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
Glen Burnie Bancorp
(NQ:
GLBZ
)
5.900
+0.250 (+4.42%)
Streaming Delayed Price
Updated: 11:20 AM EDT, Oct 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, 2003
6.399
6.619
6.399
6.574
8,309
-0.05(-0.68%)
Apr 29, 2003
6.408
6.619
6.408
6.619
7,644
+0.21(+3.29%)
Apr 28, 2003
6.408
6.408
6.408
6.408
997
-0.23(-3.49%)
Apr 25, 2003
6.565
6.640
6.565
6.640
997
+0.32(+5.10%)
Apr 24, 2003
6.318
6.318
6.318
6.318
0
+0.00(+0.00%)
Apr 23, 2003
6.408
6.408
6.318
6.318
2,991
-0.21(-3.23%)
Apr 21, 2003
6.490
6.529
6.490
6.529
1,329
+0.06(+0.93%)
Apr 17, 2003
6.490
6.490
6.469
6.469
1,994
+0.04(+0.61%)
Apr 16, 2003
6.429
6.429
6.429
6.429
332
-0.06(-0.93%)
Apr 15, 2003
6.490
6.490
6.490
6.490
1,661
-0.02(-0.23%)
Apr 14, 2003
6.508
6.508
6.505
6.505
3,323
-0.23(-3.44%)
Apr 11, 2003
6.393
6.736
6.393
6.736
21,604
+0.42(+6.72%)
Apr 10, 2003
6.234
6.312
6.234
6.312
2,326
+0.08(+1.25%)
Apr 09, 2003
6.303
6.303
6.234
6.234
30,578
-0.07(-1.10%)
Apr 08, 2003
6.303
6.303
6.303
6.303
3,323
+0.05(+0.72%)
Apr 07, 2003
6.258
6.258
6.258
6.258
0
+0.00(+0.00%)
Apr 04, 2003
6.258
6.258
6.258
6.258
0
+0.00(+0.00%)
Apr 03, 2003
6.207
6.258
6.207
6.258
38,888
+0.02(+0.24%)
Apr 02, 2003
6.243
6.243
6.243
6.243
9,971
+0.00(+0.00%)
Apr 01, 2003
6.243
6.243
6.243
6.243
332
+0.02(+0.24%)
Mar 31, 2003
6.228
6.228
6.228
6.228
0
+0.00(+0.00%)
Mar 28, 2003
6.228
6.228
6.228
6.228
332
+0.00(+0.00%)
Mar 27, 2003
6.228
6.228
6.228
6.228
1,329
+0.03(+0.49%)
Mar 26, 2003
6.147
6.198
6.147
6.198
1,661
-0.02(-0.34%)
Mar 25, 2003
6.219
6.219
6.219
6.219
664
+0.04(+0.68%)
Mar 24, 2003
6.062
6.177
6.062
6.177
1,661
-0.10(-1.53%)
Mar 21, 2003
6.186
6.273
6.186
6.273
664
+0.04(+0.63%)
Mar 20, 2003
6.159
6.234
6.159
6.234
66,475
+0.02(+0.24%)
Mar 19, 2003
6.132
6.219
6.132
6.219
997
+0.12(+2.02%)
Mar 18, 2003
6.096
6.096
6.096
6.096
664
+0.04(+0.65%)
Mar 17, 2003
6.056
6.056
6.056
6.056
0
+0.00(+0.00%)
Mar 14, 2003
6.056
6.056
6.056
6.056
0
+0.00(+0.00%)
Mar 13, 2003
6.056
6.056
6.056
6.056
997
+0.05(+0.85%)
Mar 12, 2003
6.005
6.005
6.005
6.005
1,994
-0.07(-1.14%)
Mar 11, 2003
6.074
6.074
6.074
6.074
0
+0.00(+0.00%)
Mar 07, 2003
6.074
6.074
6.074
6.074
997
+0.09(+1.46%)
Mar 06, 2003
5.984
5.987
5.984
5.987
3,323
-0.08(-1.29%)
Mar 05, 2003
6.065
6.065
6.065
6.065
0
+0.00(+0.00%)
Mar 04, 2003
6.017
6.065
6.017
6.065
3,988
+0.01(+0.17%)
Mar 03, 2003
6.055
6.055
6.055
6.055
0
+0.00(+0.00%)
Feb 28, 2003
5.978
6.065
5.978
6.055
12,630
+0.11(+1.80%)
Feb 27, 2003
5.948
5.948
5.948
5.948
0
+0.00(+0.00%)
Feb 26, 2003
5.942
5.948
5.942
5.948
1,661
+0.06(+1.07%)
Feb 25, 2003
5.867
5.897
5.867
5.885
10,303
+0.08(+1.35%)
Feb 24, 2003
5.867
5.867
5.807
5.807
1,994
+0.11(+1.95%)
Feb 21, 2003
5.696
5.696
5.696
5.696
0
+0.00(+0.00%)
Feb 20, 2003
5.696
5.696
5.696
5.696
0
+0.00(+0.00%)
Feb 19, 2003
5.696
5.696
5.696
5.696
0
+0.00(+0.00%)
Feb 18, 2003
5.696
5.696
5.696
5.696
0
+0.00(+0.00%)
Feb 14, 2003
5.696
5.696
5.696
5.696
0
+0.00(+0.00%)
Feb 13, 2003
5.696
5.696
5.696
5.696
332
+0.02(+0.27%)
Feb 12, 2003
5.680
5.680
5.680
5.680
1,661
-0.18(-3.08%)
Feb 11, 2003
5.861
5.861
5.861
5.861
0
+0.00(+0.00%)
Feb 10, 2003
5.816
5.861
5.816
5.861
1,329
+0.18(+3.18%)
Feb 07, 2003
5.683
5.683
5.626
5.680
2,991
+0.04(+0.64%)
Feb 06, 2003
5.644
5.644
5.644
5.644
0
+0.00(+0.00%)
Feb 05, 2003
5.644
5.644
5.644
5.644
1,994
-0.01(-0.11%)
Feb 04, 2003
5.650
5.650
5.650
5.650
332
-0.05(-0.94%)
Jan 30, 2003
5.704
5.704
5.704
5.704
0
+0.00(+0.00%)
Jan 29, 2003
5.569
5.704
5.569
5.704
3,988
+0.14(+2.43%)
Jan 28, 2003
5.569
5.569
5.569
5.569
997
+0.05(+0.98%)
Jan 27, 2003
5.515
5.515
5.515
5.515
332
-0.06(-1.02%)
Jan 23, 2003
5.560
5.572
5.560
5.572
1,661
+0.00(+0.00%)
Jan 22, 2003
5.572
5.572
5.572
5.572
0
+0.00(+0.00%)
Jan 21, 2003
5.515
5.572
5.446
5.572
5,982
+0.11(+2.04%)
Jan 17, 2003
5.497
5.497
5.461
5.461
3,656
-0.08(-1.36%)
Jan 16, 2003
5.536
5.536
5.536
5.536
0
+0.00(+0.00%)
Jan 15, 2003
5.536
5.536
5.536
5.536
332
+0.05(+0.82%)
Jan 14, 2003
5.491
5.491
5.491
5.491
0
+0.00(+0.00%)
Jan 13, 2003
5.491
5.491
5.491
5.491
997
+0.00(+0.00%)
Jan 10, 2003
5.491
5.491
5.491
5.491
0
+0.00(+0.00%)
Jan 09, 2003
5.506
5.512
5.491
5.491
2,991
+0.08(+1.39%)
Jan 08, 2003
5.416
5.416
5.416
5.416
2,659
-0.12(-2.17%)
Jan 07, 2003
5.536
5.536
5.536
5.536
997
+0.01(+0.11%)
Jan 06, 2003
5.602
5.602
5.316
5.530
24,928
-0.24(-4.22%)
Jan 03, 2003
5.566
5.774
5.416
5.774
26,922
+0.36(+6.55%)
Jan 02, 2003
5.416
5.419
5.346
5.419
9,971
+0.00(+0.06%)
Dec 31, 2002
5.416
5.416
5.416
5.416
332
+0.02(+0.39%)
Dec 30, 2002
5.391
5.394
5.391
5.394
664
+0.02(+0.39%)
Dec 27, 2002
5.373
5.373
5.373
5.373
0
+0.00(+0.00%)
Dec 26, 2002
5.373
5.373
5.373
5.373
332
+0.03(+0.51%)
Dec 24, 2002
5.265
5.346
5.265
5.346
3,988
-0.02(-0.33%)
Dec 23, 2002
5.364
5.364
5.364
5.364
0
+0.00(+0.00%)
Dec 20, 2002
5.364
5.364
5.364
5.364
0
+0.00(+0.00%)
Dec 19, 2002
5.401
5.401
5.220
5.364
7,644
+0.09(+1.76%)
Dec 18, 2002
5.271
5.271
5.271
5.271
1,329
-0.03(-0.51%)
Dec 17, 2002
5.271
5.298
5.271
5.298
2,991
+0.08(+1.50%)
Dec 16, 2002
5.220
5.220
5.220
5.220
0
+0.00(+0.00%)
Dec 13, 2002
5.220
5.220
5.220
5.220
664
-0.05(-0.91%)
Dec 12, 2002
5.268
5.268
5.268
5.268
0
+0.00(+0.00%)
Dec 11, 2002
5.259
5.268
5.259
5.268
997
+0.05(+0.92%)
Dec 10, 2002
5.220
5.220
5.220
5.220
0
+0.00(+0.00%)
Dec 09, 2002
5.220
5.220
5.220
5.220
664
-0.04(-0.80%)
Dec 06, 2002
5.262
5.262
5.262
5.262
0
+0.00(+0.00%)
Dec 05, 2002
5.262
5.262
5.262
5.262
0
+0.00(+0.00%)
Dec 04, 2002
5.220
5.262
5.220
5.262
3,988
+0.07(+1.33%)
Dec 03, 2002
5.193
5.193
5.193
5.193
0
+0.00(+0.00%)
Dec 02, 2002
5.193
5.193
5.193
5.193
0
+0.00(+0.00%)
Nov 27, 2002
5.376
5.376
5.193
5.193
7,977
-0.06(-1.15%)
Nov 26, 2002
5.265
5.265
5.247
5.253
2,326
-0.02(-0.29%)
Nov 25, 2002
5.268
5.268
5.268
5.268
0
+0.00(+0.00%)
Nov 22, 2002
5.268
5.268
5.268
5.268
0
+0.00(+0.00%)
Nov 21, 2002
5.268
5.268
5.268
5.268
0
+0.00(+0.00%)
Nov 20, 2002
5.268
5.268
5.268
5.268
1,329
+0.00(+0.05%)
Nov 19, 2002
5.265
5.265
5.265
5.265
1,661
-0.06(-1.18%)
Nov 18, 2002
5.328
5.328
5.328
5.328
0
+0.00(+0.00%)
Nov 15, 2002
5.211
5.328
5.211
5.328
2,326
+0.12(+2.37%)
Nov 14, 2002
5.148
5.205
5.145
5.205
5,318
+0.02(+0.29%)
Nov 13, 2002
5.190
5.190
5.190
5.190
0
+0.00(+0.00%)
Nov 12, 2002
5.190
5.190
5.190
5.190
0
+0.00(+0.00%)
Nov 11, 2002
5.190
5.190
5.190
5.190
0
+0.00(+0.00%)
Nov 08, 2002
5.115
5.190
5.115
5.190
5,650
+0.06(+1.11%)
Nov 07, 2002
5.130
5.133
5.118
5.133
1,994
+0.05(+0.95%)
Nov 06, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Nov 05, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Nov 04, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Nov 01, 2002
5.009
5.085
5.009
5.085
2,991
+0.00(+0.00%)
Oct 31, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Oct 30, 2002
5.085
5.085
5.085
5.085
2,659
+0.09(+1.81%)
Oct 29, 2002
4.994
4.994
4.994
4.994
0
+0.00(+0.00%)
Oct 28, 2002
4.994
4.994
4.994
4.994
0
+0.00(+0.00%)
Oct 25, 2002
4.994
4.994
4.994
4.994
0
+0.00(+0.00%)
Oct 24, 2002
4.994
4.994
4.994
4.994
664
-0.09(-1.77%)
Oct 23, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Oct 22, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Oct 21, 2002
5.085
5.085
5.085
5.085
0
+0.00(+0.00%)
Oct 18, 2002
5.085
5.085
5.085
5.085
997
+0.19(+3.87%)
Oct 17, 2002
4.895
4.895
4.895
4.895
0
+0.00(+0.00%)
Oct 16, 2002
4.895
4.895
4.895
4.895
997
-0.20(-4.01%)
Oct 15, 2002
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Oct 14, 2002
4.934
5.100
4.934
5.100
13,959
+0.00(+0.00%)
Oct 11, 2002
5.100
5.100
5.100
5.100
332
+0.20(+4.18%)
Oct 10, 2002
4.895
4.895
4.895
4.895
0
+0.00(+0.00%)
Oct 09, 2002
4.934
4.934
4.895
4.895
1,329
-0.20(-4.01%)
Oct 08, 2002
5.100
5.100
5.100
5.100
997
+0.00(+0.00%)
Oct 07, 2002
5.100
5.100
5.100
5.100
332
+0.00(+0.00%)
Oct 04, 2002
5.009
5.100
4.949
5.100
7,312
-0.02(-0.29%)
Oct 03, 2002
5.115
5.115
5.115
5.115
332
+0.11(+2.10%)
Oct 02, 2002
5.051
5.051
5.009
5.009
997
-0.01(-0.18%)
Oct 01, 2002
5.018
5.018
5.018
5.018
0
+0.00(+0.00%)
Sep 30, 2002
5.018
5.018
5.018
5.018
332
-0.02(-0.36%)
Sep 27, 2002
5.036
5.036
5.036
5.036
0
-0.03(-0.65%)
Sep 26, 2002
5.070
5.070
5.070
5.070
332
+0.03(+0.66%)
Sep 25, 2002
5.009
5.036
5.009
5.036
1,661
+0.03(+0.54%)
Sep 24, 2002
5.009
5.009
5.009
5.009
332
+0.00(+0.00%)
Sep 23, 2002
5.009
5.009
5.009
5.009
0
+0.00(+0.00%)
Sep 20, 2002
5.115
5.115
5.009
5.009
3,988
-0.12(-2.35%)
Sep 19, 2002
5.130
5.130
5.130
5.130
1,329
+0.00(+0.00%)
Sep 18, 2002
5.130
5.130
5.130
5.130
1,329
-0.05(-0.87%)
Sep 17, 2002
5.175
5.175
5.175
5.175
0
+0.00(+0.00%)
Sep 16, 2002
5.175
5.175
5.175
5.175
664
+0.00(+0.00%)
Sep 13, 2002
5.130
5.175
5.130
5.175
3,656
+0.06(+1.12%)
Sep 12, 2002
5.163
5.163
5.115
5.118
4,653
-0.05(-0.99%)
Sep 11, 2002
5.175
5.175
5.169
5.169
1,661
-0.01(-0.12%)
Sep 10, 2002
5.175
5.175
5.175
5.175
0
+0.00(+0.00%)
Sep 09, 2002
5.175
5.175
5.175
5.175
4,320
-0.08(-1.43%)
Sep 06, 2002
5.250
5.250
5.250
5.250
3,323
+0.08(+1.45%)
Sep 05, 2002
5.250
5.250
5.175
5.175
2,326
-0.09(-1.71%)
Sep 04, 2002
5.175
5.265
5.175
5.265
3,656
+0.00(+0.00%)
Sep 03, 2002
5.265
5.265
5.265
5.265
997
+0.00(+0.00%)
Aug 30, 2002
5.265
5.265
5.265
5.265
664
+0.09(+1.69%)
Aug 29, 2002
5.178
5.178
5.178
5.178
0
+0.00(+0.00%)
Aug 28, 2002
5.178
5.178
5.178
5.178
7,312
-0.03(-0.52%)
Aug 27, 2002
5.205
5.205
5.205
5.205
1,661
-0.11(-1.98%)
Aug 26, 2002
5.178
5.310
5.178
5.310
3,988
+0.06(+1.15%)
Aug 23, 2002
5.250
5.250
5.250
5.250
0
+0.00(+0.00%)
Aug 22, 2002
5.250
5.250
5.250
5.250
1,329
+0.02(+0.29%)
Aug 21, 2002
5.235
5.235
5.145
5.235
1,329
+0.12(+2.35%)
Aug 20, 2002
5.115
5.115
5.115
5.115
0
+0.07(+1.37%)
Aug 16, 2002
5.045
5.045
5.045
5.045
0
+0.00(+0.00%)
Aug 15, 2002
5.045
5.045
5.045
5.045
664
-0.08(-1.64%)
Aug 14, 2002
5.142
5.142
5.055
5.130
2,409
-0.01(-0.12%)
Aug 13, 2002
5.058
5.136
5.058
5.136
2,326
+0.02(+0.42%)
Aug 12, 2002
5.142
5.142
5.115
5.115
299,138
-0.06(-1.16%)
Aug 07, 2002
5.175
5.184
5.175
5.175
4,985
-0.09(-1.71%)
Aug 06, 2002
5.265
5.265
5.265
5.265
0
+0.00(+0.00%)
Aug 05, 2002
5.265
5.265
5.265
5.265
0
+0.00(+0.00%)
Aug 02, 2002
5.265
5.265
5.265
5.265
0
+0.00(+0.00%)
Aug 01, 2002
5.124
5.265
5.124
5.265
2,659
+0.14(+2.76%)
Jul 31, 2002
5.124
5.124
5.124
5.124
332
-0.05(-0.99%)
Jul 30, 2002
5.175
5.175
5.175
5.175
0
+0.00(+0.00%)
Jul 29, 2002
5.175
5.175
5.175
5.175
681
+0.06(+1.18%)
Jul 26, 2002
5.160
5.160
5.115
5.115
2,326
-0.05(-0.87%)
Jul 25, 2002
5.160
5.160
5.160
5.160
0
+0.00(+0.00%)
Jul 24, 2002
5.160
5.160
5.160
5.160
0
+0.00(+0.00%)
Jul 23, 2002
5.310
5.310
5.160
5.160
2,991
-0.24(-4.46%)
Jul 22, 2002
5.401
5.401
5.401
5.401
0
+0.00(+0.00%)
Jul 19, 2002
5.401
5.401
5.401
5.401
332
-0.02(-0.28%)
Jul 17, 2002
5.416
5.416
5.416
5.416
6,647
+0.03(+0.56%)
Jul 12, 2002
5.413
5.416
5.385
5.385
2,991
-0.03(-0.56%)
Jul 11, 2002
5.416
5.419
5.416
5.416
12,962
-0.15(-2.65%)
Jul 10, 2002
5.491
5.563
5.416
5.563
10,968
+0.29(+5.60%)
Jul 09, 2002
5.268
5.268
5.268
5.268
0
+0.00(+0.00%)
Jul 08, 2002
5.416
5.416
5.268
5.268
664
-0.15(-2.72%)
Jul 05, 2002
5.413
5.416
5.413
5.416
2,659
+0.08(+1.41%)
Jul 04, 2002
5.115
5.340
5.115
5.340
1,994
+0.00(+0.00%)
Jul 03, 2002
5.115
5.340
5.115
5.340
1,994
+0.22(+4.35%)
Jul 02, 2002
5.265
5.265
5.118
5.118
2,991
-0.24(-4.44%)
Jul 01, 2002
5.566
5.566
5.286
5.355
21,936
-0.27(-4.81%)
Jun 28, 2002
5.831
5.831
5.626
5.626
13,627
-0.12(-2.09%)
Jun 27, 2002
5.792
5.792
5.746
5.746
997
-0.02(-0.26%)
Jun 26, 2002
5.885
5.885
5.762
5.762
6,315
-0.03(-0.52%)
Jun 25, 2002
5.792
5.792
5.792
5.792
997
+0.05(+0.79%)
Jun 21, 2002
5.746
5.746
5.746
5.746
332
-0.27(-4.50%)
Jun 20, 2002
6.017
6.017
6.017
6.017
1,661
+0.27(+4.71%)
Jun 19, 2002
5.746
5.746
5.746
5.746
0
+0.00(+0.00%)
Jun 18, 2002
5.746
5.746
5.746
5.746
3,323
+0.00(+0.00%)
Jun 17, 2002
5.746
5.746
5.746
5.746
4,985
-0.06(-1.04%)
Jun 14, 2002
5.807
5.807
5.807
5.807
0
-0.21(-3.50%)
Jun 12, 2002
6.017
6.017
6.017
6.017
664
+0.00(+0.00%)
Jun 11, 2002
5.837
6.017
5.837
6.017
75,781
+0.00(+0.00%)
Jun 10, 2002
6.017
6.017
6.017
6.017
664
+0.00(+0.00%)
Jun 07, 2002
6.017
6.017
5.810
6.017
3,323
+0.00(+0.00%)
Jun 06, 2002
6.017
6.017
6.017
6.017
332
+0.08(+1.27%)
Jun 05, 2002
5.792
5.942
5.792
5.942
3,656
-0.08(-1.25%)
May 31, 2002
6.017
6.017
6.017
6.017
0
+0.00(+0.00%)
May 28, 2002
5.927
6.017
5.927
6.017
10,968
+0.09(+1.52%)
May 27, 2002
5.710
5.927
5.710
5.927
8,309
+0.00(+0.00%)
May 24, 2002
5.710
5.927
5.710
5.927
8,309
+0.14(+2.34%)
May 23, 2002
5.746
5.792
5.746
5.792
2,326
+0.15(+2.67%)
May 22, 2002
5.762
5.762
5.641
5.641
1,329
-0.12(-2.09%)
May 21, 2002
5.762
5.762
5.762
5.762
0
+0.00(+0.00%)
May 20, 2002
5.762
5.762
5.762
5.762
997
+0.10(+1.81%)
May 17, 2002
5.656
5.852
5.641
5.659
9,306
-0.19(-3.24%)
May 16, 2002
5.849
5.849
5.849
5.849
0
+0.00(+0.00%)
May 15, 2002
5.849
5.849
5.849
5.849
0
+0.00(+0.00%)
May 14, 2002
5.849
5.849
5.849
5.849
664
+0.00(+0.00%)
May 13, 2002
5.837
5.849
5.816
5.849
3,656
+0.16(+2.86%)
May 10, 2002
5.686
5.686
5.686
5.686
0
+0.00(+0.00%)
May 09, 2002
5.716
5.716
5.686
5.686
1,329
-0.09(-1.61%)
May 08, 2002
6.017
6.017
5.746
5.780
10,968
-0.31(-5.14%)
May 07, 2002
6.092
6.092
6.092
6.092
0
+0.00(+0.00%)
May 06, 2002
6.183
6.183
6.092
6.092
664
+0.08(+1.25%)
May 03, 2002
6.092
6.092
6.017
6.017
5,982
-0.08(-1.23%)
May 02, 2002
6.017
6.092
6.017
6.092
1,329
+0.08(+1.25%)
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.