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
Meritage Corp
(NY:
MTH
)
174.62
+1.94 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
9.438
9.472
9.376
9.413
229,998
-0.02(-0.26%)
Apr 29, 2003
9.541
9.581
9.388
9.438
225,135
-0.06(-0.60%)
Apr 28, 2003
9.650
9.657
9.470
9.495
271,945
-0.15(-1.59%)
Apr 25, 2003
9.919
9.958
9.635
9.648
253,302
-0.27(-2.74%)
Apr 24, 2003
9.845
9.961
9.820
9.919
290,993
+0.14(+1.39%)
Apr 23, 2003
9.685
9.796
9.685
9.783
156,236
+0.14(+1.41%)
Apr 22, 2003
9.500
9.672
9.450
9.648
115,505
+0.15(+1.56%)
Apr 21, 2003
9.388
9.500
9.379
9.500
83,083
+0.15(+1.58%)
Apr 17, 2003
9.253
9.460
9.221
9.351
109,021
+0.16(+1.74%)
Apr 16, 2003
8.967
9.292
8.967
9.191
298,288
+0.22(+2.48%)
Apr 15, 2003
9.006
9.009
8.811
8.969
180,756
-0.04(-0.41%)
Apr 14, 2003
8.981
9.006
8.969
9.006
56,334
+0.05(+0.52%)
Apr 11, 2003
8.981
9.068
8.883
8.959
66,061
+0.00(+0.03%)
Apr 10, 2003
8.883
9.006
8.846
8.957
65,048
+0.08(+0.89%)
Apr 09, 2003
8.981
9.006
8.878
8.878
67,277
-0.07(-0.74%)
Apr 08, 2003
8.957
9.006
8.858
8.944
105,779
-0.01(-0.14%)
Apr 07, 2003
9.006
9.203
8.934
8.957
100,105
+0.15(+1.68%)
Apr 04, 2003
8.796
9.018
8.636
8.809
98,078
+0.02(+0.28%)
Apr 03, 2003
8.883
9.055
8.777
8.784
142,051
+0.00(+0.00%)
Apr 02, 2003
8.323
8.856
8.323
8.784
232,430
+0.49(+5.89%)
Apr 01, 2003
8.276
8.315
8.155
8.295
97,268
+0.02(+0.27%)
Mar 31, 2003
8.253
8.323
8.118
8.273
80,043
-0.04(-0.50%)
Mar 28, 2003
8.295
8.315
8.216
8.315
31,409
+0.02(+0.24%)
Mar 27, 2003
8.261
8.315
8.142
8.295
71,532
-0.03(-0.33%)
Mar 26, 2003
8.382
8.384
8.160
8.323
93,012
-0.05(-0.65%)
Mar 25, 2003
8.204
8.389
8.081
8.377
104,157
+0.04(+0.47%)
Mar 24, 2003
8.392
8.392
8.216
8.337
65,048
-0.20(-2.40%)
Mar 21, 2003
8.290
8.550
8.290
8.542
94,431
+0.31(+3.81%)
Mar 20, 2003
8.253
8.374
8.142
8.229
135,972
-0.02(-0.30%)
Mar 19, 2003
8.044
8.328
8.044
8.253
100,307
+0.23(+2.86%)
Mar 18, 2003
8.197
8.221
7.920
8.024
80,854
-0.17(-2.11%)
Mar 17, 2003
7.975
8.226
7.891
8.197
106,589
+0.22(+2.82%)
Mar 14, 2003
7.945
8.165
7.797
7.972
224,932
+0.08(+0.97%)
Mar 13, 2003
7.649
7.896
7.464
7.896
160,694
+0.46(+6.17%)
Mar 12, 2003
7.380
7.479
7.341
7.437
47,620
+0.06(+0.80%)
Mar 11, 2003
7.279
7.479
7.279
7.378
83,488
+0.06(+0.84%)
Mar 10, 2003
7.466
7.466
7.284
7.316
140,633
-0.15(-2.02%)
Mar 07, 2003
7.304
7.555
7.212
7.466
150,360
+0.12(+1.65%)
Mar 06, 2003
7.531
7.533
7.180
7.345
269,513
-0.25(-3.25%)
Mar 05, 2003
7.155
7.624
7.155
7.592
312,878
+0.38(+5.20%)
Mar 04, 2003
7.834
7.859
7.180
7.217
279,037
-0.72(-9.05%)
Mar 03, 2003
7.795
8.044
7.795
7.935
111,250
+0.14(+1.77%)
Feb 28, 2003
7.748
7.797
7.698
7.797
157,452
+0.02(+0.32%)
Feb 27, 2003
7.908
7.994
7.649
7.772
243,372
-0.14(-1.72%)
Feb 26, 2003
8.044
8.093
7.908
7.908
96,457
-0.16(-1.99%)
Feb 25, 2003
7.957
8.167
7.908
8.068
93,620
+0.10(+1.21%)
Feb 24, 2003
7.962
7.994
7.945
7.972
86,325
-0.01(-0.19%)
Feb 21, 2003
7.871
8.031
7.824
7.987
95,849
+0.15(+1.95%)
Feb 20, 2003
7.859
7.943
7.809
7.834
96,254
-0.02(-0.31%)
Feb 19, 2003
7.935
8.068
7.836
7.859
86,730
-0.14(-1.73%)
Feb 18, 2003
7.748
8.044
7.639
7.997
89,365
+0.31(+3.98%)
Feb 14, 2003
7.622
7.772
7.612
7.691
69,100
+0.09(+1.23%)
Feb 13, 2003
7.582
7.597
7.526
7.597
81,867
-0.05(-0.61%)
Feb 12, 2003
7.797
7.797
7.624
7.644
68,695
-0.13(-1.65%)
Feb 11, 2003
8.093
8.093
7.679
7.772
153,399
-0.28(-3.43%)
Feb 10, 2003
7.797
8.049
7.716
8.049
150,157
+0.28(+3.56%)
Feb 07, 2003
8.142
8.155
7.713
7.772
88,959
-0.34(-4.20%)
Feb 06, 2003
8.328
8.389
7.994
8.113
154,413
-0.15(-1.85%)
Feb 05, 2003
8.044
8.266
8.019
8.266
136,580
+0.27(+3.40%)
Feb 04, 2003
7.994
8.066
7.893
7.994
129,082
-0.03(-0.34%)
Feb 03, 2003
8.110
8.140
7.896
8.022
230,403
-0.09(-1.16%)
Jan 31, 2003
8.019
8.115
7.753
8.115
185,822
+0.07(+0.89%)
Jan 30, 2003
8.105
8.123
7.948
8.044
134,959
-0.09(-1.06%)
Jan 29, 2003
7.933
8.130
7.846
8.130
119,153
+0.20(+2.49%)
Jan 28, 2003
7.908
8.061
7.711
7.933
212,773
+0.07(+0.85%)
Jan 27, 2003
8.194
8.365
7.723
7.866
395,354
-0.33(-4.00%)
Jan 24, 2003
8.550
8.550
7.970
8.194
362,526
-0.40(-4.71%)
Jan 23, 2003
8.858
8.895
8.513
8.599
159,479
-0.21(-2.38%)
Jan 22, 2003
8.402
8.809
8.340
8.809
135,769
+0.35(+4.08%)
Jan 21, 2003
8.735
8.740
8.426
8.463
120,369
-0.17(-1.94%)
Jan 17, 2003
8.833
8.833
8.567
8.631
77,206
-0.23(-2.56%)
Jan 16, 2003
8.878
8.932
8.710
8.858
187,443
-0.00(-0.06%)
Jan 15, 2003
8.636
8.907
8.402
8.863
246,817
+0.28(+3.25%)
Jan 14, 2003
8.957
8.957
8.574
8.584
109,426
-0.37(-4.16%)
Jan 13, 2003
9.080
9.129
8.809
8.957
134,959
-0.12(-1.36%)
Jan 10, 2003
9.031
9.129
8.932
9.080
126,651
+0.02(+0.27%)
Jan 09, 2003
9.068
9.339
9.055
9.055
168,192
+0.05(+0.55%)
Jan 08, 2003
8.675
9.127
8.648
9.006
210,950
+0.33(+3.84%)
Jan 07, 2003
8.513
8.735
8.439
8.673
163,937
+0.04(+0.46%)
Jan 06, 2003
8.638
8.670
8.488
8.633
97,268
-0.00(-0.03%)
Jan 03, 2003
8.722
8.843
8.525
8.636
125,637
-0.08(-0.96%)
Jan 02, 2003
8.328
8.858
8.258
8.720
230,606
+0.42(+5.02%)
Dec 31, 2002
8.253
8.365
8.120
8.303
175,690
-0.03(-0.38%)
Dec 30, 2002
8.463
8.463
8.229
8.335
147,523
-0.15(-1.75%)
Dec 27, 2002
8.463
8.587
8.414
8.483
109,021
-0.01(-0.12%)
Dec 26, 2002
8.241
8.513
8.241
8.493
207,505
+0.23(+2.75%)
Dec 24, 2002
8.303
8.389
8.266
8.266
24,924
-0.03(-0.33%)
Dec 23, 2002
8.389
8.419
8.184
8.293
78,219
-0.10(-1.15%)
Dec 20, 2002
8.342
8.466
8.068
8.389
144,888
+0.05(+0.56%)
Dec 19, 2002
8.241
8.439
8.142
8.342
113,479
+0.10(+1.23%)
Dec 18, 2002
8.278
8.328
8.118
8.241
114,289
-0.03(-0.36%)
Dec 17, 2002
8.463
8.485
8.234
8.271
230,808
+0.05(+0.66%)
Dec 16, 2002
8.142
8.389
8.044
8.216
255,328
+0.44(+5.71%)
Dec 13, 2002
7.935
8.142
7.735
7.772
266,676
-0.16(-2.02%)
Dec 12, 2002
7.735
8.162
7.698
7.933
201,425
+0.18(+2.26%)
Dec 11, 2002
7.735
7.859
7.605
7.758
109,223
+0.02(+0.29%)
Dec 10, 2002
7.711
7.846
7.602
7.735
205,681
+0.05(+0.64%)
Dec 09, 2002
7.550
7.804
7.550
7.686
271,945
+0.14(+1.80%)
Dec 06, 2002
7.402
7.590
7.299
7.550
215,205
+0.02(+0.33%)
Dec 05, 2002
7.526
7.600
7.267
7.526
209,531
+0.00(+0.00%)
Dec 04, 2002
7.686
7.686
7.439
7.526
358,473
-0.16(-2.09%)
Dec 03, 2002
7.994
7.994
7.661
7.686
299,909
-0.31(-3.86%)
Dec 02, 2002
8.244
8.290
7.994
7.994
124,827
-0.17(-2.11%)
Nov 29, 2002
8.365
8.389
8.155
8.167
44,581
-0.22(-2.65%)
Nov 27, 2002
8.068
8.451
8.068
8.389
154,007
+0.33(+4.10%)
Nov 26, 2002
8.389
8.414
8.019
8.059
185,011
-0.33(-3.94%)
Nov 25, 2002
7.908
8.439
7.908
8.389
206,694
+0.44(+5.59%)
Nov 22, 2002
7.849
8.044
7.748
7.945
218,042
+0.09(+1.16%)
Nov 21, 2002
7.686
8.019
7.686
7.854
192,307
+0.27(+3.55%)
Nov 20, 2002
8.007
8.093
7.526
7.585
735,589
-0.42(-5.27%)
Nov 19, 2002
8.167
8.192
8.007
8.007
187,240
-0.16(-1.93%)
Nov 18, 2002
8.325
8.369
8.123
8.165
235,672
-0.10(-1.22%)
Nov 15, 2002
8.253
8.340
8.204
8.266
221,284
-0.02(-0.30%)
Nov 14, 2002
8.118
8.355
8.093
8.290
284,711
+0.30(+3.70%)
Nov 13, 2002
7.920
8.123
7.859
7.994
185,011
+0.07(+0.93%)
Nov 12, 2002
7.970
8.093
7.790
7.920
465,468
+0.06(+0.75%)
Nov 11, 2002
8.138
8.167
7.760
7.861
524,234
-0.21(-2.66%)
Nov 08, 2002
8.878
8.878
7.960
8.076
711,475
-0.80(-9.01%)
Nov 07, 2002
10.11
10.11
8.860
8.875
564,762
-1.24(-12.23%)
Nov 06, 2002
10.01
10.18
9.697
10.11
340,843
+0.16(+1.56%)
Nov 05, 2002
10.26
10.26
9.847
9.956
165,558
-0.28(-2.75%)
Nov 04, 2002
10.07
10.41
9.944
10.24
205,073
+0.27(+2.70%)
Nov 01, 2002
9.840
10.03
9.731
9.968
226,756
+0.10(+1.00%)
Oct 31, 2002
9.882
10.10
9.865
9.870
181,769
-0.01(-0.12%)
Oct 30, 2002
10.08
10.16
9.808
9.882
412,375
-0.19(-1.86%)
Oct 29, 2002
9.845
10.07
9.788
10.07
264,447
+0.20(+2.03%)
Oct 28, 2002
10.12
10.17
9.771
9.870
401,230
+0.06(+0.58%)
Oct 25, 2002
9.208
9.845
9.127
9.813
304,975
+0.54(+5.86%)
Oct 24, 2002
9.682
9.702
9.208
9.270
201,425
-0.15(-1.62%)
Oct 23, 2002
9.031
9.495
8.981
9.423
307,407
+0.34(+3.78%)
Oct 22, 2002
9.566
9.569
9.050
9.080
171,232
-0.58(-6.05%)
Oct 21, 2002
9.129
9.717
8.981
9.665
220,068
+0.54(+5.86%)
Oct 18, 2002
9.211
9.211
8.895
9.129
147,523
-0.10(-1.07%)
Oct 17, 2002
8.574
9.228
8.574
9.228
291,196
+1.02(+12.48%)
Oct 16, 2002
8.574
8.722
8.187
8.204
208,113
-0.61(-6.91%)
Oct 15, 2002
8.290
8.883
8.204
8.814
195,346
+0.77(+9.60%)
Oct 14, 2002
7.957
8.204
7.846
8.041
116,721
+0.02(+0.28%)
Oct 11, 2002
7.748
8.266
7.748
8.019
208,721
+0.42(+5.52%)
Oct 10, 2002
7.439
7.723
7.131
7.600
1,803,511
+0.14(+1.82%)
Oct 09, 2002
7.985
8.113
7.452
7.464
320,376
-0.58(-7.24%)
Oct 08, 2002
7.822
8.192
7.649
8.046
287,143
+0.22(+2.87%)
Oct 07, 2002
8.204
8.278
7.799
7.822
411,565
-0.39(-4.80%)
Oct 04, 2002
8.759
8.759
8.022
8.216
201,020
-0.48(-5.56%)
Oct 03, 2002
9.166
9.179
8.663
8.700
278,632
-0.46(-5.06%)
Oct 02, 2002
8.944
9.277
8.759
9.164
167,179
+0.16(+1.75%)
Oct 01, 2002
8.747
9.105
8.468
9.006
219,055
+0.26(+2.96%)
Sep 30, 2002
8.703
8.757
8.241
8.747
334,764
-0.08(-0.89%)
Sep 27, 2002
9.095
9.166
8.823
8.826
149,549
-0.27(-2.93%)
Sep 26, 2002
8.685
9.203
8.685
9.092
143,875
+0.41(+4.69%)
Sep 25, 2002
8.611
8.796
8.216
8.685
246,615
+0.17(+2.03%)
Sep 24, 2002
8.688
8.932
8.513
8.513
1,215,850
-0.18(-2.02%)
Sep 23, 2002
8.957
9.154
8.537
8.688
200,615
-0.37(-4.09%)
Sep 20, 2002
8.762
9.073
8.732
9.058
215,002
+0.30(+3.41%)
Sep 19, 2002
9.314
9.324
8.737
8.759
387,248
-0.78(-8.15%)
Sep 18, 2002
9.640
9.702
9.500
9.537
178,932
-0.17(-1.70%)
Sep 17, 2002
9.931
9.931
9.685
9.702
111,655
-0.19(-1.97%)
Sep 16, 2002
9.736
9.929
9.729
9.897
158,871
+0.14(+1.39%)
Sep 13, 2002
9.685
9.894
9.685
9.761
181,567
-0.03(-0.30%)
Sep 12, 2002
9.934
9.934
9.759
9.791
250,465
-0.14(-1.44%)
Sep 11, 2002
10.04
10.04
9.870
9.934
208,113
+0.01(+0.15%)
Sep 10, 2002
10.28
10.31
9.746
9.919
398,799
-0.36(-3.50%)
Sep 09, 2002
9.401
10.41
9.263
10.28
427,979
+0.88(+9.34%)
Sep 06, 2002
9.253
9.463
9.129
9.401
200,210
+0.32(+3.53%)
Sep 05, 2002
8.996
9.154
8.932
9.080
268,500
+0.08(+0.93%)
Sep 04, 2002
8.389
9.115
8.382
8.996
266,068
+0.76(+9.23%)
Sep 03, 2002
8.715
8.754
8.194
8.236
273,769
-0.63(-7.07%)
Aug 30, 2002
8.796
9.043
8.796
8.863
85,514
+0.13(+1.47%)
Aug 29, 2002
8.574
8.809
8.537
8.735
136,377
+0.05(+0.57%)
Aug 28, 2002
9.179
9.179
8.488
8.685
279,240
-0.49(-5.38%)
Aug 27, 2002
9.537
9.537
9.179
9.179
142,862
-0.30(-3.13%)
Aug 26, 2002
9.203
9.475
8.994
9.475
225,945
+0.33(+3.64%)
Aug 23, 2002
9.198
9.487
9.132
9.142
248,438
-0.11(-1.15%)
Aug 22, 2002
8.550
9.265
8.480
9.248
187,848
+0.71(+8.26%)
Aug 21, 2002
8.513
8.572
8.389
8.542
189,875
+0.11(+1.35%)
Aug 20, 2002
8.476
8.611
8.389
8.429
283,901
-0.02(-0.26%)
Aug 16, 2002
8.441
8.870
8.278
8.451
261,205
-0.04(-0.44%)
Aug 15, 2002
8.019
8.574
8.014
8.488
172,448
+0.53(+6.67%)
Aug 14, 2002
7.849
7.987
7.849
7.957
269,716
+0.11(+1.38%)
Aug 13, 2002
7.871
8.034
7.797
7.849
134,554
-0.05(-0.66%)
Aug 12, 2002
7.957
7.994
7.822
7.901
119,558
+0.43(+5.78%)
Aug 07, 2002
7.711
7.780
7.304
7.469
395,556
-0.12(-1.59%)
Aug 06, 2002
7.427
7.674
7.420
7.590
345,301
+0.52(+7.36%)
Aug 05, 2002
7.118
7.306
6.805
7.069
422,913
-0.05(-0.73%)
Aug 02, 2002
7.896
7.896
6.909
7.121
607,925
-0.86(-10.82%)
Aug 01, 2002
8.088
8.088
7.834
7.985
366,578
-0.10(-1.28%)
Jul 31, 2002
8.266
8.315
8.078
8.088
348,949
-0.18(-2.15%)
Jul 30, 2002
8.019
8.513
7.772
8.266
533,758
+0.21(+2.63%)
Jul 29, 2002
7.328
8.204
7.328
8.054
615,625
+0.77(+10.64%)
Jul 26, 2002
7.081
7.341
7.032
7.279
554,225
+0.25(+3.51%)
Jul 25, 2002
7.402
7.772
7.007
7.032
587,661
-0.20(-2.83%)
Jul 24, 2002
6.637
7.254
6.566
7.237
712,488
+0.44(+6.50%)
Jul 23, 2002
6.835
7.106
6.758
6.795
353,812
-0.04(-0.58%)
Jul 22, 2002
7.230
7.328
6.509
6.835
624,744
-0.44(-6.10%)
Jul 19, 2002
7.032
7.597
7.032
7.279
762,540
-0.79(-9.79%)
Jul 17, 2002
8.513
8.698
7.824
8.068
588,471
-1.44(-15.13%)
Jul 12, 2002
9.894
9.919
9.302
9.507
331,724
-0.36(-3.68%)
Jul 11, 2002
10.15
10.15
9.623
9.870
592,929
-0.28(-2.75%)
Jul 10, 2002
10.47
10.47
9.971
10.15
613,801
-0.29(-2.77%)
Jul 09, 2002
10.76
10.76
10.44
10.44
209,328
-0.32(-2.98%)
Jul 08, 2002
11.26
11.41
10.62
10.76
290,790
-0.51(-4.49%)
Jul 05, 2002
11.07
11.40
11.05
11.26
98,078
+0.26(+2.33%)
Jul 04, 2002
10.79
11.02
10.31
11.01
384,411
+0.00(+0.00%)
Jul 03, 2002
10.79
11.02
10.31
11.01
384,411
+0.22(+2.04%)
Jul 02, 2002
11.30
11.30
10.29
10.79
461,617
-0.51(-4.54%)
Jul 01, 2002
11.26
11.34
11.02
11.30
271,945
+0.04(+0.33%)
Jun 28, 2002
10.73
11.26
10.71
11.26
357,054
+0.53(+4.94%)
Jun 27, 2002
11.23
11.42
10.61
10.73
351,786
-0.28(-2.58%)
Jun 26, 2002
10.67
11.03
10.49
11.02
326,253
+0.22(+2.06%)
Jun 25, 2002
10.92
11.09
10.73
10.79
390,288
+0.04(+0.34%)
Jun 21, 2002
10.61
10.86
10.58
10.76
1,536,227
+0.27(+2.59%)
Jun 20, 2002
10.29
10.49
10.22
10.49
398,191
+0.26(+2.56%)
Jun 19, 2002
10.56
10.67
9.993
10.22
464,454
-0.27(-2.61%)
Jun 18, 2002
10.49
10.76
10.36
10.50
383,195
+0.36(+3.53%)
Jun 17, 2002
9.391
10.24
9.351
10.14
241,954
+0.63(+6.59%)
Jun 14, 2002
8.932
9.630
8.762
9.514
269,108
-0.10(-1.00%)
Jun 12, 2002
9.623
9.682
9.504
9.611
134,554
-0.03(-0.31%)
Jun 11, 2002
9.981
9.981
9.633
9.640
237,698
-0.33(-3.29%)
Jun 10, 2002
10.39
10.53
9.968
9.968
126,448
-0.44(-4.27%)
Jun 07, 2002
10.04
10.41
9.771
10.41
308,623
+0.31(+3.05%)
Jun 06, 2002
10.10
10.29
10.04
10.10
183,796
+0.06(+0.64%)
Jun 05, 2002
9.722
10.09
9.722
10.04
141,443
-0.42(-4.03%)
May 31, 2002
10.52
10.70
10.49
10.46
128,272
-0.39(-3.64%)
May 28, 2002
10.96
11.13
10.76
10.86
374,481
-0.07(-0.68%)
May 27, 2002
10.57
11.08
10.55
10.93
276,200
+0.00(+0.00%)
May 24, 2002
10.57
11.08
10.55
10.93
276,200
+0.42(+4.04%)
May 23, 2002
10.28
10.57
10.24
10.51
181,364
+0.24(+2.31%)
May 22, 2002
10.28
10.47
10.22
10.27
169,813
-0.02(-0.19%)
May 21, 2002
10.49
10.49
10.24
10.29
294,438
-0.15(-1.42%)
May 20, 2002
10.30
10.54
10.06
10.44
254,720
+0.14(+1.37%)
May 17, 2002
9.724
10.30
9.635
10.30
266,676
+0.55(+5.62%)
May 16, 2002
9.793
9.793
9.132
9.749
414,807
-0.09(-0.95%)
May 15, 2002
10.12
10.29
9.751
9.842
159,884
-0.25(-2.47%)
May 14, 2002
9.759
10.34
9.746
10.09
571,855
+0.22(+2.25%)
May 13, 2002
9.677
9.944
9.500
9.870
437,300
+0.05(+0.50%)
May 10, 2002
10.24
10.29
9.672
9.820
498,701
-0.48(-4.62%)
May 09, 2002
10.65
10.76
10.22
10.30
320,984
-0.36(-3.36%)
May 08, 2002
11.10
11.14
10.18
10.65
580,163
-0.35(-3.18%)
May 07, 2002
10.97
11.21
10.86
11.00
214,800
+0.02(+0.22%)
May 06, 2002
11.29
11.29
10.98
10.98
204,668
-0.31(-2.73%)
May 03, 2002
11.25
11.31
10.86
11.29
334,561
+0.04(+0.35%)
May 02, 2002
11.15
11.33
10.95
11.25
488,569
+0.12(+1.09%)
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.