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
Cameco Corporation
(NY:
CCJ
)
51.69
-0.45 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2003
0.5252
0.5291
0.5242
0.5291
153,326
+0.01(+0.98%)
Apr 29, 2003
0.5211
0.5256
0.5123
0.5240
95,421
+0.00(+0.67%)
Apr 28, 2003
0.5170
0.5223
0.5170
0.5205
296,866
+0.02(+2.99%)
Apr 25, 2003
0.4864
0.5068
0.4860
0.5054
168,822
+0.02(+3.60%)
Apr 24, 2003
0.4833
0.4894
0.4823
0.4878
57,905
-0.00(-0.42%)
Apr 23, 2003
0.4802
0.4900
0.4778
0.4898
267,506
+0.01(+1.22%)
Apr 22, 2003
0.4749
0.4839
0.4749
0.4839
40,778
+0.01(+2.03%)
Apr 21, 2003
0.4821
0.4827
0.4731
0.4743
37,516
-0.01(-1.32%)
Apr 17, 2003
0.4813
0.4905
0.4786
0.4806
475,476
+0.02(+4.02%)
Apr 16, 2003
0.4504
0.4641
0.4396
0.4621
604,336
+0.01(+3.05%)
Apr 15, 2003
0.4371
0.4512
0.4298
0.4484
350,694
+0.01(+2.14%)
Apr 14, 2003
0.4155
0.4390
0.4155
0.4390
1,072,472
-0.03(-6.65%)
Apr 11, 2003
0.4905
0.4929
0.4690
0.4702
673,659
-0.04(-7.29%)
Apr 10, 2003
0.5097
0.5097
0.4933
0.5072
365,374
-0.02(-4.32%)
Apr 09, 2003
0.5262
0.5307
0.5260
0.5301
151,695
+0.00(+0.04%)
Apr 08, 2003
0.5232
0.5311
0.5232
0.5299
181,871
+0.00(+0.89%)
Apr 07, 2003
0.5446
0.5446
0.5195
0.5252
294,420
-0.02(-4.28%)
Apr 04, 2003
0.5481
0.5487
0.5456
0.5487
16,311
+0.00(+0.34%)
Apr 03, 2003
0.5530
0.5530
0.5467
0.5469
53,827
-0.01(-1.47%)
Apr 02, 2003
0.5573
0.5573
0.5501
0.5550
45,671
-0.00(-0.77%)
Apr 01, 2003
0.5671
0.5685
0.5587
0.5593
96,237
-0.00(-0.51%)
Mar 31, 2003
0.5446
0.5640
0.5446
0.5622
79,925
+0.01(+2.42%)
Mar 28, 2003
0.5383
0.5489
0.5350
0.5489
62,798
+0.01(+1.63%)
Mar 27, 2003
0.5481
0.5481
0.5401
0.5401
27,729
-0.01(-1.38%)
Mar 26, 2003
0.5456
0.5493
0.5456
0.5477
90,528
+0.00(+0.56%)
Mar 25, 2003
0.5456
0.5467
0.5407
0.5446
84,003
+0.00(+0.04%)
Mar 24, 2003
0.5415
0.5501
0.5415
0.5444
90,528
+0.00(+0.72%)
Mar 21, 2003
0.5354
0.5432
0.5315
0.5405
66,061
+0.01(+1.54%)
Mar 20, 2003
0.5477
0.5516
0.5323
0.5323
195,736
-0.02(-3.23%)
Mar 19, 2003
0.5456
0.5550
0.5436
0.5501
109,286
+0.00(+0.82%)
Mar 18, 2003
0.5346
0.5528
0.5344
0.5456
306,653
+0.01(+2.10%)
Mar 17, 2003
0.5299
0.5403
0.5299
0.5344
84,819
+0.00(+0.93%)
Mar 14, 2003
0.5191
0.5299
0.5191
0.5295
102,761
+0.02(+3.76%)
Mar 13, 2003
0.5080
0.5103
0.5074
0.5103
62,798
+0.00(+0.85%)
Mar 12, 2003
0.5068
0.5097
0.5017
0.5060
59,536
+0.00(+0.00%)
Mar 11, 2003
0.5001
0.5088
0.5001
0.5060
147,617
+0.01(+2.23%)
Mar 10, 2003
0.4909
0.4986
0.4888
0.4950
117,441
+0.00(+0.66%)
Mar 07, 2003
0.4843
0.4929
0.4833
0.4917
39,962
+0.01(+1.56%)
Mar 06, 2003
0.4843
0.4868
0.4819
0.4841
39,147
+0.00(+0.17%)
Mar 05, 2003
0.4806
0.4856
0.4790
0.4833
80,741
+0.01(+1.63%)
Mar 04, 2003
0.4835
0.4835
0.4753
0.4755
71,770
-0.01(-1.69%)
Mar 03, 2003
0.4935
0.4956
0.4821
0.4837
115,810
-0.01(-1.91%)
Feb 28, 2003
0.4872
0.4931
0.4868
0.4931
60,352
+0.01(+1.64%)
Feb 27, 2003
0.4866
0.4884
0.4827
0.4851
46,487
+0.00(+0.08%)
Feb 26, 2003
0.4827
0.4864
0.4827
0.4847
37,516
+0.00(+0.47%)
Feb 25, 2003
0.4862
0.4884
0.4806
0.4825
84,003
-0.00(-0.76%)
Feb 24, 2003
0.4982
0.5052
0.4860
0.4862
217,756
-0.01(-1.41%)
Feb 21, 2003
0.4986
0.4986
0.4931
0.4931
79,925
-0.01(-1.23%)
Feb 20, 2003
0.5037
0.5037
0.4986
0.4992
132,937
+0.00(+0.20%)
Feb 19, 2003
0.4907
0.4997
0.4907
0.4982
133,753
+0.01(+1.20%)
Feb 18, 2003
0.4823
0.4929
0.4823
0.4923
161,482
+0.01(+1.77%)
Feb 14, 2003
0.4866
0.4878
0.4837
0.4837
61,983
-0.00(-0.75%)
Feb 13, 2003
0.4819
0.4888
0.4819
0.4874
101,130
+0.01(+1.14%)
Feb 12, 2003
0.4784
0.4941
0.4764
0.4819
123,966
+0.01(+1.73%)
Feb 11, 2003
0.4802
0.4802
0.4723
0.4737
145,986
-0.01(-1.65%)
Feb 10, 2003
0.4811
0.4817
0.4794
0.4817
46,487
-0.00(-0.30%)
Feb 07, 2003
0.4870
0.4870
0.4813
0.4831
30,991
-0.00(-0.71%)
Feb 06, 2003
0.4862
0.4866
0.4845
0.4866
39,962
-0.00(-0.08%)
Feb 05, 2003
0.4880
0.4886
0.4849
0.4870
124,781
-0.00(-0.21%)
Feb 04, 2003
0.4872
0.4911
0.4872
0.4880
126,413
-0.00(-0.83%)
Feb 03, 2003
0.4935
0.4935
0.4905
0.4921
70,954
-0.00(-0.50%)
Jan 31, 2003
0.4994
0.5003
0.4915
0.4945
83,187
-0.00(-0.82%)
Jan 30, 2003
0.5056
0.5056
0.4925
0.4986
129,675
-0.01(-1.17%)
Jan 29, 2003
0.4960
0.5068
0.4935
0.5046
155,773
+0.01(+1.48%)
Jan 28, 2003
0.4935
0.4976
0.4829
0.4972
297,682
+0.00(+0.50%)
Jan 27, 2003
0.4988
0.4988
0.4825
0.4947
128,044
-0.01(-1.06%)
Jan 24, 2003
0.5088
0.5117
0.4966
0.5001
110,917
-0.01(-2.04%)
Jan 23, 2003
0.5140
0.5166
0.5103
0.5105
169,638
-0.00(-0.52%)
Jan 22, 2003
0.5129
0.5156
0.5129
0.5131
38,331
-0.00(-0.36%)
Jan 21, 2003
0.5180
0.5189
0.5088
0.5150
105,208
+0.00(+0.40%)
Jan 17, 2003
0.5262
0.5262
0.5121
0.5129
185,134
-0.01(-2.68%)
Jan 16, 2003
0.5191
0.5291
0.5180
0.5270
169,638
+0.01(+1.54%)
Jan 15, 2003
0.5140
0.5191
0.5140
0.5191
35,885
+0.00(+0.55%)
Jan 14, 2003
0.5180
0.5199
0.5158
0.5162
109,286
+0.00(+0.40%)
Jan 13, 2003
0.5068
0.5142
0.5054
0.5142
201,445
+0.00(+0.96%)
Jan 10, 2003
0.5035
0.5107
0.5021
0.5093
83,187
+0.00(+0.32%)
Jan 09, 2003
0.5068
0.5078
0.5035
0.5076
128,859
+0.00(+0.00%)
Jan 08, 2003
0.5168
0.5180
0.5072
0.5076
147,617
-0.01(-1.78%)
Jan 07, 2003
0.5272
0.5272
0.5138
0.5168
140,277
-0.01(-2.24%)
Jan 06, 2003
0.5191
0.5307
0.5191
0.5287
110,101
+0.02(+3.94%)
Jan 03, 2003
0.4976
0.5097
0.4960
0.5086
198,183
+0.01(+1.72%)
Jan 02, 2003
0.4915
0.5007
0.4884
0.5001
521,963
+0.01(+2.17%)
Dec 31, 2002
0.4874
0.4923
0.4874
0.4894
613,307
-0.00(-0.37%)
Dec 30, 2002
0.5017
0.5068
0.4819
0.4913
241,408
-0.01(-1.52%)
Dec 27, 2002
0.5088
0.5091
0.4988
0.4988
287,895
-0.01(-2.44%)
Dec 26, 2002
0.5111
0.5113
0.5109
0.5113
56,274
-0.00(-0.24%)
Dec 24, 2002
0.5191
0.5232
0.5117
0.5125
207,154
+0.00(+0.04%)
Dec 23, 2002
0.4986
0.5272
0.4976
0.5123
530,935
+0.02(+3.38%)
Dec 20, 2002
0.4717
0.4986
0.4717
0.4956
369,452
+0.03(+5.44%)
Dec 19, 2002
0.4649
0.4762
0.4594
0.4700
247,117
+0.01(+1.19%)
Dec 18, 2002
0.4516
0.4653
0.4516
0.4645
203,076
+0.01(+2.85%)
Dec 17, 2002
0.4355
0.4533
0.4355
0.4516
585,578
+0.02(+4.39%)
Dec 16, 2002
0.4345
0.4365
0.4291
0.4326
207,969
-0.00(-0.38%)
Dec 13, 2002
0.4379
0.4379
0.4304
0.4343
154,142
-0.01(-1.16%)
Dec 12, 2002
0.4408
0.4455
0.4365
0.4394
334,383
-0.00(-0.69%)
Dec 11, 2002
0.4404
0.4430
0.4404
0.4424
30,991
+0.00(+0.37%)
Dec 10, 2002
0.4369
0.4414
0.4369
0.4408
44,040
+0.00(+0.94%)
Dec 09, 2002
0.4477
0.4539
0.4367
0.4367
99,499
-0.01(-2.02%)
Dec 06, 2002
0.4357
0.4467
0.4357
0.4457
132,122
+0.01(+1.39%)
Dec 05, 2002
0.4361
0.4396
0.4261
0.4396
263,428
+0.00(+0.19%)
Dec 04, 2002
0.4424
0.4424
0.4332
0.4388
337,645
-0.00(-0.74%)
Dec 03, 2002
0.4516
0.4537
0.4412
0.4420
303,391
-0.01(-3.26%)
Dec 02, 2002
0.4774
0.4835
0.4526
0.4569
393,103
-0.01(-1.93%)
Nov 29, 2002
0.4690
0.4706
0.4606
0.4659
101,130
+0.02(+4.06%)
Nov 27, 2002
0.4385
0.4492
0.4363
0.4477
347,432
+0.01(+2.19%)
Nov 26, 2002
0.4420
0.4424
0.4353
0.4381
358,850
-0.00(-0.42%)
Nov 25, 2002
0.4240
0.4465
0.4240
0.4400
383,317
+0.02(+3.96%)
Nov 22, 2002
0.4322
0.4339
0.4232
0.4232
184,318
-0.01(-2.40%)
Nov 21, 2002
0.4343
0.4343
0.4283
0.4336
235,699
+0.00(+0.81%)
Nov 20, 2002
0.4232
0.4357
0.4232
0.4302
240,592
+0.01(+1.64%)
Nov 19, 2002
0.4291
0.4291
0.4208
0.4232
231,621
-0.01(-1.62%)
Nov 18, 2002
0.4253
0.4314
0.4253
0.4302
149,249
+0.01(+1.25%)
Nov 15, 2002
0.4251
0.4259
0.4220
0.4249
105,208
-0.00(-0.24%)
Nov 14, 2002
0.4157
0.4271
0.4157
0.4259
200,629
+0.01(+2.51%)
Nov 13, 2002
0.4210
0.4210
0.4040
0.4155
290,342
-0.01(-1.98%)
Nov 12, 2002
0.4310
0.4312
0.4236
0.4238
101,946
-0.01(-2.31%)
Nov 11, 2002
0.4451
0.4451
0.4271
0.4339
218,572
-0.01(-2.44%)
Nov 08, 2002
0.4424
0.4461
0.4404
0.4447
198,998
-0.00(-0.55%)
Nov 07, 2002
0.4349
0.4496
0.4349
0.4471
212,047
+0.01(+2.58%)
Nov 06, 2002
0.4322
0.4394
0.4267
0.4359
176,978
+0.01(+1.28%)
Nov 05, 2002
0.4373
0.4392
0.4179
0.4304
262,613
-0.01(-2.50%)
Nov 04, 2002
0.4567
0.4567
0.4410
0.4414
200,629
-0.02(-3.36%)
Nov 01, 2002
0.4424
0.4623
0.4424
0.4567
418,386
+0.00(+0.63%)
Oct 31, 2002
0.4422
0.4606
0.4422
0.4539
309,100
+0.01(+3.21%)
Oct 30, 2002
0.4435
0.4435
0.4324
0.4398
219,387
-0.01(-1.51%)
Oct 29, 2002
0.4571
0.4625
0.4457
0.4465
581,500
-0.01(-1.75%)
Oct 28, 2002
0.4451
0.4561
0.4451
0.4545
193,289
+0.01(+2.49%)
Oct 25, 2002
0.4414
0.4455
0.4381
0.4435
127,228
+0.00(+0.05%)
Oct 24, 2002
0.4445
0.4516
0.4426
0.4432
149,249
+0.00(+0.18%)
Oct 23, 2002
0.4275
0.4439
0.4267
0.4424
181,871
+0.01(+3.49%)
Oct 22, 2002
0.4230
0.4300
0.4226
0.4275
84,003
+0.01(+1.41%)
Oct 21, 2002
0.3995
0.4222
0.3975
0.4216
229,990
+0.02(+5.90%)
Oct 18, 2002
0.3985
0.4026
0.3946
0.3981
105,208
+0.00(+0.41%)
Oct 17, 2002
0.3877
0.3977
0.3877
0.3965
123,966
+0.01(+3.63%)
Oct 16, 2002
0.3852
0.3879
0.3821
0.3826
226,728
-0.00(-1.16%)
Oct 15, 2002
0.3813
0.3885
0.3813
0.3871
309,100
+0.01(+3.72%)
Oct 14, 2002
0.3821
0.3821
0.3701
0.3732
123,150
-0.01(-2.87%)
Oct 11, 2002
0.3779
0.3842
0.3779
0.3842
327,858
+0.01(+1.73%)
Oct 10, 2002
0.3821
0.3842
0.3734
0.3777
832,695
-0.00(-0.65%)
Oct 09, 2002
0.3740
0.3838
0.3740
0.3801
255,272
-0.00(-1.12%)
Oct 08, 2002
0.3834
0.3889
0.3811
0.3844
370,268
+0.00(+0.75%)
Oct 07, 2002
0.3727
0.3848
0.3727
0.3815
163,113
+0.01(+1.69%)
Oct 04, 2002
0.3725
0.3752
0.3687
0.3752
507,283
+0.00(+0.82%)
Oct 03, 2002
0.3685
0.3740
0.3680
0.3721
150,064
+0.00(+0.83%)
Oct 02, 2002
0.3689
0.3707
0.3607
0.3691
156,589
+0.00(+0.44%)
Oct 01, 2002
0.3576
0.3658
0.3576
0.3674
455,902
+0.01(+4.05%)
Sep 30, 2002
0.3494
0.3550
0.3445
0.3531
168,822
+0.01(+1.59%)
Sep 27, 2002
0.3380
0.3494
0.3380
0.3476
1,267,393
+0.01(+3.09%)
Sep 26, 2002
0.3351
0.3390
0.3302
0.3372
1,291,044
+0.01(+3.12%)
Sep 25, 2002
0.3339
0.3356
0.3249
0.3270
730,749
-0.01(-3.56%)
Sep 24, 2002
0.3331
0.3450
0.3331
0.3390
515,439
-0.01(-3.04%)
Sep 23, 2002
0.3584
0.3621
0.3466
0.3497
87,265
-0.01(-2.34%)
Sep 20, 2002
0.3638
0.3654
0.3523
0.3580
92,974
-0.01(-1.46%)
Sep 19, 2002
0.3568
0.3683
0.3568
0.3633
1,180,127
+0.00(+1.25%)
Sep 18, 2002
0.3695
0.3703
0.3578
0.3589
477,107
-0.01(-3.78%)
Sep 17, 2002
0.3903
0.3907
0.3719
0.3730
400,444
-0.02(-4.85%)
Sep 16, 2002
0.3909
0.3965
0.3909
0.3920
221,834
+0.00(+0.37%)
Sep 13, 2002
0.3895
0.3905
0.3895
0.3905
4,893
+0.00(+0.37%)
Sep 12, 2002
0.3954
0.3954
0.3873
0.3891
211,232
-0.01(-2.06%)
Sep 11, 2002
0.3952
0.4067
0.3952
0.3973
384,132
+0.00(+0.83%)
Sep 10, 2002
0.3717
0.3940
0.3717
0.3940
101,946
+0.01(+2.44%)
Sep 09, 2002
0.4026
0.4026
0.3832
0.3846
97,868
-0.02(-4.47%)
Sep 06, 2002
0.4067
0.4091
0.4026
0.4026
60,352
-0.01(-1.99%)
Sep 05, 2002
0.4046
0.4122
0.4046
0.4108
82,372
+0.00(+0.90%)
Sep 04, 2002
0.4005
0.4128
0.4005
0.4071
489,341
+0.01(+1.53%)
Sep 03, 2002
0.4087
0.4087
0.3987
0.4009
85,634
-0.01(-2.14%)
Aug 30, 2002
0.4108
0.4116
0.4087
0.4097
77,478
+0.00(+0.35%)
Aug 29, 2002
0.4067
0.4093
0.4016
0.4083
108,470
-0.00(-0.35%)
Aug 28, 2002
0.4128
0.4128
0.4085
0.4097
88,081
-0.00(-0.55%)
Aug 27, 2002
0.4091
0.4206
0.4087
0.4120
115,810
+0.01(+1.97%)
Aug 26, 2002
0.3983
0.4042
0.3975
0.4040
167,191
+0.01(+1.44%)
Aug 23, 2002
0.4130
0.4132
0.3983
0.3983
12,396,639
-0.01(-3.37%)
Aug 22, 2002
0.4036
0.4155
0.4036
0.4122
102,761
+0.01(+1.87%)
Aug 21, 2002
0.4210
0.4224
0.4026
0.4046
97,052
-0.01(-3.41%)
Aug 20, 2002
0.4204
0.4226
0.4189
0.4189
39,962
+0.01(+1.28%)
Aug 16, 2002
0.3971
0.4179
0.3967
0.4136
144,355
+0.02(+4.60%)
Aug 15, 2002
0.3883
0.3969
0.3883
0.3954
111,732
+0.01(+3.48%)
Aug 14, 2002
0.3779
0.3805
0.3740
0.3821
122,335
+0.00(+0.86%)
Aug 13, 2002
0.3821
0.3821
0.3783
0.3789
62,798
-0.00(-0.32%)
Aug 12, 2002
0.3883
0.3903
0.3789
0.3801
165,560
-0.01(-2.62%)
Aug 07, 2002
0.3793
0.3903
0.3766
0.3903
291,973
+0.02(+4.31%)
Aug 06, 2002
0.3889
0.3889
0.3591
0.3742
885,707
-0.02(-4.93%)
Aug 05, 2002
0.3893
0.4009
0.3858
0.3936
69,323
+0.01(+1.90%)
Aug 02, 2002
0.3678
0.3954
0.3505
0.3862
830,248
+0.02(+4.30%)
Aug 01, 2002
0.3813
0.3813
0.3695
0.3703
274,030
-0.02(-4.13%)
Jul 31, 2002
0.3995
0.4016
0.3811
0.3862
393,103
-0.01(-3.33%)
Jul 30, 2002
0.3962
0.4026
0.3928
0.3995
78,294
+0.00(+0.77%)
Jul 29, 2002
0.4108
0.4108
0.3924
0.3965
97,052
-0.01(-3.00%)
Jul 26, 2002
0.4128
0.4128
0.3936
0.4087
110,917
+0.00(+0.00%)
Jul 25, 2002
0.4189
0.4189
0.4005
0.4087
126,413
-0.01(-1.57%)
Jul 24, 2002
0.4087
0.4161
0.4005
0.4153
286,264
+0.00(+0.99%)
Jul 23, 2002
0.4447
0.4496
0.4026
0.4112
310,731
-0.04(-8.59%)
Jul 22, 2002
0.4751
0.4762
0.4435
0.4498
411,046
-0.03(-6.14%)
Jul 19, 2002
0.4882
0.4905
0.4792
0.4792
129,675
-0.00(-0.51%)
Jul 17, 2002
0.4774
0.4817
0.4772
0.4817
34,253
-0.01(-2.20%)
Jul 12, 2002
0.4937
0.4956
0.4835
0.4925
118,257
-0.01(-2.27%)
Jul 11, 2002
0.5135
0.5135
0.5039
0.5039
136,199
-0.01(-2.03%)
Jul 10, 2002
0.5252
0.5293
0.5127
0.5144
74,216
-0.01(-1.68%)
Jul 09, 2002
0.5260
0.5260
0.5232
0.5232
88,896
-0.00(-0.62%)
Jul 08, 2002
0.5170
0.5264
0.5170
0.5264
32,622
+0.01(+1.74%)
Jul 05, 2002
0.5164
0.5174
0.5156
0.5174
30,991
-0.00(-0.16%)
Jul 04, 2002
0.5201
0.5215
0.5148
0.5182
88,896
+0.00(+0.00%)
Jul 03, 2002
0.5201
0.5215
0.5148
0.5182
88,896
-0.00(-0.47%)
Jul 02, 2002
0.5227
0.5227
0.5111
0.5207
125,597
-0.00(-0.78%)
Jul 01, 2002
0.5232
0.5250
0.5211
0.5248
47,302
+0.00(+0.12%)
Jun 28, 2002
0.5172
0.5242
0.5129
0.5242
67,692
+0.00(+0.35%)
Jun 27, 2002
0.5246
0.5246
0.5152
0.5223
153,326
+0.00(+0.12%)
Jun 26, 2002
0.4905
0.5221
0.4905
0.5217
195,736
+0.02(+4.63%)
Jun 25, 2002
0.5170
0.5170
0.4986
0.4986
1,355,474
-0.03(-6.44%)
Jun 21, 2002
0.5467
0.5481
0.5330
0.5330
238,145
-0.01(-2.32%)
Jun 20, 2002
0.5456
0.5520
0.5426
0.5456
61,983
+0.00(+0.19%)
Jun 19, 2002
0.5456
0.5524
0.5446
0.5446
62,798
-0.00(-0.49%)
Jun 18, 2002
0.5446
0.5573
0.5446
0.5473
85,634
+0.01(+1.02%)
Jun 17, 2002
0.5381
0.5436
0.5375
0.5417
52,196
+0.00(+0.08%)
Jun 14, 2002
0.5526
0.5526
0.5334
0.5413
140,277
-0.04(-6.92%)
Jun 12, 2002
0.5620
0.5845
0.5620
0.5816
103,577
+0.02(+4.25%)
Jun 11, 2002
0.5569
0.5655
0.5569
0.5579
57,905
+0.01(+1.00%)
Jun 10, 2002
0.5446
0.5526
0.5446
0.5524
83,187
+0.00(+0.67%)
Jun 07, 2002
0.5328
0.5520
0.5328
0.5487
123,966
+0.01(+1.59%)
Jun 06, 2002
0.5722
0.5738
0.5395
0.5401
129,675
-0.03(-4.86%)
Jun 05, 2002
0.5653
0.5722
0.5653
0.5677
33,275,190
+0.01(+1.20%)
May 31, 2002
0.5518
0.5610
0.5487
0.5610
115,810
-0.00(-0.62%)
May 28, 2002
0.5826
0.5826
0.5608
0.5644
198,183
-0.02(-3.96%)
May 27, 2002
0.5926
0.5926
0.5853
0.5877
69,323
+0.00(+0.00%)
May 24, 2002
0.5926
0.5926
0.5853
0.5877
69,323
-0.00(-0.07%)
May 23, 2002
0.5924
0.6024
0.5881
0.5881
100,314
-0.00(-0.72%)
May 22, 2002
0.5926
0.5957
0.5885
0.5924
92,974
+0.01(+1.12%)
May 21, 2002
0.5722
0.5890
0.5722
0.5859
59,536
+0.01(+2.03%)
May 20, 2002
0.5702
0.5742
0.5702
0.5742
19,573
+0.00(+0.04%)
May 17, 2002
0.5722
0.5769
0.5722
0.5740
57,089
+0.01(+1.59%)
May 16, 2002
0.5591
0.5681
0.5587
0.5650
58,720
+0.01(+1.25%)
May 15, 2002
0.5653
0.5653
0.5497
0.5581
276,477
-0.01(-1.27%)
May 14, 2002
0.5597
0.5697
0.5597
0.5653
88,896
+0.01(+1.88%)
May 13, 2002
0.5405
0.5548
0.5405
0.5548
1,223,352
+0.01(+2.53%)
May 10, 2002
0.5395
0.5430
0.5364
0.5411
109,286
+0.00(+0.23%)
May 09, 2002
0.5403
0.5424
0.5377
0.5399
42,409
+0.00(+0.27%)
May 08, 2002
0.5467
0.5467
0.5375
0.5385
283,002
-0.00(-0.64%)
May 07, 2002
0.5417
0.5444
0.5381
0.5420
70,954
-0.00(-0.19%)
May 06, 2002
0.5444
0.5467
0.5395
0.5430
307,469
+0.00(+0.19%)
May 03, 2002
0.5432
0.5434
0.5420
0.5420
117,441
-0.00(-0.15%)
May 02, 2002
0.5481
0.5497
0.5426
0.5428
119,072
-0.01(-1.19%)
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.