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
US Technology Ishares ETF
(NY:
IYW
)
138.02
-0.33 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
7.953
7.985
7.866
7.866
1,074,433
-0.14(-1.76%)
Apr 29, 2003
7.976
8.085
7.877
8.007
182,434
+0.12(+1.47%)
Apr 28, 2003
7.719
7.931
7.719
7.891
109,370
+0.19(+2.52%)
Apr 25, 2003
7.853
7.873
7.697
7.697
129,989
-0.20(-2.54%)
Apr 24, 2003
7.898
7.976
7.855
7.898
165,849
-0.10(-1.23%)
Apr 23, 2003
7.942
8.018
7.866
7.996
130,438
+0.06(+0.76%)
Apr 22, 2003
7.719
7.962
7.699
7.935
386,383
+0.16(+2.10%)
Apr 21, 2003
7.764
7.808
7.719
7.773
153,746
+0.03(+0.43%)
Apr 17, 2003
7.585
7.775
7.570
7.739
274,771
+0.14(+1.79%)
Apr 16, 2003
7.641
7.750
7.554
7.603
753,941
+0.08(+1.13%)
Apr 15, 2003
7.384
7.529
7.384
7.518
164,504
+0.11(+1.44%)
Apr 14, 2003
7.262
7.463
7.230
7.411
200,363
+0.19(+2.59%)
Apr 11, 2003
7.407
7.449
7.219
7.224
85,614
-0.10(-1.43%)
Apr 10, 2003
7.284
7.335
7.206
7.329
117,439
+0.06(+0.77%)
Apr 09, 2003
7.418
7.527
7.253
7.273
286,426
-0.17(-2.25%)
Apr 08, 2003
7.496
7.525
7.407
7.440
267,151
-0.08(-1.13%)
Apr 07, 2003
7.831
7.857
7.509
7.525
1,496,228
+0.04(+0.54%)
Apr 04, 2003
7.596
7.637
7.429
7.485
217,396
-0.10(-1.32%)
Apr 03, 2003
7.630
7.739
7.541
7.585
2,594,867
-0.03(-0.38%)
Apr 02, 2003
7.485
7.625
7.442
7.614
262,669
+0.39(+5.37%)
Apr 01, 2003
7.262
7.324
7.193
7.226
145,678
-0.02(-0.31%)
Mar 31, 2003
7.306
7.338
7.190
7.248
129,093
-0.16(-2.20%)
Mar 28, 2003
7.451
7.572
7.411
7.411
127,748
-0.16(-2.09%)
Mar 27, 2003
7.529
7.628
7.434
7.570
158,677
-0.04(-0.47%)
Mar 26, 2003
7.648
7.672
7.552
7.605
593,919
-0.02(-0.26%)
Mar 25, 2003
7.563
7.719
7.498
7.625
410,140
+0.05(+0.71%)
Mar 24, 2003
7.652
7.674
7.518
7.572
474,239
-0.30(-3.83%)
Mar 21, 2003
7.886
7.918
7.755
7.873
482,307
+0.13(+1.73%)
Mar 20, 2003
7.612
7.842
7.587
7.739
479,617
+0.02(+0.32%)
Mar 19, 2003
7.775
7.779
7.574
7.715
3,308,466
-0.04(-0.58%)
Mar 18, 2003
7.764
7.777
7.599
7.759
1,186,494
+0.06(+0.81%)
Mar 17, 2003
7.273
7.750
7.264
7.697
808,178
+0.35(+4.70%)
Mar 14, 2003
7.396
7.471
7.306
7.351
567,921
-0.04(-0.57%)
Mar 13, 2003
7.094
7.393
7.021
7.393
120,576
+0.46(+6.56%)
Mar 12, 2003
6.961
6.961
6.769
6.938
188,709
+0.03(+0.45%)
Mar 11, 2003
6.920
7.048
6.907
6.907
110,267
-0.04(-0.61%)
Mar 10, 2003
7.027
7.079
6.918
6.949
130,438
-0.19(-2.63%)
Mar 07, 2003
6.961
7.172
6.961
7.137
116,990
+0.03(+0.38%)
Mar 06, 2003
7.083
7.172
7.063
7.110
72,615
-0.01(-0.13%)
Mar 05, 2003
7.139
7.226
7.085
7.119
63,201
+0.02(+0.31%)
Mar 04, 2003
7.161
7.224
7.097
7.097
82,476
-0.08(-1.09%)
Mar 03, 2003
7.384
7.449
7.161
7.175
101,750
-0.09(-1.23%)
Feb 28, 2003
7.228
7.362
7.228
7.264
824,763
+0.08(+1.09%)
Feb 27, 2003
7.239
7.282
7.128
7.186
83,372
+0.09(+1.26%)
Feb 26, 2003
7.251
7.360
7.097
7.097
833,280
-0.29(-3.87%)
Feb 25, 2003
7.184
7.382
7.108
7.382
105,784
+0.03(+0.39%)
Feb 24, 2003
7.429
7.478
7.302
7.353
288,218
-0.08(-1.05%)
Feb 21, 2003
7.384
7.516
7.264
7.431
1,943,573
+0.04(+0.60%)
Feb 20, 2003
7.451
7.474
7.362
7.387
69,925
-0.03(-0.39%)
Feb 19, 2003
7.469
7.469
7.311
7.416
67,684
-0.02(-0.33%)
Feb 18, 2003
7.317
7.474
7.317
7.440
416,415
+0.30(+4.19%)
Feb 14, 2003
7.027
7.181
6.985
7.141
160,918
+0.19(+2.76%)
Feb 13, 2003
6.927
6.981
6.838
6.949
88,303
-0.02(-0.22%)
Feb 12, 2003
7.021
7.088
6.949
6.965
812,212
-0.07(-1.01%)
Feb 11, 2003
7.117
7.204
6.974
7.036
142,988
-0.04(-0.63%)
Feb 10, 2003
6.927
7.092
6.880
7.081
201,260
+0.17(+2.39%)
Feb 07, 2003
7.161
7.170
6.882
6.916
300,321
-0.15(-2.05%)
Feb 06, 2003
7.039
7.117
6.983
7.061
817,591
+0.03(+0.48%)
Feb 05, 2003
7.050
7.295
7.019
7.027
790,248
-0.07(-0.94%)
Feb 04, 2003
7.050
7.094
6.983
7.094
529,820
-0.09(-1.24%)
Feb 03, 2003
7.239
7.295
7.141
7.184
902,757
+0.01(+0.19%)
Jan 31, 2003
7.117
7.195
7.005
7.170
394,003
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.195
7.239
1,753,967
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.496
1,511,468
+0.10(+1.36%)
Jan 28, 2003
7.306
7.429
7.228
7.396
1,659,836
+0.11(+1.56%)
Jan 27, 2003
7.264
7.384
7.150
7.282
1,452,300
-0.07(-0.94%)
Jan 24, 2003
7.621
7.621
7.306
7.351
326,319
-0.32(-4.22%)
Jan 23, 2003
7.652
7.695
7.454
7.674
523,097
+0.30(+4.05%)
Jan 22, 2003
7.396
7.563
7.373
7.375
264,462
-0.10(-1.31%)
Jan 21, 2003
7.496
7.574
7.409
7.474
321,837
-0.00(-0.03%)
Jan 17, 2003
7.574
7.630
7.440
7.476
540,130
-0.38(-4.83%)
Jan 16, 2003
8.056
8.116
7.831
7.855
570,162
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,159
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,570
+0.09(+1.12%)
Jan 13, 2003
8.333
8.341
8.054
8.141
279,702
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.976
8.188
322,285
+0.10(+1.27%)
Jan 09, 2003
7.931
8.154
7.911
8.085
248,773
+0.27(+3.51%)
Jan 08, 2003
7.973
8.018
7.811
7.811
89,648
-0.25(-3.13%)
Jan 07, 2003
7.953
8.199
7.900
8.063
332,146
+0.17(+2.18%)
Jan 06, 2003
7.753
7.976
7.721
7.891
442,862
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
623,951
+0.08(+1.10%)
Jan 02, 2003
7.295
7.550
7.293
7.532
125,955
+0.28(+3.88%)
Dec 31, 2002
7.262
7.315
7.164
7.251
513,235
-0.04(-0.49%)
Dec 30, 2002
7.396
7.396
7.186
7.286
323,630
-0.05(-0.67%)
Dec 27, 2002
7.407
7.471
7.335
7.335
257,290
-0.14(-1.85%)
Dec 26, 2002
7.585
7.652
7.442
7.474
452,723
-0.01(-0.18%)
Dec 24, 2002
7.585
7.585
7.487
7.487
78,442
-0.12(-1.55%)
Dec 23, 2002
7.429
7.616
7.429
7.605
584,506
+0.14(+1.82%)
Dec 20, 2002
7.496
7.550
7.420
7.469
385,935
+0.08(+1.03%)
Dec 19, 2002
7.529
7.608
7.342
7.393
784,870
-0.04(-0.48%)
Dec 18, 2002
7.529
7.583
7.411
7.429
423,587
-0.25(-3.20%)
Dec 17, 2002
7.753
7.851
7.630
7.674
809,971
-0.10(-1.29%)
Dec 16, 2002
7.518
7.775
7.500
7.775
288,667
+0.29(+3.84%)
Dec 13, 2002
7.608
7.637
7.485
7.487
209,328
-0.27(-3.54%)
Dec 12, 2002
7.864
7.864
7.652
7.761
248,325
-0.01(-0.17%)
Dec 11, 2002
7.630
7.918
7.625
7.775
268,496
+0.04(+0.58%)
Dec 10, 2002
7.585
7.797
7.567
7.730
313,768
+0.19(+2.51%)
Dec 09, 2002
7.786
7.797
7.532
7.541
381,901
-0.38(-4.79%)
Dec 06, 2002
7.741
8.009
7.741
7.920
443,758
+0.04(+0.57%)
Dec 05, 2002
8.054
8.085
7.844
7.875
301,666
-0.11(-1.40%)
Dec 04, 2002
7.964
8.141
7.869
7.987
606,470
-0.23(-2.85%)
Dec 03, 2002
8.321
8.386
8.199
8.221
369,798
-0.31(-3.66%)
Dec 02, 2002
8.790
8.855
8.455
8.533
719,875
+0.04(+0.45%)
Nov 29, 2002
8.545
8.609
8.460
8.495
162,711
-0.02(-0.26%)
Nov 27, 2002
8.388
8.567
8.344
8.518
450,930
+0.27(+3.22%)
Nov 26, 2002
8.388
8.422
8.232
8.252
856,140
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,203
+0.15(+1.80%)
Nov 22, 2002
8.239
8.433
8.188
8.306
649,949
-0.03(-0.32%)
Nov 21, 2002
8.165
8.375
8.156
8.333
616,331
+0.38(+4.80%)
Nov 20, 2002
7.585
7.951
7.585
7.951
298,528
+0.37(+4.82%)
Nov 19, 2002
7.619
7.717
7.541
7.585
235,326
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.708
7.775
392,659
-0.02(-0.31%)
Nov 15, 2002
7.697
7.851
7.619
7.799
235,774
-0.03(-0.40%)
Nov 14, 2002
7.663
7.853
7.608
7.831
660,259
+0.34(+4.50%)
Nov 13, 2002
7.340
7.596
7.309
7.494
558,060
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,002
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.119
7.139
738,701
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.485
568,817
-0.03(-0.45%)
Nov 07, 2002
7.697
7.708
7.451
7.518
2,829,745
-0.32(-4.13%)
Nov 06, 2002
7.764
7.875
7.610
7.842
405,658
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.717
244,739
-0.02(-0.32%)
Nov 04, 2002
7.741
7.920
7.654
7.741
1,426,302
+0.33(+4.52%)
Nov 01, 2002
7.094
7.440
7.050
7.407
180,641
+0.21(+2.95%)
Oct 31, 2002
7.217
7.293
7.108
7.195
190,502
+0.07(+0.94%)
Oct 30, 2002
6.947
7.217
6.947
7.128
222,327
+0.18(+2.60%)
Oct 29, 2002
7.027
7.027
6.726
6.947
202,156
-0.06(-0.92%)
Oct 28, 2002
7.217
7.273
7.005
7.012
5,154,771
-0.10(-1.35%)
Oct 25, 2002
6.882
7.114
6.882
7.108
174,365
+0.20(+2.94%)
Oct 24, 2002
7.094
7.130
6.836
6.905
706,876
-0.09(-1.28%)
Oct 23, 2002
6.760
7.027
6.693
6.994
544,164
+0.21(+3.13%)
Oct 22, 2002
6.827
6.927
6.704
6.782
503,374
-0.15(-2.09%)
Oct 21, 2002
6.737
6.961
6.581
6.927
1,820,306
+0.20(+2.99%)
Oct 18, 2002
6.592
6.726
6.470
6.726
939,513
+0.06(+0.87%)
Oct 17, 2002
6.693
6.749
6.559
6.668
2,385,090
+0.32(+5.06%)
Oct 16, 2002
6.380
6.476
6.280
6.347
2,020,222
-0.45(-6.57%)
Oct 15, 2002
6.671
6.793
6.617
6.793
1,793,860
+0.45(+7.07%)
Oct 14, 2002
6.191
6.345
6.140
6.345
128,645
+0.09(+1.43%)
Oct 11, 2002
6.135
6.334
6.124
6.256
225,913
+0.33(+5.61%)
Oct 10, 2002
5.644
5.968
5.546
5.923
160,470
+0.38(+6.84%)
Oct 09, 2002
5.582
5.709
5.544
5.544
99,061
-0.13(-2.32%)
Oct 08, 2002
5.700
5.754
5.522
5.676
164,504
+0.08(+1.35%)
Oct 07, 2002
5.736
5.809
5.600
5.600
429,414
-0.14(-2.37%)
Oct 04, 2002
5.945
5.979
5.702
5.736
861,967
-0.19(-3.24%)
Oct 03, 2002
6.057
6.079
5.928
5.928
74,856
-0.11(-1.81%)
Oct 02, 2002
6.146
6.289
6.024
6.037
116,542
-0.13(-2.13%)
Oct 01, 2002
6.001
6.160
5.847
6.169
238,464
+0.23(+3.95%)
Sep 30, 2002
6.012
6.021
5.825
5.934
115,646
-0.20(-3.27%)
Sep 27, 2002
6.224
6.325
6.090
6.135
163,159
-0.11(-1.79%)
Sep 26, 2002
6.380
6.479
6.160
6.247
250,566
-0.08(-1.27%)
Sep 25, 2002
6.202
6.434
6.115
6.327
2,510,149
+0.25(+4.19%)
Sep 24, 2002
6.068
6.247
6.068
6.073
151,505
-0.08(-1.23%)
Sep 23, 2002
6.247
6.278
6.079
6.148
150,608
-0.18(-2.79%)
Sep 20, 2002
6.347
6.423
6.318
6.325
443,310
+0.00(+0.00%)
Sep 19, 2002
6.392
6.606
6.305
6.325
605,125
-0.27(-4.06%)
Sep 18, 2002
6.648
6.737
6.505
6.592
229,947
-0.12(-1.83%)
Sep 17, 2002
6.961
6.990
6.695
6.715
155,539
-0.13(-1.92%)
Sep 16, 2002
6.938
6.972
6.773
6.847
44,375
-0.13(-1.92%)
Sep 13, 2002
6.849
6.992
6.849
6.981
122,818
+0.11(+1.59%)
Sep 12, 2002
7.094
7.126
6.871
6.871
1,532,536
-0.33(-4.53%)
Sep 11, 2002
7.440
7.449
7.184
7.197
51,547
-0.01(-0.09%)
Sep 10, 2002
7.083
7.248
7.083
7.204
55,133
+0.11(+1.54%)
Sep 09, 2002
6.940
7.126
6.838
7.094
66,339
+0.11(+1.60%)
Sep 06, 2002
7.039
7.117
6.983
6.983
119,680
+0.20(+2.96%)
Sep 05, 2002
6.894
6.894
6.771
6.782
224,120
-0.27(-3.80%)
Sep 04, 2002
6.927
7.050
6.804
7.050
95,475
+0.18(+2.60%)
Sep 03, 2002
7.016
7.106
6.840
6.871
518,166
-0.39(-5.32%)
Aug 30, 2002
7.262
7.396
7.172
7.257
366,212
-0.06(-0.88%)
Aug 29, 2002
7.150
7.438
7.119
7.322
218,741
+0.09(+1.26%)
Aug 28, 2002
7.351
7.416
7.230
7.230
200,363
-0.23(-3.11%)
Aug 27, 2002
7.831
7.831
7.463
7.463
141,195
-0.31(-4.02%)
Aug 26, 2002
7.730
7.831
7.596
7.775
135,817
+0.08(+1.01%)
Aug 23, 2002
7.942
7.942
7.697
7.697
80,235
-0.33(-4.17%)
Aug 22, 2002
7.964
8.098
7.909
8.031
176,606
+0.07(+0.84%)
Aug 21, 2002
7.909
7.987
7.724
7.964
272,082
+0.24(+3.09%)
Aug 20, 2002
7.853
7.884
7.688
7.726
151,057
+0.06(+0.82%)
Aug 16, 2002
7.407
7.708
7.371
7.663
582,713
+0.18(+2.42%)
Aug 15, 2002
7.471
7.529
7.311
7.483
277,012
+0.17(+2.26%)
Aug 14, 2002
6.983
7.326
6.918
7.317
296,287
+0.36(+5.16%)
Aug 13, 2002
7.039
7.306
6.949
6.958
3,585,928
-0.10(-1.45%)
Aug 12, 2002
7.005
7.159
6.996
7.061
201,708
+0.12(+1.77%)
Aug 07, 2002
7.128
7.128
6.749
6.938
2,779,094
+0.13(+1.93%)
Aug 06, 2002
6.659
6.972
6.655
6.807
257,290
+0.27(+4.13%)
Aug 05, 2002
6.704
6.749
6.465
6.537
290,908
-0.19(-2.79%)
Aug 02, 2002
6.938
6.938
6.673
6.724
392,659
-0.21(-3.09%)
Aug 01, 2002
7.228
7.315
6.918
6.938
3,272,159
-0.36(-4.89%)
Jul 31, 2002
7.317
7.393
7.150
7.295
3,989,345
-0.14(-1.92%)
Jul 30, 2002
7.195
7.538
7.195
7.438
461,240
+0.06(+0.76%)
Jul 29, 2002
7.117
7.429
7.030
7.382
2,689,446
+0.55(+8.00%)
Jul 26, 2002
6.882
6.974
6.693
6.836
135,817
-0.00(-0.03%)
Jul 25, 2002
7.161
7.239
6.695
6.838
851,657
-0.44(-5.98%)
Jul 24, 2002
6.782
7.329
6.760
7.273
478,721
+0.31(+4.49%)
Jul 23, 2002
7.251
7.344
6.961
6.961
266,703
-0.29(-4.00%)
Jul 22, 2002
7.529
7.674
7.219
7.251
219,638
-0.34(-4.52%)
Jul 19, 2002
7.619
7.808
7.541
7.594
326,319
-0.40(-5.05%)
Jul 17, 2002
8.254
8.283
7.898
7.998
199,019
+0.14(+1.73%)
Jul 12, 2002
7.886
7.976
7.732
7.862
141,644
+0.08(+0.97%)
Jul 11, 2002
7.429
7.786
7.342
7.786
472,894
+0.25(+3.25%)
Jul 10, 2002
7.831
7.831
7.541
7.541
243,843
-0.19(-2.48%)
Jul 09, 2002
7.853
7.909
7.732
7.732
118,783
-0.14(-1.81%)
Jul 08, 2002
8.221
8.221
7.835
7.875
313,768
-0.27(-3.29%)
Jul 05, 2002
7.875
8.143
7.875
8.143
308,838
+0.46(+5.95%)
Jul 04, 2002
7.351
7.686
7.317
7.686
268,944
+0.00(+0.00%)
Jul 03, 2002
7.351
7.686
7.317
7.686
268,944
+0.26(+3.45%)
Jul 02, 2002
7.585
7.628
7.351
7.429
281,495
-0.24(-3.14%)
Jul 01, 2002
8.043
8.043
7.634
7.670
139,851
-0.37(-4.63%)
Jun 28, 2002
8.054
8.243
7.998
8.043
287,322
+0.01(+0.17%)
Jun 27, 2002
8.031
8.069
7.804
8.029
270,737
+0.16(+1.98%)
Jun 26, 2002
7.485
7.920
7.485
7.873
396,245
+0.04(+0.54%)
Jun 25, 2002
8.210
8.210
7.808
7.831
109,819
-0.09(-1.13%)
Jun 21, 2002
8.076
8.159
8.076
7.920
173,469
-0.25(-3.01%)
Jun 20, 2002
8.366
8.435
8.132
8.165
73,511
-0.22(-2.66%)
Jun 19, 2002
8.656
8.674
8.388
8.388
173,021
-0.54(-6.00%)
Jun 18, 2002
8.814
8.991
8.765
8.924
90,992
+0.09(+1.01%)
Jun 17, 2002
8.701
8.913
8.627
8.835
144,333
+0.29(+3.39%)
Jun 14, 2002
8.362
8.607
8.254
8.545
168,986
-0.16(-1.79%)
Jun 12, 2002
8.478
8.723
8.388
8.701
115,646
+0.21(+2.50%)
Jun 11, 2002
8.823
8.879
8.489
8.489
92,337
-0.21(-2.46%)
Jun 10, 2002
8.779
8.879
8.703
8.703
401,623
-0.06(-0.69%)
Jun 07, 2002
8.600
8.895
8.502
8.763
134,472
-0.23(-2.53%)
Jun 06, 2002
9.147
9.147
8.964
8.991
208,432
-0.20(-2.18%)
Jun 05, 2002
9.147
9.220
9.013
9.191
84,717
-0.12(-1.34%)
May 31, 2002
9.403
9.537
9.299
9.316
196,329
-0.25(-2.61%)
May 28, 2002
9.660
9.660
9.415
9.566
309,734
-0.14(-1.40%)
May 27, 2002
9.693
9.702
9.571
9.702
154,194
+0.00(+0.00%)
May 24, 2002
9.693
9.702
9.571
9.702
154,194
-0.17(-1.70%)
May 23, 2002
9.812
9.870
9.593
9.870
134,024
+0.07(+0.71%)
May 22, 2002
9.649
9.805
9.573
9.801
439,276
+0.11(+1.10%)
May 21, 2002
10.01
10.02
9.671
9.693
121,921
-0.27(-2.69%)
May 20, 2002
10.10
10.10
9.928
9.961
80,683
-0.29(-2.81%)
May 17, 2002
10.06
10.32
10.06
10.25
79,786
+0.10(+1.01%)
May 16, 2002
10.02
10.15
9.983
10.15
97,268
+0.14(+1.40%)
May 15, 2002
9.861
10.30
9.861
10.01
603,332
-0.06(-0.64%)
May 14, 2002
9.983
10.11
9.872
10.07
1,165,426
+0.54(+5.71%)
May 13, 2002
9.225
9.566
9.200
9.526
209,776
+0.38(+4.17%)
May 10, 2002
9.515
9.515
9.125
9.145
391,762
-0.38(-4.00%)
May 09, 2002
9.749
9.778
9.490
9.526
537,889
-0.28(-2.84%)
May 08, 2002
9.336
9.805
9.314
9.805
741,838
+1.00(+11.41%)
May 07, 2002
8.924
8.935
8.696
8.801
316,906
-0.06(-0.63%)
May 06, 2002
8.980
9.107
8.852
8.857
448,241
-0.28(-3.05%)
May 03, 2002
9.247
9.247
9.002
9.136
143,437
-0.21(-2.29%)
May 02, 2002
9.582
9.716
9.325
9.350
106,681
-0.26(-2.72%)
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.