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
Synaptics Inc
(NQ:
SYNA
)
93.71
-0.01 (-0.01%)
Streaming Delayed Price
Updated: 4:00 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
11.51
11.57
10.84
11.03
415,200
-0.17(-1.49%)
Apr 29, 2004
11.51
11.83
11.14
11.20
770,700
-0.30(-2.61%)
Apr 28, 2004
11.83
11.85
11.37
11.50
552,900
-0.33(-2.82%)
Apr 27, 2004
11.86
11.89
11.57
11.83
480,300
+0.07(+0.57%)
Apr 26, 2004
12.03
12.03
11.42
11.77
1,403,100
-0.11(-0.95%)
Apr 23, 2004
11.63
12.71
11.33
11.88
2,893,800
+1.93(+19.44%)
Apr 22, 2004
10.53
10.76
9.760
9.947
1,678,800
-0.59(-5.57%)
Apr 21, 2004
10.48
10.80
10.27
10.53
699,900
+0.00(+0.00%)
Apr 20, 2004
10.89
10.98
10.46
10.53
600,000
-0.19(-1.80%)
Apr 19, 2004
10.57
10.89
10.43
10.73
367,050
+0.23(+2.16%)
Apr 16, 2004
10.97
10.97
10.33
10.50
266,400
-0.42(-3.85%)
Apr 15, 2004
11.31
11.43
10.33
10.92
991,050
-0.16(-1.44%)
Apr 14, 2004
11.47
11.47
10.73
11.08
509,700
-0.36(-3.15%)
Apr 13, 2004
11.77
11.83
11.21
11.44
523,500
-0.37(-3.16%)
Apr 12, 2004
11.34
11.85
11.27
11.81
799,950
+0.55(+4.85%)
Apr 08, 2004
11.49
11.50
11.21
11.27
261,600
+0.07(+0.60%)
Apr 07, 2004
11.53
11.53
10.78
11.20
1,650,450
-0.64(-5.41%)
Apr 06, 2004
12.00
12.11
11.84
11.84
612,750
-0.32(-2.63%)
Apr 05, 2004
11.73
12.16
11.50
12.16
981,600
+0.64(+5.56%)
Apr 02, 2004
11.83
12.17
11.26
11.52
498,150
-0.11(-0.97%)
Apr 01, 2004
11.67
11.90
11.54
11.63
848,250
-0.06(-0.51%)
Mar 31, 2004
11.43
11.97
11.18
11.69
869,400
+0.33(+2.87%)
Mar 30, 2004
10.97
11.51
10.86
11.37
743,550
+0.29(+2.59%)
Mar 29, 2004
10.99
11.30
10.89
11.08
1,188,750
+0.09(+0.85%)
Mar 26, 2004
9.753
11.00
9.753
10.99
1,409,850
+1.08(+10.90%)
Mar 25, 2004
9.007
10.43
8.967
9.907
1,855,950
+1.01(+11.31%)
Mar 24, 2004
9.007
9.293
8.881
8.900
746,850
-0.19(-2.05%)
Mar 23, 2004
9.420
9.713
9.080
9.087
997,050
-0.43(-4.48%)
Mar 22, 2004
9.667
9.780
9.373
9.513
392,700
-0.33(-3.32%)
Mar 19, 2004
10.00
10.08
9.547
9.840
689,250
-0.26(-2.57%)
Mar 18, 2004
10.13
10.15
9.927
10.10
330,000
-0.04(-0.39%)
Mar 17, 2004
10.05
10.27
10.03
10.14
346,800
+0.13(+1.33%)
Mar 16, 2004
9.960
10.17
9.700
10.01
691,200
+0.05(+0.47%)
Mar 15, 2004
9.940
10.09
9.373
9.960
1,019,100
-0.17(-1.71%)
Mar 12, 2004
10.35
10.63
10.11
10.13
1,193,100
-0.18(-1.75%)
Mar 11, 2004
10.59
10.68
10.18
10.31
653,850
-0.27(-2.58%)
Mar 10, 2004
10.62
11.05
10.59
10.59
841,200
-0.19(-1.73%)
Mar 09, 2004
11.05
11.05
10.17
10.77
707,700
-0.17(-1.58%)
Mar 08, 2004
11.59
11.59
10.95
10.95
541,350
-0.53(-4.65%)
Mar 05, 2004
11.33
11.66
11.11
11.48
520,200
+0.03(+0.23%)
Mar 04, 2004
10.97
11.49
10.97
11.45
509,250
+0.29(+2.57%)
Mar 03, 2004
11.54
11.55
10.98
11.17
771,900
-0.58(-4.94%)
Mar 02, 2004
12.23
12.23
11.67
11.75
601,200
-0.31(-2.54%)
Mar 01, 2004
12.33
12.45
11.79
12.05
729,900
-0.13(-1.04%)
Feb 27, 2004
12.55
12.69
11.91
12.18
605,400
-0.20(-1.62%)
Feb 26, 2004
12.30
12.38
12.01
12.38
180,150
+0.12(+0.98%)
Feb 25, 2004
11.82
12.43
11.72
12.26
749,550
+0.76(+6.61%)
Feb 24, 2004
11.53
11.55
11.20
11.50
509,100
-0.23(-1.99%)
Feb 23, 2004
11.99
12.20
11.50
11.73
926,700
-0.25(-2.11%)
Feb 20, 2004
11.97
12.00
11.60
11.99
486,600
+0.25(+2.16%)
Feb 19, 2004
12.07
12.40
11.67
11.73
649,500
-0.27(-2.22%)
Feb 18, 2004
11.87
12.01
11.72
12.00
941,850
+0.11(+0.90%)
Feb 17, 2004
11.12
12.11
11.09
11.89
706,950
+0.56(+4.94%)
Feb 13, 2004
12.01
12.08
11.03
11.33
942,600
-0.40(-3.41%)
Feb 12, 2004
12.75
12.76
11.67
11.73
719,250
-0.82(-6.53%)
Feb 11, 2004
11.99
12.75
11.99
12.55
455,550
+0.37(+3.01%)
Feb 10, 2004
12.27
12.33
11.87
12.19
433,050
-0.05(-0.38%)
Feb 09, 2004
12.05
12.67
11.84
12.23
424,950
+0.33(+2.74%)
Feb 06, 2004
12.04
12.27
11.73
11.91
597,450
-0.01(-0.05%)
Feb 05, 2004
11.66
12.05
11.55
11.91
362,250
+0.31(+2.64%)
Feb 04, 2004
12.14
12.19
11.20
11.61
968,550
-0.73(-5.94%)
Feb 03, 2004
12.55
12.77
12.11
12.34
296,550
-0.28(-2.22%)
Feb 02, 2004
12.68
13.21
12.54
12.62
462,900
+0.07(+0.53%)
Jan 30, 2004
12.39
12.67
12.09
12.55
424,350
+0.27(+2.23%)
Jan 29, 2004
12.65
13.27
12.00
12.28
815,400
-0.01(-0.05%)
Jan 28, 2004
13.26
13.43
12.29
12.29
930,000
-0.56(-4.36%)
Jan 27, 2004
14.53
14.53
12.83
12.85
1,707,150
-1.80(-12.29%)
Jan 26, 2004
13.33
14.95
13.17
14.65
2,481,750
+1.51(+11.52%)
Jan 23, 2004
11.43
13.27
11.38
13.13
2,038,350
+2.33(+21.60%)
Jan 22, 2004
10.83
11.19
10.70
10.80
311,850
-0.13(-1.22%)
Jan 21, 2004
11.15
11.15
10.83
10.93
250,350
-0.31(-2.79%)
Jan 20, 2004
11.28
11.28
10.51
11.25
713,100
+0.21(+1.93%)
Jan 16, 2004
11.27
11.27
11.03
11.03
290,100
-0.17(-1.55%)
Jan 15, 2004
11.35
11.35
10.97
11.21
205,779
+0.03(+0.24%)
Jan 14, 2004
11.50
11.51
11.17
11.18
152,401
-0.23(-1.99%)
Jan 13, 2004
11.20
11.59
9.773
11.41
652,797
-0.46(-3.88%)
Jan 12, 2004
11.73
11.88
11.59
11.87
444,138
+0.08(+0.68%)
Jan 09, 2004
11.84
12.05
11.65
11.79
428,857
-0.19(-1.61%)
Jan 08, 2004
11.87
12.01
11.71
11.98
401,845
+0.09(+0.73%)
Jan 07, 2004
10.73
11.89
10.59
11.89
944,580
+1.21(+11.29%)
Jan 06, 2004
10.51
10.73
10.43
10.69
314,700
+0.17(+1.58%)
Jan 05, 2004
10.53
10.63
10.38
10.52
114,300
+0.02(+0.19%)
Jan 02, 2004
9.973
10.51
9.973
10.50
116,850
+0.51(+5.14%)
Dec 31, 2003
10.43
10.49
9.987
9.987
142,950
-0.50(-4.77%)
Dec 30, 2003
10.19
10.59
9.740
10.49
366,609
+0.33(+3.22%)
Dec 29, 2003
9.993
10.20
9.867
10.16
134,259
+0.17(+1.67%)
Dec 26, 2003
9.960
10.12
9.960
9.993
21,415
+0.02(+0.20%)
Dec 24, 2003
10.46
10.46
9.973
9.973
63,628
-0.31(-2.98%)
Dec 23, 2003
10.32
10.37
9.873
10.28
212,307
+0.05(+0.46%)
Dec 22, 2003
10.28
10.33
9.927
10.23
376,981
-0.06(-0.58%)
Dec 19, 2003
10.31
10.47
9.953
10.29
307,767
+0.09(+0.91%)
Dec 18, 2003
10.19
10.50
10.03
10.20
416,055
-0.01(-0.07%)
Dec 17, 2003
10.25
10.63
9.933
10.21
1,175,185
-0.07(-0.71%)
Dec 16, 2003
10.00
10.30
9.467
10.28
909,235
+0.64(+6.64%)
Dec 15, 2003
9.907
10.00
9.413
9.640
969,997
-0.25(-2.56%)
Dec 12, 2003
9.580
9.967
9.473
9.893
275,413
+0.35(+3.70%)
Dec 11, 2003
8.947
9.567
8.720
9.540
387,900
+0.63(+7.11%)
Dec 10, 2003
9.013
9.147
8.533
8.907
185,976
-0.10(-1.11%)
Dec 09, 2003
9.594
9.667
8.980
9.007
335,757
-0.49(-5.19%)
Dec 08, 2003
8.953
9.593
8.827
9.500
484,227
+0.65(+7.39%)
Dec 05, 2003
9.093
8.987
8.853
8.847
87,880
-0.25(-2.71%)
Dec 04, 2003
8.674
9.100
8.607
9.093
248,911
+0.32(+3.64%)
Dec 03, 2003
9.219
9.273
8.673
8.773
183,364
-0.36(-3.94%)
Dec 02, 2003
8.960
9.273
8.953
9.133
430,161
+0.14(+1.56%)
Dec 01, 2003
9.307
9.360
8.913
8.993
602,631
-0.11(-1.24%)
Nov 28, 2003
9.073
9.260
8.727
9.107
372,753
+0.11(+1.26%)
Nov 26, 2003
9.100
9.167
8.833
8.993
581,301
-0.07(-0.81%)
Nov 25, 2003
8.667
9.133
8.600
9.067
966,850
+0.40(+4.62%)
Nov 24, 2003
8.333
8.667
8.273
8.667
326,767
+0.23(+2.69%)
Nov 21, 2003
8.253
8.447
8.273
8.440
361,962
+0.19(+2.26%)
Nov 20, 2003
7.900
8.280
7.893
8.253
535,566
+0.27(+3.34%)
Nov 19, 2003
8.373
8.433
7.960
7.987
343,647
-0.39(-4.62%)
Nov 18, 2003
8.400
8.667
8.360
8.373
230,388
-0.11(-1.34%)
Nov 17, 2003
8.600
8.667
8.300
8.487
181,296
-0.18(-2.08%)
Nov 14, 2003
8.667
8.667
8.593
8.667
133,480
+0.01(+0.08%)
Nov 13, 2003
8.693
8.693
8.513
8.660
230,851
-0.01(-0.08%)
Nov 12, 2003
8.613
8.700
8.513
8.667
81,153
+0.10(+1.17%)
Nov 11, 2003
8.653
8.687
8.487
8.567
125,373
-0.08(-0.93%)
Nov 10, 2003
8.666
8.733
8.567
8.647
262,440
+0.00(+0.00%)
Nov 07, 2003
8.733
8.800
8.500
8.647
203,421
-0.13(-1.44%)
Nov 06, 2003
8.787
8.980
8.633
8.773
98,464
+0.03(+0.38%)
Nov 05, 2003
8.860
8.893
8.613
8.740
121,453
-0.13(-1.43%)
Nov 04, 2003
8.866
8.893
8.747
8.867
159,538
+0.00(+0.00%)
Nov 03, 2003
8.827
8.933
8.667
8.867
218,557
+0.20(+2.31%)
Oct 31, 2003
8.707
8.800
8.573
8.667
401,502
-0.04(-0.46%)
Oct 30, 2003
9.000
8.993
8.671
8.707
491,049
-0.29(-3.26%)
Oct 29, 2003
8.693
9.007
8.653
9.000
438,183
+0.17(+1.89%)
Oct 28, 2003
8.593
8.833
8.473
8.833
331,636
+0.32(+3.76%)
Oct 27, 2003
8.447
8.640
8.373
8.513
254,400
+0.19(+2.24%)
Oct 24, 2003
8.400
9.307
8.160
8.327
3,038,700
+0.88(+11.82%)
Oct 23, 2003
7.300
7.667
7.240
7.447
858,150
+0.11(+1.55%)
Oct 22, 2003
8.134
8.167
7.327
7.333
755,250
-1.13(-13.32%)
Oct 21, 2003
8.607
8.640
8.333
8.460
349,578
-0.18(-2.08%)
Oct 20, 2003
8.767
8.827
8.507
8.640
323,158
-0.13(-1.44%)
Oct 17, 2003
8.953
9.027
8.580
8.767
384,138
-0.20(-2.23%)
Oct 16, 2003
8.800
8.973
8.840
8.967
258,513
+0.17(+1.89%)
Oct 15, 2003
8.739
8.833
8.660
8.800
138,730
+0.13(+1.54%)
Oct 14, 2003
8.347
8.687
8.273
8.667
178,483
+0.33(+4.00%)
Oct 13, 2003
8.273
8.455
8.067
8.333
504,681
+0.17(+2.04%)
Oct 10, 2003
8.527
8.527
7.860
8.167
311,364
-0.28(-3.32%)
Oct 09, 2003
8.847
8.933
8.400
8.447
305,334
-0.22(-2.53%)
Oct 08, 2003
8.267
9.013
8.267
8.667
623,538
+0.41(+5.01%)
Oct 07, 2003
7.800
8.467
7.793
8.253
490,936
+0.46(+5.90%)
Oct 06, 2003
7.527
8.060
7.207
7.793
682,276
+0.57(+7.84%)
Oct 03, 2003
7.167
7.520
6.940
7.227
331,915
+0.13(+1.78%)
Oct 02, 2003
7.333
7.480
7.100
7.100
350,673
-0.25(-3.45%)
Oct 01, 2003
7.179
7.440
7.160
7.353
147,169
+0.18(+2.51%)
Sep 30, 2003
7.320
7.633
7.140
7.173
62,080
-0.37(-4.86%)
Sep 29, 2003
7.333
7.607
7.273
7.540
75,654
+0.27(+3.67%)
Sep 26, 2003
7.993
7.993
7.273
7.273
212,853
-0.66(-8.32%)
Sep 25, 2003
8.000
8.040
7.907
7.933
267,208
-0.05(-0.67%)
Sep 24, 2003
8.273
8.351
8.000
7.987
159,738
-0.29(-3.46%)
Sep 23, 2003
8.100
8.273
7.980
8.273
192,495
+0.26(+3.24%)
Sep 22, 2003
8.280
8.393
7.800
8.013
121,716
-0.35(-4.22%)
Sep 19, 2003
8.693
8.973
8.353
8.367
220,060
-0.27(-3.09%)
Sep 18, 2003
8.160
8.667
8.000
8.633
241,710
+0.63(+7.92%)
Sep 17, 2003
8.167
8.167
7.973
8.000
194,338
-0.07(-0.91%)
Sep 16, 2003
7.410
8.187
7.410
8.073
182,391
+0.61(+8.12%)
Sep 15, 2003
7.507
7.839
7.353
7.467
132,150
-0.07(-0.97%)
Sep 12, 2003
7.773
7.867
7.533
7.540
346,800
-0.33(-4.23%)
Sep 11, 2003
7.953
7.966
7.767
7.873
964,050
-0.10(-1.25%)
Sep 10, 2003
7.967
8.093
7.933
7.973
259,800
+0.03(+0.42%)
Sep 09, 2003
8.267
8.327
7.900
7.940
239,850
-0.29(-3.48%)
Sep 08, 2003
8.067
8.267
7.873
8.227
134,700
+0.17(+2.15%)
Sep 05, 2003
7.927
8.287
7.893
8.053
250,810
+0.13(+1.60%)
Sep 04, 2003
7.867
8.000
7.867
7.927
138,450
-0.04(-0.50%)
Sep 03, 2003
8.093
8.133
7.873
7.967
346,650
-0.10(-1.24%)
Sep 02, 2003
8.000
8.200
7.933
8.067
199,800
+0.17(+2.11%)
Aug 29, 2003
8.047
8.067
7.880
7.900
193,500
-0.14(-1.74%)
Aug 28, 2003
7.567
8.047
7.533
8.040
470,550
+0.47(+6.26%)
Aug 27, 2003
7.567
7.767
7.493
7.567
242,850
+0.00(+0.00%)
Aug 26, 2003
7.867
7.867
7.340
7.567
393,450
-0.35(-4.38%)
Aug 25, 2003
7.953
8.047
7.840
7.913
188,100
-0.08(-1.00%)
Aug 22, 2003
7.666
8.093
7.666
7.993
628,050
+0.37(+4.90%)
Aug 21, 2003
7.700
7.740
7.280
7.620
97,950
-0.05(-0.61%)
Aug 20, 2003
7.753
7.800
7.433
7.667
137,250
-0.06(-0.78%)
Aug 19, 2003
7.287
7.767
7.267
7.727
349,050
+0.46(+6.33%)
Aug 18, 2003
7.273
7.313
7.007
7.267
155,550
+0.09(+1.21%)
Aug 15, 2003
6.993
7.240
6.953
7.180
240,750
+0.22(+3.16%)
Aug 14, 2003
6.900
7.000
6.800
6.960
573,450
+0.06(+0.87%)
Aug 13, 2003
6.499
7.033
6.467
6.900
1,072,950
+0.47(+7.25%)
Aug 12, 2003
6.400
6.487
6.333
6.433
128,700
+0.04(+0.63%)
Aug 11, 2003
6.247
6.500
6.167
6.393
253,950
+0.15(+2.35%)
Aug 08, 2003
6.633
6.673
6.247
6.247
855,900
-0.39(-5.92%)
Aug 07, 2003
6.780
6.893
6.567
6.640
333,750
-0.08(-1.19%)
Aug 06, 2003
6.767
6.800
6.633
6.720
326,250
-0.09(-1.27%)
Aug 05, 2003
6.873
7.000
6.777
6.807
309,450
-0.13(-1.83%)
Aug 04, 2003
7.127
7.227
6.873
6.933
1,031,250
+0.05(+0.68%)
Aug 01, 2003
7.567
7.600
6.153
6.887
5,483,550
-2.01(-22.56%)
Jul 31, 2003
9.200
9.633
8.893
8.893
448,650
-0.27(-2.98%)
Jul 30, 2003
9.533
9.533
8.753
9.167
406,050
-0.27(-2.83%)
Jul 29, 2003
9.733
9.800
9.420
9.433
630,750
-0.33(-3.41%)
Jul 28, 2003
9.240
9.867
9.240
9.767
688,350
+0.67(+7.33%)
Jul 25, 2003
8.967
9.380
8.967
9.100
141,300
+0.03(+0.35%)
Jul 24, 2003
9.267
9.467
8.867
9.069
256,050
-0.21(-2.28%)
Jul 23, 2003
9.040
9.280
8.967
9.280
176,700
+0.26(+2.88%)
Jul 22, 2003
8.960
9.133
8.920
9.020
194,550
+0.01(+0.07%)
Jul 21, 2003
8.920
9.153
8.866
9.013
162,900
+0.09(+0.97%)
Jul 18, 2003
9.180
9.246
8.480
8.927
452,400
-0.25(-2.69%)
Jul 17, 2003
9.333
9.480
9.133
9.173
379,500
-0.21(-2.20%)
Jul 16, 2003
9.460
9.493
9.233
9.380
790,500
+0.05(+0.50%)
Jul 15, 2003
9.253
9.393
9.200
9.333
185,850
+0.01(+0.07%)
Jul 14, 2003
9.287
9.467
9.120
9.327
512,250
+0.00(+0.00%)
Jul 11, 2003
9.873
9.873
9.173
9.327
409,350
-0.24(-2.51%)
Jul 10, 2003
9.227
9.580
8.833
9.567
1,062,300
-0.27(-2.78%)
Jul 09, 2003
9.360
9.933
9.227
9.840
785,850
+0.41(+4.31%)
Jul 08, 2003
9.073
9.500
9.073
9.433
843,000
+0.37(+4.04%)
Jul 07, 2003
9.000
9.133
8.933
9.067
385,350
+0.06(+0.67%)
Jul 03, 2003
8.813
9.007
8.713
9.007
100,200
+0.11(+1.27%)
Jul 02, 2003
9.000
9.000
8.727
8.893
480,450
-0.07(-0.82%)
Jul 01, 2003
8.880
9.000
8.340
8.967
284,550
-0.03(-0.37%)
Jun 30, 2003
8.920
9.001
8.800
9.000
681,334
+0.07(+0.75%)
Jun 27, 2003
9.067
9.100
8.807
8.933
240,600
-0.13(-1.47%)
Jun 26, 2003
9.167
9.227
8.880
9.067
762,450
+0.03(+0.30%)
Jun 25, 2003
8.600
9.040
8.247
9.040
910,650
+0.91(+11.15%)
Jun 24, 2003
8.533
8.593
7.733
8.133
752,550
-0.35(-4.16%)
Jun 23, 2003
8.980
9.033
8.167
8.487
189,000
-0.41(-4.64%)
Jun 20, 2003
8.734
8.927
8.707
8.900
213,000
+0.13(+1.52%)
Jun 19, 2003
8.813
8.873
8.700
8.767
337,650
-0.19(-2.08%)
Jun 18, 2003
9.207
9.233
8.847
8.953
634,500
-0.28(-3.03%)
Jun 17, 2003
8.900
9.307
8.900
9.233
497,250
+0.29(+3.28%)
Jun 16, 2003
8.700
8.973
8.600
8.940
380,250
+0.14(+1.59%)
Jun 13, 2003
8.667
8.867
8.413
8.800
663,450
+0.15(+1.69%)
Jun 12, 2003
8.673
8.700
8.360
8.653
741,900
-0.03(-0.38%)
Jun 11, 2003
8.347
8.793
8.200
8.687
814,650
+0.43(+5.25%)
Jun 10, 2003
8.433
8.547
8.087
8.253
142,050
-0.15(-1.75%)
Jun 09, 2003
8.467
8.540
7.933
8.400
342,300
-0.13(-1.56%)
Jun 06, 2003
7.840
8.833
7.833
8.533
1,830,000
+0.87(+11.30%)
Jun 05, 2003
7.647
7.673
7.460
7.667
147,150
+0.00(+0.00%)
Jun 04, 2003
7.860
7.860
7.587
7.667
530,400
-0.23(-2.87%)
Jun 03, 2003
7.753
7.893
7.707
7.893
465,750
+0.09(+1.20%)
Jun 02, 2003
7.753
7.800
7.533
7.800
433,200
+0.05(+0.60%)
May 30, 2003
7.600
7.933
7.227
7.753
604,500
+0.13(+1.75%)
May 29, 2003
7.867
7.887
7.540
7.620
218,100
-0.25(-3.14%)
May 28, 2003
7.793
8.000
7.793
7.867
426,750
+0.10(+1.29%)
May 27, 2003
6.893
7.833
6.867
7.767
739,200
+1.00(+14.78%)
May 23, 2003
6.533
6.793
6.533
6.767
254,100
+0.10(+1.50%)
May 22, 2003
6.787
6.787
6.567
6.667
329,250
-0.07(-0.99%)
May 21, 2003
6.667
6.767
6.413
6.733
351,000
+0.10(+1.51%)
May 20, 2003
6.567
6.720
6.467
6.633
258,600
-0.04(-0.60%)
May 19, 2003
7.147
7.260
6.440
6.673
451,950
-0.69(-9.33%)
May 16, 2003
7.233
7.433
7.233
7.360
400,350
+0.03(+0.36%)
May 15, 2003
6.773
7.373
6.733
7.333
601,200
+0.65(+9.67%)
May 14, 2003
6.300
7.167
6.300
6.687
772,800
+0.25(+3.94%)
May 13, 2003
6.647
6.647
6.307
6.433
149,400
-0.11(-1.73%)
May 12, 2003
6.460
6.733
6.433
6.547
261,000
-0.11(-1.70%)
May 09, 2003
6.200
6.667
6.167
6.660
498,600
+0.48(+7.77%)
May 08, 2003
5.960
6.333
5.833
6.180
411,900
+0.18(+3.00%)
May 07, 2003
5.327
6.267
5.307
6.000
1,074,000
+0.67(+12.64%)
May 06, 2003
5.333
5.433
5.200
5.327
365,100
+0.02(+0.38%)
May 05, 2003
5.380
5.380
5.173
5.307
508,050
+0.10(+1.92%)
May 02, 2003
5.153
5.280
5.120
5.207
355,200
+0.01(+0.13%)
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.