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
Buckle Inc
(NY:
BKE
)
38.54
+1.79 (+4.87%)
Official Closing Price
Updated: 7:00 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 (%)
May 30, 2003
2.147
2.158
2.141
2.153
65,927
+0.02(+0.89%)
May 29, 2003
2.130
2.153
2.118
2.134
216,378
+0.01(+0.33%)
May 28, 2003
2.052
2.128
2.052
2.127
233,283
+0.09(+4.53%)
May 27, 2003
1.970
2.068
1.970
2.035
227,366
+0.07(+3.30%)
May 23, 2003
1.963
1.971
1.963
1.970
64,237
+0.01(+0.36%)
May 22, 2003
1.964
1.989
1.958
1.963
147,069
-0.00(-0.06%)
May 21, 2003
1.946
1.964
1.936
1.964
192,712
+0.03(+1.47%)
May 20, 2003
1.918
1.937
1.911
1.936
386,269
+0.02(+1.30%)
May 19, 2003
1.988
2.008
1.905
1.911
389,650
-0.07(-3.29%)
May 16, 2003
1.982
2.023
1.976
1.976
210,462
-0.01(-0.30%)
May 15, 2003
2.132
2.132
1.966
1.982
370,210
-0.15(-6.94%)
May 14, 2003
2.130
2.141
2.128
2.130
66,773
-0.03(-1.26%)
May 13, 2003
2.136
2.164
2.113
2.157
43,951
+0.01(+0.39%)
May 12, 2003
2.153
2.183
2.149
2.149
35,499
-0.02(-0.98%)
May 09, 2003
2.157
2.188
2.153
2.170
98,891
+0.02(+0.77%)
May 08, 2003
2.118
2.153
2.118
2.153
98,046
+0.02(+1.00%)
May 07, 2003
2.134
2.138
2.112
2.132
75,225
+0.00(+0.11%)
May 06, 2003
2.086
2.141
2.086
2.130
285,687
+0.03(+1.35%)
May 05, 2003
2.119
2.119
2.089
2.101
33,809
-0.01(-0.28%)
May 02, 2003
2.117
2.124
2.099
2.107
51,558
-0.01(-0.45%)
May 01, 2003
2.118
2.119
2.091
2.117
47,332
-0.01(-0.61%)
Apr 30, 2003
2.118
2.130
2.115
2.130
74,380
+0.00(+0.00%)
Apr 29, 2003
2.159
2.163
2.118
2.130
194,402
-0.02(-1.15%)
Apr 28, 2003
2.099
2.159
2.099
2.154
93,820
+0.04(+2.02%)
Apr 25, 2003
2.118
2.118
2.073
2.112
35,499
-0.01(-0.28%)
Apr 24, 2003
2.130
2.130
2.112
2.118
16,904
-0.01(-0.56%)
Apr 23, 2003
2.072
2.130
2.065
2.130
70,999
+0.05(+2.62%)
Apr 22, 2003
2.086
2.086
2.035
2.075
488,542
-0.02(-0.85%)
Apr 21, 2003
2.119
2.119
2.092
2.093
13,523
-0.01(-0.67%)
Apr 17, 2003
2.130
2.130
2.082
2.107
45,642
-0.00(-0.22%)
Apr 16, 2003
2.153
2.153
2.094
2.112
32,118
-0.04(-1.65%)
Apr 15, 2003
2.106
2.154
2.106
2.147
76,915
+0.01(+0.55%)
Apr 14, 2003
2.132
2.137
2.127
2.136
32,118
+0.00(+0.06%)
Apr 11, 2003
2.153
2.153
2.124
2.134
21,975
-0.01(-0.66%)
Apr 10, 2003
2.125
2.149
2.123
2.149
38,880
+0.02(+1.17%)
Apr 09, 2003
2.159
2.176
2.117
2.124
48,178
-0.04(-1.97%)
Apr 08, 2003
2.195
2.195
2.165
2.166
33,809
-0.04(-1.93%)
Apr 07, 2003
2.192
2.230
2.192
2.209
63,392
+0.05(+2.13%)
Apr 04, 2003
2.153
2.173
2.147
2.163
23,666
+0.01(+0.61%)
Apr 03, 2003
2.162
2.162
2.130
2.150
85,368
-0.01(-0.44%)
Apr 02, 2003
2.088
2.159
2.088
2.159
125,939
+0.09(+4.11%)
Apr 01, 2003
2.094
2.094
2.047
2.074
98,046
-0.02(-0.96%)
Mar 31, 2003
2.101
2.108
2.088
2.094
25,356
-0.01(-0.67%)
Mar 28, 2003
2.108
2.136
2.108
2.108
61,701
-0.00(-0.11%)
Mar 27, 2003
2.070
2.131
2.070
2.111
114,951
+0.03(+1.36%)
Mar 26, 2003
2.118
2.119
2.011
2.082
324,568
-0.05(-2.17%)
Mar 25, 2003
2.134
2.141
2.107
2.128
93,820
-0.00(-0.06%)
Mar 24, 2003
2.121
2.133
2.112
2.130
74,380
+0.01(+0.28%)
Mar 21, 2003
2.124
2.153
2.106
2.124
137,772
-0.01(-0.28%)
Mar 20, 2003
2.107
2.150
2.095
2.130
58,320
+0.01(+0.50%)
Mar 19, 2003
2.153
2.160
2.065
2.119
80,296
-0.04(-2.02%)
Mar 18, 2003
2.136
2.169
2.136
2.163
3,465,440
+0.02(+1.16%)
Mar 17, 2003
2.124
2.159
2.124
2.138
81,987
+0.02(+0.78%)
Mar 14, 2003
2.065
2.145
2.065
2.121
162,284
+0.04(+2.17%)
Mar 13, 2003
2.023
2.076
2.023
2.076
21,130
+0.06(+3.05%)
Mar 12, 2003
2.002
2.022
1.996
2.015
39,725
+0.01(+0.35%)
Mar 11, 2003
1.994
2.011
1.976
2.008
88,749
+0.03(+1.31%)
Mar 10, 2003
1.952
1.982
1.952
1.982
44,797
+0.02(+0.90%)
Mar 07, 2003
1.917
1.964
1.917
1.964
50,713
+0.04(+2.15%)
Mar 06, 2003
1.954
1.954
1.917
1.923
91,284
-0.04(-2.11%)
Mar 05, 2003
1.964
1.970
1.952
1.964
97,201
+0.01(+0.67%)
Mar 04, 2003
1.944
1.951
1.944
1.951
59,166
+0.00(+0.06%)
Mar 03, 2003
1.965
1.965
1.940
1.950
69,308
-0.02(-0.78%)
Feb 28, 2003
1.973
1.990
1.964
1.965
27,047
-0.01(-0.30%)
Feb 27, 2003
1.952
1.986
1.951
1.971
84,522
+0.01(+0.66%)
Feb 26, 2003
1.982
1.986
1.952
1.958
159,748
-0.04(-1.78%)
Feb 25, 2003
1.996
1.999
1.984
1.994
67,618
-0.00(-0.06%)
Feb 24, 2003
2.025
2.025
1.995
1.995
56,630
-0.03(-1.52%)
Feb 21, 2003
1.999
2.041
1.997
2.025
61,701
+0.03(+1.60%)
Feb 20, 2003
1.990
1.997
1.990
1.994
7,607
+0.01(+0.30%)
Feb 19, 2003
1.997
1.997
1.958
1.988
96,356
-0.01(-0.59%)
Feb 18, 2003
1.965
1.999
1.965
1.999
58,320
+0.06(+3.30%)
Feb 14, 2003
1.871
1.982
1.871
1.936
207,081
+0.06(+3.02%)
Feb 13, 2003
1.869
1.881
1.869
1.879
18,595
+0.01(+0.51%)
Feb 12, 2003
1.869
1.886
1.869
1.869
40,571
-0.02(-0.94%)
Feb 11, 2003
1.846
1.917
1.846
1.887
211,307
+0.04(+1.98%)
Feb 10, 2003
1.860
1.860
1.836
1.850
73,534
-0.01(-0.38%)
Feb 07, 2003
1.918
1.918
1.857
1.857
76,070
-0.07(-3.38%)
Feb 06, 2003
1.893
1.940
1.893
1.923
77,761
+0.02(+0.99%)
Feb 05, 2003
1.923
1.928
1.893
1.904
143,689
-0.04(-1.83%)
Feb 04, 2003
1.946
1.946
1.924
1.939
223,985
-0.02(-1.21%)
Feb 03, 2003
1.966
1.982
1.952
1.963
53,249
-0.00(-0.06%)
Jan 31, 2003
1.976
1.976
1.947
1.964
132,701
-0.02(-1.19%)
Jan 30, 2003
2.048
2.063
1.988
1.988
88,749
-0.06(-2.89%)
Jan 29, 2003
2.023
2.047
1.982
2.047
45,642
+0.01(+0.70%)
Jan 28, 2003
2.003
2.042
2.003
2.033
33,809
+0.04(+1.96%)
Jan 27, 2003
2.036
2.036
1.982
1.994
17,749
-0.04(-2.15%)
Jan 24, 2003
2.070
2.070
2.037
2.037
61,701
-0.04(-1.82%)
Jan 23, 2003
2.095
2.095
2.059
2.075
25,356
-0.02(-0.79%)
Jan 22, 2003
2.094
2.104
2.092
2.092
6,761
-0.01(-0.56%)
Jan 21, 2003
2.120
2.120
2.104
2.104
180,033
-0.02(-0.73%)
Jan 17, 2003
2.118
2.119
2.088
2.119
54,939
-0.00(-0.22%)
Jan 16, 2003
2.131
2.144
2.121
2.124
14,368
-0.01(-0.28%)
Jan 15, 2003
2.146
2.146
2.106
2.130
44,797
-0.02(-0.72%)
Jan 14, 2003
2.133
2.152
2.124
2.145
141,153
+0.02(+0.72%)
Jan 13, 2003
2.191
2.191
2.124
2.130
46,487
-0.06(-2.70%)
Jan 10, 2003
2.207
2.215
2.183
2.189
125,093
-0.01(-0.59%)
Jan 09, 2003
2.159
2.205
2.152
2.202
38,035
+0.04(+2.08%)
Jan 08, 2003
2.147
2.158
2.147
2.157
27,892
+0.01(+0.61%)
Jan 07, 2003
2.183
2.183
2.138
2.144
82,832
-0.06(-2.58%)
Jan 06, 2003
2.195
2.202
2.165
2.201
49,868
-0.01(-0.27%)
Jan 03, 2003
2.248
2.248
2.201
2.207
71,844
-0.04(-1.84%)
Jan 02, 2003
2.141
2.242
2.141
2.248
122,558
+0.12(+5.56%)
Dec 31, 2002
2.189
2.204
2.130
2.130
195,247
-0.07(-3.23%)
Dec 30, 2002
2.130
2.212
2.118
2.201
120,022
+0.07(+3.33%)
Dec 27, 2002
2.159
2.175
2.130
2.130
32,963
-0.05(-2.12%)
Dec 26, 2002
2.180
2.189
2.171
2.176
17,749
-0.00(-0.22%)
Dec 24, 2002
2.179
2.180
2.179
2.180
1,690
-0.00(-0.05%)
Dec 23, 2002
2.211
2.212
2.182
2.182
32,118
-0.03(-1.39%)
Dec 20, 2002
2.177
2.214
2.171
2.212
191,867
+0.02(+1.08%)
Dec 19, 2002
2.159
2.193
2.159
2.189
43,106
+0.04(+1.65%)
Dec 18, 2002
2.165
2.166
2.147
2.153
33,809
-0.02(-0.82%)
Dec 17, 2002
2.223
2.223
2.163
2.171
20,285
-0.06(-2.65%)
Dec 16, 2002
2.184
2.230
2.184
2.230
27,047
+0.05(+2.17%)
Dec 13, 2002
2.177
2.191
2.171
2.183
26,202
+0.00(+0.00%)
Dec 12, 2002
2.171
2.183
2.070
2.183
3,903,269
+0.01(+0.54%)
Dec 11, 2002
2.177
2.177
2.147
2.171
30,428
-0.01(-0.43%)
Dec 10, 2002
2.201
2.210
2.179
2.180
71,844
-0.01(-0.38%)
Dec 09, 2002
2.230
2.238
2.186
2.189
165,664
-0.06(-2.58%)
Dec 06, 2002
2.254
2.254
2.236
2.247
28,737
-0.02(-0.84%)
Dec 05, 2002
2.295
2.295
2.260
2.266
110,725
-0.05(-2.20%)
Dec 04, 2002
2.325
2.330
2.313
2.317
16,904
-0.02(-0.86%)
Dec 03, 2002
2.343
2.354
2.337
2.337
191,867
-0.01(-0.55%)
Dec 02, 2002
2.343
2.408
2.343
2.350
244,271
+0.01(+0.30%)
Nov 29, 2002
2.333
2.343
2.333
2.343
5,071
-0.00(-0.10%)
Nov 27, 2002
2.276
2.347
2.276
2.345
63,392
+0.08(+3.55%)
Nov 26, 2002
2.254
2.295
2.248
2.264
50,713
-0.00(-0.05%)
Nov 25, 2002
2.244
2.266
2.244
2.266
5,071
+0.02(+0.68%)
Nov 22, 2002
2.242
2.262
2.222
2.250
35,499
+0.03(+1.44%)
Nov 21, 2002
2.171
2.220
2.171
2.218
39,725
+0.05(+2.24%)
Nov 20, 2002
2.132
2.171
2.118
2.170
143,689
+0.04(+1.78%)
Nov 19, 2002
2.218
2.218
2.124
2.132
129,320
-0.10(-4.40%)
Nov 18, 2002
2.283
2.283
2.229
2.230
50,713
-0.07(-2.94%)
Nov 15, 2002
2.331
2.331
2.298
2.298
21,130
-0.03(-1.42%)
Nov 14, 2002
2.301
2.335
2.295
2.331
111,570
+0.04(+1.81%)
Nov 13, 2002
2.254
2.307
2.254
2.289
41,416
+0.04(+1.57%)
Nov 12, 2002
2.215
2.277
2.215
2.254
74,380
+0.05(+2.15%)
Nov 11, 2002
2.319
2.319
2.207
2.207
44,797
-0.13(-5.47%)
Nov 08, 2002
2.274
2.343
2.274
2.334
35,499
+0.06(+2.65%)
Nov 07, 2002
2.277
2.279
2.266
2.274
21,130
-0.02(-0.67%)
Nov 06, 2002
2.276
2.289
2.276
2.289
16,059
+0.02(+1.10%)
Nov 05, 2002
2.275
2.275
2.262
2.264
17,749
-0.01(-0.36%)
Nov 04, 2002
2.301
2.341
2.266
2.273
123,403
+0.00(+0.05%)
Nov 01, 2002
2.147
2.272
2.147
2.272
96,356
+0.11(+5.21%)
Oct 31, 2002
2.147
2.159
2.136
2.159
35,499
+0.00(+0.22%)
Oct 30, 2002
2.177
2.177
2.146
2.154
40,571
-0.01(-0.49%)
Oct 29, 2002
2.130
2.165
2.106
2.165
65,082
+0.03(+1.61%)
Oct 28, 2002
2.175
2.176
2.130
2.131
29,583
-0.04(-1.85%)
Oct 25, 2002
2.106
2.171
2.106
2.171
84,522
+0.07(+3.38%)
Oct 24, 2002
2.145
2.171
2.100
2.100
65,082
-0.04(-1.93%)
Oct 23, 2002
2.087
2.141
2.087
2.141
43,106
+0.05(+2.61%)
Oct 22, 2002
2.047
2.099
2.047
2.087
132,701
+0.04(+1.97%)
Oct 21, 2002
2.070
2.070
2.042
2.047
105,653
-0.02(-1.14%)
Oct 18, 2002
2.076
2.080
2.041
2.070
107,344
-0.02(-0.85%)
Oct 17, 2002
2.029
2.106
2.029
2.088
9,043,954
+0.09(+4.75%)
Oct 16, 2002
2.017
2.017
1.971
1.994
93,820
-0.04(-2.15%)
Oct 15, 2002
1.994
2.054
1.994
2.037
108,189
+0.06(+3.11%)
Oct 14, 2002
1.943
1.984
1.934
1.976
72,689
+0.02(+1.21%)
Oct 11, 2002
1.887
1.957
1.882
1.952
113,260
+0.07(+3.45%)
Oct 10, 2002
1.875
1.911
1.860
1.887
778,456
-0.01(-0.31%)
Oct 09, 2002
1.917
1.956
1.885
1.893
174,962
-0.04(-1.84%)
Oct 08, 2002
1.932
1.932
1.860
1.928
312,734
+0.00(+0.00%)
Oct 07, 2002
1.976
1.976
1.911
1.928
204,545
-0.05(-2.40%)
Oct 04, 2002
1.928
1.976
1.905
1.976
454,733
+0.02(+1.21%)
Oct 03, 2002
2.130
2.153
1.952
1.952
673,647
-0.22(-10.03%)
Oct 02, 2002
2.230
2.248
2.120
2.170
301,746
-0.09(-3.98%)
Oct 01, 2002
2.354
2.354
2.192
2.260
161,438
-0.12(-4.98%)
Sep 30, 2002
2.378
2.396
2.378
2.378
217,223
-0.01(-0.50%)
Sep 27, 2002
2.396
2.449
2.366
2.390
137,772
-0.01(-0.25%)
Sep 26, 2002
2.356
2.396
2.344
2.396
30,428
+0.05(+2.02%)
Sep 25, 2002
2.354
2.378
2.331
2.348
41,416
-0.02(-0.75%)
Sep 24, 2002
2.319
2.366
2.295
2.366
801,277
+0.03(+1.42%)
Sep 23, 2002
2.326
2.333
2.319
2.333
112,415
+0.00(+0.10%)
Sep 20, 2002
2.363
2.366
2.331
2.331
122,558
-0.03(-1.35%)
Sep 19, 2002
2.455
2.455
2.331
2.363
79,451
+0.00(+0.10%)
Sep 18, 2002
2.354
2.366
2.337
2.360
43,106
+0.01(+0.30%)
Sep 17, 2002
2.402
2.402
2.337
2.353
217,223
-0.05(-2.02%)
Sep 16, 2002
2.384
2.402
2.372
2.402
22,821
+0.00(+0.05%)
Sep 13, 2002
2.369
2.408
2.369
2.401
15,214
+0.02(+1.05%)
Sep 12, 2002
2.408
2.408
2.360
2.376
54,939
-0.04(-1.81%)
Sep 11, 2002
2.437
2.448
2.414
2.419
38,880
+0.00(+0.00%)
Sep 10, 2002
2.461
2.461
2.419
2.419
54,939
-0.05(-2.15%)
Sep 09, 2002
2.492
2.492
2.467
2.473
21,130
-0.01(-0.24%)
Sep 06, 2002
2.390
2.506
2.390
2.479
212,997
+0.11(+4.49%)
Sep 05, 2002
2.402
2.414
2.354
2.372
60,856
-0.05(-2.20%)
Sep 04, 2002
2.357
2.425
2.348
2.425
93,820
+0.07(+3.02%)
Sep 03, 2002
2.461
2.461
2.354
2.354
14,537,946
-0.09(-3.86%)
Aug 30, 2002
2.384
2.473
2.384
2.449
40,571
+0.07(+2.99%)
Aug 29, 2002
2.372
2.395
2.360
2.378
174,117
+0.01(+0.50%)
Aug 28, 2002
2.384
2.396
2.363
2.366
55,785
-0.03(-1.23%)
Aug 27, 2002
2.485
2.485
2.378
2.396
1,262,772
-0.08(-3.34%)
Aug 26, 2002
2.467
2.479
2.449
2.479
25,356
+0.02(+0.72%)
Aug 23, 2002
2.508
2.508
2.461
2.461
87,058
-0.02(-0.95%)
Aug 22, 2002
2.518
2.518
2.464
2.485
125,093
-0.06(-2.23%)
Aug 21, 2002
2.547
2.603
2.538
2.541
128,474
+0.01(+0.23%)
Aug 20, 2002
2.600
2.612
2.535
2.535
93,820
-0.11(-4.16%)
Aug 16, 2002
2.674
2.733
2.644
2.645
91,284
-0.04(-1.50%)
Aug 15, 2002
2.591
2.709
2.591
2.686
78,606
+0.12(+4.61%)
Aug 14, 2002
2.467
2.567
2.457
2.567
57,475
+0.11(+4.58%)
Aug 13, 2002
2.455
2.508
2.455
2.455
88,749
-0.02(-0.72%)
Aug 12, 2002
2.448
2.479
2.431
2.473
29,583
+0.03(+1.21%)
Aug 07, 2002
2.509
2.514
2.437
2.443
110,725
-0.07(-2.59%)
Aug 06, 2002
2.495
2.531
2.495
2.508
77,761
+0.02(+0.95%)
Aug 05, 2002
2.495
2.524
2.485
2.485
89,594
-0.01(-0.43%)
Aug 02, 2002
2.591
2.591
2.490
2.495
85,368
-0.12(-4.48%)
Aug 01, 2002
2.686
2.687
2.591
2.612
123,403
-0.08(-2.95%)
Jul 31, 2002
2.899
2.905
2.690
2.692
323,722
-0.24(-8.04%)
Jul 30, 2002
2.984
3.012
2.887
2.927
207,081
-0.06(-1.98%)
Jul 29, 2002
2.780
2.986
2.780
2.986
149,605
+0.22(+8.09%)
Jul 26, 2002
2.692
2.763
2.692
2.763
98,891
+0.08(+3.09%)
Jul 25, 2002
2.650
2.709
2.613
2.680
173,272
+0.03(+1.12%)
Jul 24, 2002
2.603
2.650
2.598
2.650
272,163
+0.05(+1.77%)
Jul 23, 2002
2.744
2.744
2.603
2.604
77,761
-0.14(-5.09%)
Jul 22, 2002
2.780
2.795
2.708
2.744
117,486
-0.04(-1.36%)
Jul 19, 2002
2.774
2.793
2.757
2.781
136,081
-0.02(-0.55%)
Jul 17, 2002
2.774
2.810
2.763
2.797
214,688
+0.07(+2.74%)
Jul 12, 2002
2.721
2.798
2.709
2.722
191,021
+0.00(+0.04%)
Jul 11, 2002
2.715
2.721
2.674
2.721
664,350
-0.03(-1.25%)
Jul 10, 2002
2.826
2.826
2.755
2.755
127,629
-0.07(-2.43%)
Jul 09, 2002
2.804
2.839
2.804
2.824
217,223
+0.03(+1.10%)
Jul 08, 2002
2.810
2.810
2.793
2.793
75,225
-0.03(-1.01%)
Jul 05, 2002
2.768
2.834
2.768
2.822
22,821
+0.07(+2.49%)
Jul 04, 2002
2.816
2.817
2.752
2.753
125,093
+0.00(+0.00%)
Jul 03, 2002
2.816
2.817
2.752
2.753
125,093
-0.07(-2.43%)
Jul 02, 2002
2.908
2.908
2.798
2.822
317,806
-0.09(-2.97%)
Jul 01, 2002
2.928
2.928
2.899
2.908
329,639
-0.01(-0.28%)
Jun 28, 2002
2.899
2.958
2.895
2.916
331,329
+0.02(+0.82%)
Jun 27, 2002
2.824
2.893
2.824
2.893
214,688
+0.08(+2.77%)
Jun 26, 2002
2.802
2.828
2.802
2.815
208,771
+0.01(+0.38%)
Jun 25, 2002
2.815
2.860
2.804
2.804
237,509
+0.07(+2.55%)
Jun 21, 2002
2.692
2.737
2.692
2.734
99,737
+0.01(+0.48%)
Jun 20, 2002
2.722
2.745
2.703
2.721
58,320
+0.00(+0.00%)
Jun 19, 2002
2.792
2.804
2.721
2.721
114,951
-0.06(-2.13%)
Jun 18, 2002
2.746
2.780
2.721
2.780
75,225
+0.03(+1.25%)
Jun 17, 2002
2.763
2.776
2.709
2.746
327,949
-0.00(-0.17%)
Jun 14, 2002
2.739
2.751
2.721
2.751
111,570
-0.03(-1.06%)
Jun 12, 2002
2.773
2.792
2.751
2.780
117,486
+0.01(+0.21%)
Jun 11, 2002
2.739
2.786
2.739
2.774
84,522
+0.04(+1.43%)
Jun 10, 2002
2.739
2.747
2.727
2.735
142,843
-0.02(-0.56%)
Jun 07, 2002
2.709
2.792
2.668
2.751
287,378
+0.02(+0.87%)
Jun 06, 2002
2.697
2.763
2.697
2.727
214,688
+0.05(+1.77%)
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.