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
Myriad Genetics Inc
(NQ:
MYGN
)
23.12
-0.04 (-0.17%)
Streaming Delayed Price
Updated: 10:06 AM EDT, May 28, 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
5.830
6.165
5.815
5.960
694,800
+0.12(+2.14%)
Apr 29, 2003
5.815
5.990
5.805
5.835
474,800
+0.02(+0.34%)
Apr 28, 2003
5.500
5.890
5.500
5.815
482,200
+0.33(+5.92%)
Apr 25, 2003
5.550
5.875
5.485
5.490
829,200
-0.25(-4.44%)
Apr 24, 2003
5.850
5.945
5.610
5.745
1,365,600
-0.12(-2.13%)
Apr 23, 2003
5.500
5.870
5.500
5.870
1,151,800
+0.41(+7.51%)
Apr 22, 2003
5.350
5.515
5.275
5.460
486,200
+0.12(+2.34%)
Apr 21, 2003
5.150
5.460
5.145
5.335
572,200
+0.13(+2.60%)
Apr 17, 2003
5.250
5.265
5.090
5.200
860,200
-0.03(-0.49%)
Apr 16, 2003
5.475
5.480
5.195
5.226
352,400
-0.20(-3.77%)
Apr 15, 2003
5.470
5.495
5.325
5.430
386,000
-0.06(-1.09%)
Apr 14, 2003
5.345
5.525
5.345
5.490
317,000
+0.15(+2.71%)
Apr 11, 2003
5.475
5.545
5.335
5.345
496,600
-0.10(-1.84%)
Apr 10, 2003
5.685
5.745
5.370
5.445
1,009,000
-0.27(-4.81%)
Apr 09, 2003
6.050
6.050
5.715
5.720
572,200
-0.27(-4.51%)
Apr 08, 2003
5.950
6.070
5.845
5.990
785,200
+0.03(+0.50%)
Apr 07, 2003
6.355
6.375
5.950
5.960
1,023,600
-0.12(-1.89%)
Apr 04, 2003
6.200
6.345
6.060
6.075
991,400
-0.14(-2.33%)
Apr 03, 2003
5.830
6.220
5.670
6.220
1,367,800
+0.44(+7.71%)
Apr 02, 2003
5.255
5.785
5.200
5.775
1,480,800
+0.60(+11.49%)
Apr 01, 2003
5.005
5.250
5.005
5.180
475,000
+0.13(+2.56%)
Mar 31, 2003
5.145
5.150
5.005
5.051
675,304
-0.14(-2.69%)
Mar 28, 2003
5.365
5.430
5.135
5.190
691,310
-0.15(-2.90%)
Mar 27, 2003
5.135
5.345
5.020
5.345
937,628
+0.23(+4.50%)
Mar 26, 2003
5.135
5.275
5.105
5.115
331,932
+0.01(+0.20%)
Mar 25, 2003
5.050
5.210
4.975
5.105
920,128
+0.05(+0.99%)
Mar 24, 2003
5.430
5.435
4.975
5.055
905,682
-0.42(-7.67%)
Mar 21, 2003
5.250
5.510
5.230
5.475
105,540,000
+0.26(+4.99%)
Mar 20, 2003
5.130
5.225
4.975
5.215
861,438
+0.10(+2.05%)
Mar 19, 2003
5.225
5.225
5.110
5.110
964,166
-0.01(-0.29%)
Mar 18, 2003
4.880
5.125
4.845
5.125
755,246
+0.33(+6.88%)
Mar 17, 2003
4.665
4.825
4.620
4.795
761,180
+0.17(+3.56%)
Mar 14, 2003
5.090
5.100
4.630
4.630
60,400,000
+0.03(+0.65%)
Mar 13, 2003
4.330
4.600
4.315
4.600
575,400
+0.27(+6.24%)
Mar 12, 2003
4.280
4.380
4.215
4.330
654,790
+0.03(+0.70%)
Mar 11, 2003
4.475
4.540
4.260
4.300
359,600
-0.17(-3.80%)
Mar 10, 2003
4.505
4.650
4.470
4.470
492,000
-0.06(-1.32%)
Mar 07, 2003
4.490
4.575
4.425
4.530
791,600
-0.02(-0.44%)
Mar 06, 2003
4.640
4.680
4.500
4.550
522,400
-0.10(-2.15%)
Mar 05, 2003
4.775
4.800
4.635
4.650
586,600
-0.03(-0.64%)
Mar 04, 2003
4.760
4.785
4.665
4.680
571,200
-0.15(-3.01%)
Mar 03, 2003
4.850
5.045
4.780
4.825
1,480,000
-0.06(-1.33%)
Feb 28, 2003
4.900
4.935
4.795
4.890
418,800
-0.01(-0.20%)
Feb 27, 2003
4.935
4.965
4.830
4.900
773,600
-0.06(-1.21%)
Feb 26, 2003
5.025
5.065
4.930
4.960
462,200
-0.05(-1.00%)
Feb 25, 2003
4.930
5.010
4.735
5.010
874,200
+0.03(+0.60%)
Feb 24, 2003
5.295
5.325
4.950
4.980
927,200
-0.30(-5.77%)
Feb 21, 2003
5.215
5.345
5.125
5.285
601,000
+0.06(+1.15%)
Feb 20, 2003
5.275
5.370
5.175
5.225
785,000
-0.03(-0.57%)
Feb 19, 2003
5.525
5.525
5.230
5.255
976,800
-0.15(-2.69%)
Feb 18, 2003
5.410
5.470
5.345
5.400
933,400
+0.08(+1.50%)
Feb 14, 2003
5.280
5.345
5.225
5.320
1,178,200
+0.04(+0.85%)
Feb 13, 2003
5.360
5.385
5.200
5.275
1,240,000
-0.09(-1.77%)
Feb 12, 2003
5.435
5.500
5.350
5.370
639,600
-0.11(-2.01%)
Feb 11, 2003
5.485
5.575
5.370
5.480
883,200
+0.05(+0.83%)
Feb 10, 2003
5.550
5.665
5.345
5.435
917,600
-0.18(-3.12%)
Feb 07, 2003
5.730
5.780
5.515
5.610
813,600
-0.02(-0.36%)
Feb 06, 2003
5.395
5.800
5.375
5.630
1,393,000
+0.11(+1.99%)
Feb 05, 2003
5.720
5.805
5.360
5.520
2,983,000
-0.36(-6.04%)
Feb 04, 2003
6.195
6.205
5.275
5.875
4,242,000
-0.33(-5.32%)
Feb 03, 2003
6.295
6.350
6.115
6.205
649,400
-0.16(-2.44%)
Jan 31, 2003
6.330
6.555
6.275
6.360
683,400
+0.00(+0.08%)
Jan 30, 2003
6.480
6.625
6.316
6.355
807,138
-0.12(-1.93%)
Jan 29, 2003
6.405
6.610
6.315
6.480
1,278,200
+0.03(+0.39%)
Jan 28, 2003
6.795
6.805
6.270
6.455
2,306,600
-0.29(-4.37%)
Jan 27, 2003
7.285
7.285
6.690
6.750
913,200
-0.54(-7.47%)
Jan 24, 2003
7.560
7.570
7.165
7.295
428,800
-0.26(-3.44%)
Jan 23, 2003
7.610
7.840
7.240
7.555
809,800
-0.07(-0.92%)
Jan 22, 2003
7.465
7.725
7.320
7.625
602,200
+0.14(+1.94%)
Jan 21, 2003
7.675
7.690
7.220
7.480
995,800
-0.22(-2.92%)
Jan 17, 2003
7.800
7.825
7.595
7.705
625,800
-0.16(-2.03%)
Jan 16, 2003
7.530
8.160
7.475
7.865
1,006,400
+0.33(+4.38%)
Jan 15, 2003
7.675
7.730
7.460
7.535
458,000
-0.14(-1.83%)
Jan 14, 2003
7.815
7.825
7.650
7.676
562,600
-0.12(-1.60%)
Jan 13, 2003
7.685
7.930
7.660
7.800
481,200
+0.13(+1.69%)
Jan 10, 2003
7.655
7.745
7.525
7.670
709,400
+0.01(+0.13%)
Jan 09, 2003
7.575
7.800
7.565
7.660
625,200
+0.08(+1.12%)
Jan 08, 2003
7.750
7.890
7.545
7.575
702,800
-0.22(-2.82%)
Jan 07, 2003
8.045
8.060
7.700
7.795
1,002,000
-0.09(-1.20%)
Jan 06, 2003
7.625
7.950
7.590
7.890
1,647,600
+0.35(+4.71%)
Jan 03, 2003
7.555
7.800
7.485
7.535
991,200
+0.03(+0.40%)
Jan 02, 2003
7.335
7.585
7.235
7.505
763,000
+0.21(+2.81%)
Dec 31, 2002
7.175
7.595
7.130
7.300
1,349,200
+0.14(+2.03%)
Dec 30, 2002
7.355
7.410
6.945
7.155
1,365,200
-0.15(-2.05%)
Dec 27, 2002
7.480
7.550
7.305
7.305
589,400
-0.17(-2.27%)
Dec 26, 2002
7.595
7.695
7.460
7.475
551,800
-0.11(-1.45%)
Dec 24, 2002
7.680
7.830
7.535
7.585
332,800
-0.08(-1.04%)
Dec 23, 2002
7.570
7.875
7.510
7.665
750,800
+0.01(+0.13%)
Dec 20, 2002
7.570
7.795
7.510
7.655
678,000
+0.03(+0.39%)
Dec 19, 2002
7.675
8.040
7.530
7.625
974,600
-0.08(-0.97%)
Dec 18, 2002
7.855
7.885
7.575
7.700
674,800
-0.13(-1.72%)
Dec 17, 2002
7.870
8.005
7.760
7.835
525,000
-0.04(-0.44%)
Dec 16, 2002
7.945
8.055
7.635
7.870
1,341,600
-0.11(-1.38%)
Dec 13, 2002
8.200
8.200
7.950
7.980
759,000
-0.22(-2.74%)
Dec 12, 2002
8.155
8.335
8.015
8.205
670,400
+0.07(+0.92%)
Dec 11, 2002
7.935
8.300
7.920
8.130
713,600
+0.09(+1.06%)
Dec 10, 2002
8.295
8.430
7.950
8.045
1,840,400
-0.36(-4.23%)
Dec 09, 2002
8.415
8.780
8.375
8.400
1,676,200
-0.12(-1.41%)
Dec 06, 2002
8.680
8.695
8.330
8.520
1,544,200
-0.11(-1.22%)
Dec 05, 2002
8.880
9.055
8.530
8.625
1,194,800
-0.24(-2.70%)
Dec 04, 2002
9.535
9.540
8.825
8.864
1,289,800
-0.70(-7.28%)
Dec 03, 2002
9.565
9.675
9.425
9.560
893,600
-0.06(-0.62%)
Dec 02, 2002
9.515
9.740
9.450
9.620
1,021,800
+0.11(+1.16%)
Nov 29, 2002
9.575
9.625
9.500
9.510
326,000
-0.03(-0.26%)
Nov 27, 2002
9.285
9.625
9.160
9.535
1,181,800
+0.43(+4.67%)
Nov 26, 2002
9.555
9.605
9.000
9.110
1,882,200
-0.41(-4.26%)
Nov 25, 2002
9.425
9.675
9.410
9.515
2,090,600
+0.16(+1.71%)
Nov 22, 2002
9.995
10.18
9.325
9.355
6,167,600
-1.34(-12.53%)
Nov 21, 2002
10.46
10.82
10.22
10.70
2,093,000
+0.22(+2.15%)
Nov 20, 2002
9.830
10.48
9.825
10.47
1,326,000
+0.66(+6.67%)
Nov 19, 2002
9.780
9.860
9.685
9.815
1,581,400
-0.01(-0.05%)
Nov 18, 2002
9.755
9.910
9.450
9.820
1,475,400
+0.36(+3.81%)
Nov 15, 2002
9.350
9.500
9.200
9.460
985,600
+0.15(+1.56%)
Nov 14, 2002
8.820
9.325
8.800
9.315
765,600
+0.51(+5.85%)
Nov 13, 2002
8.840
8.890
8.690
8.800
926,600
-0.13(-1.46%)
Nov 12, 2002
8.800
8.995
8.710
8.930
724,400
+0.13(+1.53%)
Nov 11, 2002
8.915
9.075
8.690
8.795
801,400
-0.15(-1.68%)
Nov 08, 2002
9.250
9.420
8.825
8.945
845,200
-0.29(-3.14%)
Nov 07, 2002
9.215
9.640
9.090
9.235
1,402,600
+0.02(+0.27%)
Nov 06, 2002
9.320
9.530
9.060
9.210
1,464,200
-0.21(-2.23%)
Nov 05, 2002
9.210
9.600
9.035
9.420
1,571,800
+0.21(+2.34%)
Nov 04, 2002
9.055
9.635
9.050
9.205
1,307,600
+0.16(+1.77%)
Nov 01, 2002
9.030
9.120
8.790
9.045
1,120,200
+0.02(+0.17%)
Oct 31, 2002
9.330
9.740
9.020
9.030
2,832,968
-0.32(-3.42%)
Oct 30, 2002
9.005
9.845
8.920
9.350
3,283,400
+0.38(+4.24%)
Oct 29, 2002
8.675
9.000
8.490
8.970
1,662,400
+0.48(+5.65%)
Oct 28, 2002
8.680
8.850
8.400
8.490
633,200
-0.11(-1.22%)
Oct 25, 2002
8.375
8.550
8.200
8.595
630,000
+0.33(+3.98%)
Oct 24, 2002
8.755
8.925
8.220
8.266
851,388
-0.39(-4.55%)
Oct 23, 2002
8.680
8.715
8.285
8.660
838,558
-0.03(-0.29%)
Oct 22, 2002
8.970
9.125
8.565
8.685
903,800
-0.29(-3.18%)
Oct 21, 2002
8.245
9.000
8.245
8.970
1,081,000
+0.04(+0.39%)
Oct 18, 2002
9.150
9.355
8.780
8.935
659,578
-0.22(-2.36%)
Oct 17, 2002
9.100
9.385
8.955
9.150
1,041,918
+0.30(+3.40%)
Oct 16, 2002
8.790
9.230
8.625
8.850
1,006,192
+0.06(+0.68%)
Oct 15, 2002
8.740
9.330
8.740
8.790
2,523,252
+0.37(+4.39%)
Oct 14, 2002
7.660
8.550
7.460
8.420
1,810,600
+0.79(+10.28%)
Oct 11, 2002
7.475
7.700
7.350
7.635
1,287,600
+0.34(+4.73%)
Oct 10, 2002
6.930
7.445
6.685
7.290
1,247,200
+0.39(+5.65%)
Oct 09, 2002
7.230
7.375
6.900
6.900
859,200
-0.36(-5.02%)
Oct 08, 2002
7.200
7.565
6.955
7.265
947,400
+0.08(+1.18%)
Oct 07, 2002
7.155
7.600
7.050
7.180
1,070,200
+0.02(+0.35%)
Oct 04, 2002
7.650
7.825
7.150
7.155
1,004,200
-0.48(-6.35%)
Oct 03, 2002
7.730
8.088
7.570
7.640
909,400
-0.11(-1.42%)
Oct 02, 2002
7.920
8.435
7.730
7.750
1,479,600
-0.21(-2.58%)
Oct 01, 2002
8.065
8.225
7.680
7.955
1,435,000
+0.04(+0.44%)
Sep 30, 2002
7.525
8.165
7.235
7.920
1,602,266
+0.39(+5.18%)
Sep 27, 2002
7.840
8.215
7.450
7.530
1,365,600
-0.36(-4.56%)
Sep 26, 2002
7.870
8.065
7.555
7.890
1,910,200
+0.13(+1.68%)
Sep 25, 2002
7.215
7.925
6.880
7.760
1,475,200
+0.84(+12.14%)
Sep 24, 2002
6.255
7.180
6.220
6.920
1,810,366
+0.25(+3.67%)
Sep 23, 2002
7.305
7.310
6.575
6.675
2,943,612
-0.73(-9.87%)
Sep 20, 2002
8.125
8.255
7.375
7.406
2,149,420
-0.64(-7.94%)
Sep 19, 2002
8.350
8.475
8.030
8.045
1,035,664
-0.42(-4.91%)
Sep 18, 2002
8.000
8.615
7.750
8.460
1,328,200
+0.32(+3.93%)
Sep 17, 2002
8.505
8.960
8.120
8.140
1,279,000
-0.07(-0.91%)
Sep 16, 2002
8.350
8.645
8.075
8.215
770,384
-0.25(-2.94%)
Sep 13, 2002
7.805
8.485
7.800
8.464
1,268,298
+0.47(+5.93%)
Sep 12, 2002
8.285
8.460
7.961
7.990
1,009,844
-0.31(-3.73%)
Sep 11, 2002
8.255
8.795
8.220
8.300
979,200
+0.10(+1.16%)
Sep 10, 2002
8.215
8.500
7.915
8.205
985,534
-0.02(-0.24%)
Sep 09, 2002
8.000
8.445
7.775
8.225
1,228,724
+0.13(+1.67%)
Sep 06, 2002
7.805
8.275
7.800
8.090
1,007,496
+0.39(+5.13%)
Sep 05, 2002
8.135
8.135
7.610
7.695
942,400
-0.61(-7.34%)
Sep 04, 2002
7.895
8.390
7.750
8.305
1,723,462
+0.35(+4.40%)
Sep 03, 2002
8.515
8.570
7.905
7.955
1,493,174
-0.63(-7.34%)
Aug 30, 2002
9.280
9.325
8.580
8.585
1,240,926
-0.88(-9.30%)
Aug 29, 2002
8.995
9.550
8.850
9.465
1,084,828
+0.40(+4.47%)
Aug 28, 2002
9.000
9.400
8.700
9.060
1,713,358
-0.03(-0.28%)
Aug 27, 2002
10.00
10.29
8.905
9.085
2,591,236
-1.14(-11.11%)
Aug 26, 2002
10.48
10.63
9.760
10.22
1,451,912
-0.20(-1.96%)
Aug 23, 2002
11.22
11.24
9.825
10.43
4,344,654
-0.82(-7.33%)
Aug 22, 2002
11.03
11.77
10.12
11.25
6,321,118
-0.64(-5.42%)
Aug 21, 2002
12.30
12.35
11.65
11.89
1,547,172
-0.16(-1.33%)
Aug 20, 2002
11.95
12.42
11.82
12.05
974,400
-0.29(-2.35%)
Aug 16, 2002
12.15
12.66
12.05
12.35
692,582
+0.06(+0.52%)
Aug 15, 2002
12.75
13.10
12.13
12.28
1,620,952
-0.60(-4.69%)
Aug 14, 2002
11.68
12.95
11.31
12.88
1,768,000
+1.36(+11.75%)
Aug 13, 2002
12.73
12.91
11.51
11.53
1,786,130
-1.44(-11.07%)
Aug 12, 2002
12.45
13.00
12.10
12.96
1,123,202
+2.22(+20.66%)
Aug 07, 2002
10.96
11.31
10.30
10.74
1,263,800
-0.19(-1.69%)
Aug 06, 2002
9.765
10.94
9.760
10.93
1,559,400
+1.30(+13.50%)
Aug 05, 2002
10.59
10.88
9.630
9.630
1,420,914
-0.96(-9.02%)
Aug 02, 2002
11.19
11.88
10.43
10.59
1,542,194
-0.84(-7.35%)
Aug 01, 2002
11.53
11.68
11.03
11.43
1,150,800
-0.15(-1.30%)
Jul 31, 2002
11.56
12.14
11.26
11.57
1,319,000
+0.04(+0.30%)
Jul 30, 2002
10.96
12.10
10.63
11.54
2,255,316
+0.70(+6.46%)
Jul 29, 2002
10.07
10.96
10.06
10.84
1,715,298
+0.87(+8.67%)
Jul 26, 2002
9.770
10.17
9.390
9.975
765,984
+0.11(+1.12%)
Jul 25, 2002
9.635
10.82
9.560
9.865
1,458,712
+0.30(+3.19%)
Jul 24, 2002
9.020
9.675
8.550
9.560
1,811,600
+0.44(+4.77%)
Jul 23, 2002
9.700
9.700
9.005
9.125
2,478,228
-0.24(-2.56%)
Jul 22, 2002
9.450
9.715
8.965
9.365
152,700,000
-0.00(-0.05%)
Jul 19, 2002
9.665
9.775
9.055
9.370
1,499,600
-1.11(-10.59%)
Jul 17, 2002
10.53
11.00
9.990
10.48
2,001,000
+1.24(+13.42%)
Jul 12, 2002
9.035
9.615
8.525
9.240
1,441,600
+0.40(+4.52%)
Jul 11, 2002
8.430
8.900
8.000
8.840
1,407,600
+0.56(+6.76%)
Jul 10, 2002
9.065
9.120
8.260
8.280
1,099,800
-0.52(-5.86%)
Jul 09, 2002
9.095
9.095
8.795
8.795
1,264,200
-0.30(-3.30%)
Jul 08, 2002
9.110
9.525
8.710
9.095
1,151,600
-0.01(-0.16%)
Jul 05, 2002
9.055
9.285
8.755
9.110
391,000
+0.23(+2.58%)
Jul 04, 2002
8.795
8.945
8.410
8.880
1,245,000
+0.00(+0.00%)
Jul 03, 2002
8.795
8.945
8.410
8.880
1,244,400
+0.18(+2.07%)
Jul 02, 2002
9.005
9.260
8.550
8.700
1,686,200
-0.37(-4.03%)
Jul 01, 2002
10.14
10.15
8.900
9.065
1,489,800
-1.11(-10.87%)
Jun 28, 2002
10.30
10.34
9.650
10.17
3,179,400
+0.05(+0.49%)
Jun 27, 2002
9.745
10.12
9.380
10.12
1,064,400
+0.77(+8.29%)
Jun 26, 2002
8.680
9.550
8.500
9.345
1,107,000
+0.37(+4.12%)
Jun 25, 2002
9.320
9.725
8.910
8.975
1,132,400
-0.05(-0.61%)
Jun 21, 2002
9.075
9.475
9.000
9.030
690,600
+0.01(+0.11%)
Jun 20, 2002
9.665
9.740
9.000
9.020
1,783,200
-0.76(-7.77%)
Jun 19, 2002
10.04
10.49
9.710
9.780
906,600
-0.52(-5.05%)
Jun 18, 2002
10.28
11.18
10.21
10.30
1,551,200
-0.10(-0.96%)
Jun 17, 2002
9.380
10.40
9.375
10.40
1,848,800
+1.09(+11.71%)
Jun 14, 2002
8.520
9.505
8.275
9.310
1,024,600
+0.67(+7.69%)
Jun 12, 2002
8.815
8.840
8.150
8.645
1,790,200
-0.11(-1.20%)
Jun 11, 2002
9.525
9.550
8.605
8.750
1,363,800
-0.84(-8.71%)
Jun 10, 2002
9.500
9.900
9.230
9.585
807,600
+0.11(+1.11%)
Jun 07, 2002
8.895
9.575
8.720
9.480
2,060,000
+0.11(+1.12%)
Jun 06, 2002
9.830
9.932
9.015
9.375
1,924,200
-0.68(-6.76%)
Jun 05, 2002
10.05
10.57
9.655
10.05
1,880,200
-1.09(-9.78%)
May 31, 2002
11.68
11.94
11.13
11.14
685,400
-1.10(-8.98%)
May 28, 2002
12.47
12.54
11.83
12.24
1,229,400
+0.29(+2.47%)
May 27, 2002
12.46
13.07
11.95
11.95
2,123,800
+0.00(+0.00%)
May 24, 2002
12.46
13.07
11.95
11.95
2,101,800
-0.73(-5.76%)
May 23, 2002
11.32
12.75
10.87
12.68
1,727,000
+1.36(+12.01%)
May 22, 2002
11.24
11.59
10.90
11.32
990,000
-0.07(-0.66%)
May 21, 2002
12.39
12.62
11.00
11.39
1,511,000
-0.75(-6.18%)
May 20, 2002
12.45
12.62
11.95
12.14
1,337,400
-0.38(-3.07%)
May 17, 2002
12.40
12.70
12.00
12.53
1,149,800
+0.62(+5.21%)
May 16, 2002
12.10
12.12
11.44
11.91
914,400
-0.14(-1.16%)
May 15, 2002
12.36
12.82
11.93
12.05
1,640,400
-0.28(-2.27%)
May 14, 2002
11.37
12.59
11.36
12.33
2,810,600
+1.38(+12.65%)
May 13, 2002
10.73
11.32
10.27
10.95
1,178,400
+0.14(+1.34%)
May 10, 2002
10.76
11.02
10.27
10.80
1,516,800
+0.05(+0.47%)
May 09, 2002
10.84
11.32
10.45
10.75
2,106,200
-0.18(-1.65%)
May 08, 2002
10.33
11.31
10.33
10.93
2,831,200
+0.88(+8.76%)
May 07, 2002
10.45
10.50
9.625
10.05
3,506,600
-0.33(-3.18%)
May 06, 2002
11.08
11.17
10.19
10.38
1,963,400
-0.79(-7.11%)
May 03, 2002
11.18
11.48
10.90
11.18
1,780,600
-0.12(-1.11%)
May 02, 2002
11.49
11.89
11.12
11.30
1,686,400
-0.34(-2.96%)
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.