9.159
9.000
9.159
148,994
+0.09(+0.99%)
Aug 12, 2003
9.008
9.069
8.941
9.069
87,240
+0.00(+0.00%)
Aug 11, 2003
8.977
9.069
8.963
9.069
104,639
+0.11(+1.25%)
Aug 08, 2003
8.845
9.037
8.845
8.957
86,015
+0.14(+1.60%)
Aug 07, 2003
8.835
8.835
8.655
8.816
119,587
-0.03(-0.37%)
Aug 06, 2003
8.984
9.067
8.818
8.849
91,651
-0.10(-1.09%)
Aug 05, 2003
9.049
9.063
8.894
8.947
143,603
-0.08(-0.90%)
Aug 04, 2003
9.131
9.131
8.988
9.028
143,113
-0.09(-0.96%)
Aug 01, 2003
9.100
9.182
9.037
9.116
118,607
+0.00(+0.04%)
Jul 31, 2003
9.077
9.120
8.922
9.112
129,390
+0.03(+0.36%)
Jul 30, 2003
8.775
9.110
8.775
9.080
164,923
+0.31(+3.49%)
Jul 29, 2003
8.773
8.812
8.702
8.773
123,753
+0.00(+0.00%)
Jul 28, 2003
8.661
8.849
8.661
8.773
170,559
+0.11(+1.32%)
Jul 25, 2003
8.372
8.690
8.372
8.659
111,991
+0.29(+3.44%)
Jul 24, 2003
8.608
8.727
8.369
8.372
121,793
-0.24(-2.75%)
Jul 23, 2003
8.263
8.608
8.198
8.608
123,018
+0.36(+4.30%)
Jul 22, 2003
8.396
8.437
8.080
8.253
334,258
-0.10(-1.17%)
Jul 21, 2003
7.998
8.363
7.978
8.351
179,136
+0.40(+5.08%)
Jul 18, 2003
7.827
7.970
7.753
7.947
80,868
+0.16(+2.07%)
Jul 17, 2003
7.837
7.837
7.702
7.786
90,916
-0.06(-0.75%)
Jul 16, 2003
7.672
7.892
7.672
7.845
92,386
+0.17(+2.26%)
Jul 15, 2003
7.831
7.917
7.655
7.672
67,880
-0.16(-2.03%)
Jul 14, 2003
7.790
8.039
7.790
7.831
106,599
+0.07(+0.92%)
Jul 11, 2003
7.672
7.817
7.661
7.759
29,896
+0.08(+1.01%)
Jul 10, 2003
7.835
7.845
7.625
7.682
54,647
-0.18(-2.33%)
Jul 09, 2003
7.935
7.957
7.763
7.866
160,022
-0.07(-0.87%)
Jul 08, 2003
7.743
7.947
7.733
7.935
87,975
+0.19(+2.40%)
Jul 07, 2003
7.661
7.753
7.649
7.749
99,003
+0.09(+1.17%)
Jul 03, 2003
7.692
7.710
7.651
7.659
33,327
-0.05(-0.69%)
Jul 02, 2003
7.494
7.712
7.494
7.712
202,907
+0.22(+2.94%)
Jul 01, 2003
7.468
7.508
7.376
7.492
239,666
+0.02(+0.33%)
Jun 30, 2003
7.549
7.549
7.437
7.468
225,452
-0.08(-1.08%)
Jun 27, 2003
7.519
7.559
7.510
7.549
149,729
+0.02(+0.27%)
Jun 26, 2003
7.508
7.549
7.508
7.529
65,920
+0.02(+0.27%)
Jun 25, 2003
7.529
7.549
7.498
7.508
55,137
+0.00(+0.00%)
Jun 24, 2003
7.510
7.543
7.490
7.508
50,726
+0.00(+0.00%)
Jun 23, 2003
7.657
7.661
7.508
7.508
100,228
-0.15(-2.00%)
Jun 20, 2003
7.623
7.753
7.623
7.661
82,584
+0.04(+0.51%)
Jun 19, 2003
7.721
7.770
7.590
7.623
286,226
-0.08(-1.01%)
Jun 18, 2003
7.580
7.700
7.559
7.700
117,382
+0.15(+1.94%)
Jun 17, 2003
7.774
7.774
7.519
7.553
204,622
-0.23(-2.96%)
Jun 16, 2003
7.706
7.819
7.704
7.784
153,160
+0.08(+1.06%)
Jun 13, 2003
7.794
7.794
7.702
7.702
72,046
-0.08(-1.05%)
Jun 12, 2003
7.741
7.810
7.733
7.784
164,923
+0.04(+0.53%)
Jun 11, 2003
7.570
7.753
7.549
7.743
69,596
+0.12(+1.61%)
Jun 10, 2003
7.504
7.621
7.504
7.621
61,509
+0.12(+1.55%)
Jun 09, 2003
7.559
7.570
7.490
7.504
69,106
-0.05(-0.65%)
Jun 06, 2003
7.661
7.661
7.539
7.553
138,947
-0.10(-1.31%)
Jun 05, 2003
7.621
7.723
7.613
7.653
119,587
+0.04(+0.59%)
Jun 04, 2003
7.325
7.627
7.325
7.608
281,325
+0.28(+3.87%)
Jun 03, 2003
7.357
7.357
7.274
7.325
255,349
-0.08(-1.13%)
Jun 02, 2003
7.270
7.435
7.270
7.408
190,409
+0.14(+1.99%)
May 30, 2003
7.223
7.264
7.182
7.264
106,844
+0.06(+0.85%)
May 29, 2003
7.080
7.213
7.080
7.202
138,457
+0.09(+1.29%)
May 28, 2003
7.092
7.141
7.070
7.111
55,628
+0.02(+0.26%)
May 27, 2003
6.937
7.162
6.933
7.092
63,224
+0.16(+2.24%)
May 23, 2003
6.947
6.978
6.931
6.937
77,928
+0.00(+0.00%)
May 22, 2003
6.956
6.978
6.931
6.937
48,031
+0.00(+0.00%)
May 21, 2003
6.941
7.009
6.937
6.937
76,702
-0.00(-0.06%)
May 20, 2003
6.978
6.984
6.907
6.941
85,770
-0.02(-0.23%)
May 19, 2003
7.029
7.151
6.958
6.958
78,663
-0.08(-1.16%)
May 16, 2003
7.131
7.172
7.039
7.039
248,978
-0.12(-1.71%)
May 15, 2003
7.100
7.239
7.070
7.162
176,686
+0.06(+0.86%)
May 14, 2003
7.233
7.284
7.080
7.100
157,326
-0.10(-1.42%)
May 13, 2003
7.366
7.372
7.202
7.202
76,702
-0.19(-2.62%)
May 12, 2003
7.294
7.447
7.284
7.396
85,524
+0.12(+1.63%)
May 09, 2003
7.141
7.294
7.100
7.278
58,323
+0.12(+1.74%)
May 08, 2003
7.141
7.192
7.111
7.153
72,782
+0.01(+0.11%)
May 07, 2003
7.121
7.219
7.119
7.145
97,532
+0.02(+0.34%)
May 06, 2003
7.141
7.188
7.039
7.121
164,188
-0.02(-0.29%)
May 05, 2003
7.202
7.223
7.131
7.141
129,145
-0.06(-0.85%)
May 02, 2003
7.121
7.223
7.111
7.202
65,185
+0.07(+1.00%)
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.