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
Raymond James Financial
(NY:
RJF
)
122.75
+0.86 (+0.71%)
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 28, 2004
6.340
6.364
6.183
6.195
921,711
-0.16(-2.53%)
May 27, 2004
6.243
6.356
6.207
6.356
543,865
+0.09(+1.50%)
May 26, 2004
6.263
6.279
6.133
6.263
709,328
-0.03(-0.46%)
May 25, 2004
6.075
6.313
6.027
6.292
738,479
+0.20(+3.27%)
May 24, 2004
6.131
6.183
6.078
6.092
807,330
+0.02(+0.36%)
May 21, 2004
6.258
6.258
6.061
6.071
1,014,715
-0.07(-1.10%)
May 20, 2004
6.027
6.140
6.015
6.138
1,089,395
+0.10(+1.67%)
May 19, 2004
6.037
6.097
5.972
6.037
805,386
+0.05(+0.80%)
May 18, 2004
5.864
6.047
5.864
5.989
980,012
+0.18(+3.19%)
May 17, 2004
5.931
5.931
5.746
5.804
833,981
-0.17(-2.89%)
May 14, 2004
6.003
6.047
5.874
5.977
649,639
-0.00(-0.04%)
May 13, 2004
6.039
6.066
5.919
5.979
769,573
-0.02(-0.40%)
May 12, 2004
5.950
6.013
5.847
6.003
865,353
+0.02(+0.36%)
May 11, 2004
5.878
5.984
5.814
5.982
789,006
+0.13(+2.22%)
May 10, 2004
5.857
5.922
5.778
5.852
1,238,479
-0.06(-1.10%)
May 07, 2004
5.967
6.047
5.835
5.917
1,160,745
-0.14(-2.34%)
May 06, 2004
6.107
6.109
5.977
6.059
570,239
-0.10(-1.64%)
May 05, 2004
6.200
6.234
6.109
6.159
557,191
-0.02(-0.27%)
May 04, 2004
6.131
6.236
6.099
6.176
679,623
+0.06(+0.98%)
May 03, 2004
6.025
6.116
5.972
6.116
1,313,160
+0.08(+1.39%)
Apr 30, 2004
6.061
6.099
5.955
6.032
941,699
-0.02(-0.40%)
Apr 29, 2004
6.135
6.222
6.008
6.056
707,107
-0.09(-1.52%)
Apr 28, 2004
6.265
6.265
6.138
6.150
1,039,423
-0.13(-2.03%)
Apr 27, 2004
6.222
6.303
6.222
6.277
737,091
+0.05(+0.73%)
Apr 26, 2004
6.219
6.231
6.133
6.231
903,387
+0.04(+0.58%)
Apr 23, 2004
6.207
6.215
6.123
6.195
623,820
-0.05(-0.73%)
Apr 22, 2004
6.080
6.241
6.056
6.241
598,556
+0.15(+2.48%)
Apr 21, 2004
6.015
6.092
5.984
6.090
992,227
+0.07(+1.24%)
Apr 20, 2004
6.095
6.133
6.003
6.015
712,105
-0.06(-0.95%)
Apr 19, 2004
6.099
6.099
6.027
6.073
822,321
-0.03(-0.55%)
Apr 16, 2004
5.967
6.217
5.965
6.107
1,619,657
+0.15(+2.58%)
Apr 15, 2004
5.878
6.020
5.847
5.953
1,599,113
+0.11(+1.93%)
Apr 14, 2004
5.941
6.075
5.806
5.840
1,058,579
-0.14(-2.33%)
Apr 13, 2004
6.030
6.207
5.936
5.979
1,611,050
+0.01(+0.16%)
Apr 12, 2004
5.859
5.999
5.847
5.970
355,358
+0.09(+1.47%)
Apr 08, 2004
5.999
5.999
5.871
5.883
317,601
-0.06(-1.01%)
Apr 07, 2004
5.898
5.967
5.874
5.943
806,219
+0.05(+0.77%)
Apr 06, 2004
5.931
5.967
5.883
5.898
860,911
-0.09(-1.44%)
Apr 05, 2004
6.109
6.109
5.948
5.984
784,842
-0.09(-1.46%)
Apr 02, 2004
6.119
6.119
6.032
6.073
722,377
-0.00(-0.04%)
Apr 01, 2004
6.003
6.092
5.996
6.075
812,049
+0.11(+1.81%)
Mar 31, 2004
6.018
6.018
5.931
5.967
417,546
-0.05(-0.80%)
Mar 30, 2004
6.039
6.066
5.999
6.015
586,619
-0.06(-0.99%)
Mar 29, 2004
5.977
6.075
5.929
6.075
998,612
+0.13(+2.18%)
Mar 26, 2004
5.727
5.991
5.691
5.946
1,245,698
+0.22(+3.82%)
Mar 25, 2004
5.643
5.751
5.643
5.727
842,033
+1.97(+52.62%)
Mar 24, 2004
3.763
3.792
3.746
3.752
854,526
-0.01(-0.31%)
Mar 23, 2004
3.748
3.789
3.717
3.764
848,696
+0.04(+1.20%)
Mar 22, 2004
3.803
3.803
3.659
3.719
1,021,516
-0.11(-2.87%)
Mar 19, 2004
3.845
3.866
3.815
3.829
559,689
-0.05(-1.18%)
Mar 18, 2004
3.893
3.919
3.838
3.875
495,558
-0.02(-0.47%)
Mar 17, 2004
3.900
3.955
3.842
3.893
1,107,719
+0.01(+0.25%)
Mar 16, 2004
3.917
3.965
3.853
3.884
601,749
+0.01(+0.36%)
Mar 15, 2004
3.933
3.960
3.778
3.870
617,157
-0.10(-2.63%)
Mar 12, 2004
3.895
3.977
3.895
3.974
452,249
+0.10(+2.59%)
Mar 11, 2004
3.956
3.985
3.871
3.874
564,270
-0.10(-2.52%)
Mar 10, 2004
4.034
4.053
3.965
3.974
496,807
-0.05(-1.35%)
Mar 09, 2004
4.037
4.047
4.002
4.029
516,380
-0.01(-0.21%)
Mar 08, 2004
4.128
4.152
4.037
4.037
522,626
-0.10(-2.37%)
Mar 05, 2004
4.082
4.145
4.069
4.136
362,299
+0.04(+0.94%)
Mar 04, 2004
4.082
4.104
4.047
4.097
410,605
+0.00(+0.10%)
Mar 03, 2004
4.076
4.109
4.013
4.093
440,588
+0.02(+0.42%)
Mar 02, 2004
4.080
4.163
4.075
4.076
816,630
-0.00(-0.05%)
Mar 01, 2004
4.083
4.130
4.071
4.078
558,023
-0.00(-0.03%)
Feb 27, 2004
4.066
4.108
4.062
4.079
332,732
+0.01(+0.24%)
Feb 26, 2004
4.071
4.075
4.024
4.069
409,356
-0.00(-0.03%)
Feb 25, 2004
4.002
4.071
3.987
4.071
434,342
+0.06(+1.46%)
Feb 24, 2004
4.061
4.061
4.001
4.012
617,990
-0.03(-0.71%)
Feb 23, 2004
4.130
4.138
4.041
4.041
537,202
-0.10(-2.52%)
Feb 20, 2004
4.130
4.164
4.116
4.145
767,907
+0.02(+0.39%)
Feb 19, 2004
4.194
4.212
4.124
4.129
916,158
-0.04(-1.05%)
Feb 18, 2004
4.200
4.205
4.160
4.173
930,317
-0.04(-0.96%)
Feb 17, 2004
4.108
4.214
4.108
4.214
895,336
+0.13(+3.19%)
Feb 13, 2004
4.146
4.162
4.049
4.083
1,268,463
-0.01(-0.36%)
Feb 12, 2004
4.147
4.147
4.073
4.098
463,492
-0.05(-1.18%)
Feb 11, 2004
4.057
4.169
4.057
4.147
969,045
+0.09(+2.26%)
Feb 10, 2004
4.057
4.088
4.017
4.056
490,144
-0.00(-0.03%)
Feb 09, 2004
3.994
4.057
3.989
4.057
774,154
+0.07(+1.85%)
Feb 06, 2004
3.960
4.010
3.929
3.983
744,587
+0.03(+0.86%)
Feb 05, 2004
3.964
3.977
3.920
3.949
742,921
-0.01(-0.32%)
Feb 04, 2004
4.013
4.019
3.961
3.962
813,298
-0.09(-2.32%)
Feb 03, 2004
4.080
4.080
4.047
4.056
376,874
-0.03(-0.78%)
Feb 02, 2004
4.060
4.126
4.020
4.088
793,310
+0.03(+0.68%)
Jan 30, 2004
4.013
4.084
3.997
4.060
644,642
+0.05(+1.17%)
Jan 29, 2004
4.027
4.058
3.993
4.013
864,936
-0.01(-0.13%)
Jan 28, 2004
4.146
4.184
4.018
4.018
642,143
-0.12(-2.91%)
Jan 27, 2004
4.200
4.200
4.094
4.139
449,750
-0.07(-1.57%)
Jan 26, 2004
4.162
4.205
4.127
4.205
638,395
+0.03(+0.82%)
Jan 23, 2004
4.114
4.184
4.114
4.171
657,135
+0.07(+1.66%)
Jan 22, 2004
4.269
4.278
4.103
4.103
1,320,101
-0.18(-4.14%)
Jan 21, 2004
4.152
4.287
4.117
4.280
1,330,512
+0.14(+3.27%)
Jan 20, 2004
4.104
4.146
4.080
4.144
807,885
+0.04(+1.07%)
Jan 16, 2004
3.976
4.126
3.966
4.100
1,324,682
+0.17(+4.34%)
Jan 15, 2004
3.992
4.001
3.910
3.930
1,225,153
-0.06(-1.55%)
Jan 14, 2004
3.890
3.992
3.835
3.992
1,936,009
+0.11(+2.89%)
Jan 13, 2004
3.954
3.960
3.870
3.879
745,836
-0.07(-1.76%)
Jan 12, 2004
3.917
3.949
3.886
3.949
1,005,275
+0.05(+1.20%)
Jan 09, 2004
3.922
3.940
3.901
3.902
679,206
-0.04(-1.14%)
Jan 08, 2004
3.938
3.953
3.938
3.947
944,476
+0.02(+0.41%)
Jan 07, 2004
3.951
3.954
3.928
3.931
700,028
-0.02(-0.51%)
Jan 06, 2004
3.977
3.977
3.938
3.951
903,249
-0.02(-0.62%)
Jan 05, 2004
3.976
4.000
3.940
3.976
969,462
+0.01(+0.35%)
Jan 02, 2004
4.045
4.076
3.962
3.962
745,003
-0.06(-1.54%)
Dec 31, 2003
4.029
4.052
3.994
4.024
473,487
-0.02(-0.55%)
Dec 30, 2003
4.045
4.056
4.022
4.046
433,093
+0.01(+0.16%)
Dec 29, 2003
3.924
4.043
3.924
4.040
614,242
+0.13(+3.36%)
Dec 26, 2003
3.906
3.926
3.888
3.908
276,096
-0.00(-0.08%)
Dec 24, 2003
3.933
3.936
3.910
3.912
99,944
-0.02(-0.60%)
Dec 23, 2003
3.924
3.949
3.924
3.935
470,155
+0.01(+0.14%)
Dec 22, 2003
3.895
3.909
3.886
3.930
940,311
+0.03(+0.68%)
Dec 19, 2003
3.917
3.917
3.876
3.903
617,990
-0.03(-0.71%)
Dec 18, 2003
3.906
3.934
3.863
3.931
1,066,908
+0.02(+0.49%)
Dec 17, 2003
3.922
3.935
3.899
3.912
585,925
-0.01(-0.30%)
Dec 16, 2003
3.949
3.960
3.923
3.923
769,156
-0.00(-0.03%)
Dec 15, 2003
4.029
4.041
3.923
3.924
609,245
-0.06(-1.55%)
Dec 12, 2003
3.997
3.997
3.969
3.986
418,101
-0.01(-0.19%)
Dec 11, 2003
3.934
4.005
3.934
3.994
486,396
+0.05(+1.24%)
Dec 10, 2003
3.954
3.960
3.920
3.945
429,345
+0.01(+0.24%)
Dec 09, 2003
4.066
4.066
3.935
3.935
742,088
-0.13(-3.10%)
Dec 08, 2003
4.000
4.064
4.000
4.061
1,060,245
+0.07(+1.87%)
Dec 05, 2003
4.026
4.026
3.984
3.986
620,905
-0.05(-1.19%)
Dec 04, 2003
4.027
4.050
4.014
4.034
963,632
+0.00(+0.00%)
Dec 03, 2003
4.008
4.057
4.008
4.034
1,451,694
+0.03(+0.75%)
Dec 02, 2003
4.043
4.055
3.977
4.004
795,392
-0.01(-0.35%)
Dec 01, 2003
3.954
4.018
3.953
4.018
1,059,828
+0.07(+1.87%)
Nov 28, 2003
3.929
3.946
3.925
3.945
270,683
+0.02(+0.44%)
Nov 26, 2003
3.931
3.944
3.906
3.928
542,615
+0.00(+0.03%)
Nov 25, 2003
3.919
3.950
3.919
3.926
730,428
+0.01(+0.25%)
Nov 24, 2003
3.901
3.939
3.872
3.917
956,552
+0.03(+0.71%)
Nov 21, 2003
3.912
3.919
3.871
3.889
861,605
-0.02(-0.55%)
Nov 20, 2003
3.921
3.937
3.890
3.910
872,016
-0.02(-0.54%)
Nov 19, 2003
4.021
4.021
3.920
3.932
2,029,291
-0.08(-1.97%)
Nov 18, 2003
4.076
4.085
3.997
4.011
1,548,308
-0.05(-1.34%)
Nov 17, 2003
4.079
4.083
4.026
4.065
2,664,355
-0.13(-3.15%)
Nov 14, 2003
4.290
4.342
4.198
4.198
2,909,636
-0.15(-3.37%)
Nov 13, 2003
4.285
4.354
4.285
4.344
1,268,046
+0.05(+1.12%)
Nov 12, 2003
4.281
4.315
4.259
4.296
8,122,162
+0.03(+0.60%)
Nov 11, 2003
4.291
4.291
4.255
4.270
567,185
-0.02(-0.57%)
Nov 10, 2003
4.342
4.342
4.280
4.295
709,190
-0.05(-1.08%)
Nov 07, 2003
4.249
4.364
4.269
4.342
2,010,135
+0.09(+2.19%)
Nov 06, 2003
4.256
4.268
4.237
4.249
876,597
-0.01(-0.33%)
Nov 05, 2003
4.354
4.255
4.206
4.263
410,605
-0.01(-0.15%)
Nov 04, 2003
4.354
4.354
4.268
4.269
1,147,488
-0.12(-2.68%)
Nov 03, 2003
4.349
4.405
4.338
4.386
1,148,946
+0.03(+0.76%)
Oct 31, 2003
4.385
4.385
4.369
4.353
849,112
-0.02(-0.39%)
Oct 30, 2003
4.392
4.392
4.354
4.370
368,129
-0.02(-0.37%)
Oct 29, 2003
4.307
4.390
4.307
4.386
645,058
+0.08(+1.91%)
Oct 28, 2003
4.269
4.306
4.269
4.304
572,599
+0.05(+1.15%)
Oct 27, 2003
4.250
4.295
4.223
4.255
483,898
+0.01(+0.33%)
Oct 24, 2003
4.237
4.252
4.207
4.241
1,007,774
+0.00(+0.10%)
Oct 23, 2003
4.162
4.258
4.153
4.237
1,834,399
+0.13(+3.06%)
Oct 22, 2003
4.045
4.142
4.034
4.111
1,325,098
+0.07(+1.64%)
Oct 21, 2003
4.032
4.081
4.019
4.045
590,505
+0.03(+0.85%)
Oct 20, 2003
4.032
4.051
4.008
4.011
491,810
-0.03(-0.66%)
Oct 17, 2003
4.066
4.066
3.981
4.037
683,371
-0.03(-0.68%)
Oct 16, 2003
4.081
4.089
4.056
4.065
523,876
-0.04(-0.91%)
Oct 15, 2003
4.135
4.160
4.087
4.103
612,576
-0.03(-0.65%)
Oct 14, 2003
4.152
4.152
4.097
4.129
840,783
-0.03(-0.72%)
Oct 13, 2003
4.082
4.159
4.082
4.159
1,069,823
+0.08(+1.88%)
Oct 10, 2003
4.108
4.125
4.076
4.082
598,834
-0.02(-0.60%)
Oct 09, 2003
4.159
4.162
4.101
4.107
667,130
-0.02(-0.59%)
Oct 08, 2003
4.162
4.182
4.132
4.131
750,000
-0.02(-0.46%)
Oct 07, 2003
4.115
4.162
4.115
4.151
532,621
+0.01(+0.34%)
Oct 06, 2003
4.108
4.159
4.096
4.137
413,937
+0.05(+1.28%)
Oct 03, 2003
4.160
4.160
4.078
4.084
573,848
+0.01(+0.16%)
Oct 02, 2003
4.018
4.078
4.017
4.078
949,057
+0.09(+2.38%)
Oct 01, 2003
3.890
3.992
3.890
3.983
620,072
+0.10(+2.67%)
Sep 30, 2003
3.889
3.917
3.867
3.879
630,483
-0.01(-0.38%)
Sep 29, 2003
3.853
3.904
3.826
3.894
386,868
+0.06(+1.53%)
Sep 26, 2003
3.895
3.900
3.836
3.836
613,826
-0.06(-1.56%)
Sep 25, 2003
3.919
3.924
3.886
3.897
518,878
-0.01(-0.14%)
Sep 24, 2003
3.984
3.988
3.902
3.902
396,030
-0.07(-1.67%)
Sep 23, 2003
3.988
3.999
3.924
3.968
514,714
-0.04(-1.04%)
Sep 22, 2003
4.044
4.044
3.968
4.010
321,904
-0.03(-0.84%)
Sep 19, 2003
4.089
4.089
4.034
4.044
767,491
-0.05(-1.30%)
Sep 18, 2003
4.002
4.107
3.997
4.097
765,408
+0.13(+3.25%)
Sep 17, 2003
4.013
4.024
3.947
3.968
255,275
-0.02(-0.56%)
Sep 16, 2003
4.003
4.003
3.970
3.990
308,162
+0.02(+0.51%)
Sep 15, 2003
3.945
3.970
3.914
3.970
505,552
+0.03(+0.65%)
Sep 12, 2003
3.898
3.953
3.869
3.945
411,438
+0.05(+1.18%)
Sep 11, 2003
3.870
3.909
3.870
3.899
353,137
+0.02(+0.47%)
Sep 10, 2003
3.970
3.974
3.851
3.881
739,589
-0.10(-2.52%)
Sep 09, 2003
3.957
4.003
3.954
3.981
504,720
+0.02(+0.54%)
Sep 08, 2003
3.960
3.979
3.926
3.960
546,780
+0.01(+0.27%)
Sep 05, 2003
4.031
4.031
3.930
3.949
359,800
-0.07(-1.62%)
Sep 04, 2003
3.968
4.015
3.962
4.014
947,391
+0.05(+1.37%)
Sep 03, 2003
3.901
4.024
3.901
3.960
1,560,384
+0.03(+0.82%)
Sep 02, 2003
3.826
3.937
3.815
3.928
702,110
+0.11(+2.88%)
Aug 29, 2003
3.831
3.833
3.786
3.818
417,685
-0.02(-0.64%)
Aug 28, 2003
3.735
3.842
3.731
3.842
693,781
+0.09(+2.42%)
Aug 27, 2003
3.747
3.794
3.720
3.751
483,898
+0.01(+0.14%)
Aug 26, 2003
3.799
3.810
3.695
3.746
1,230,567
-0.05(-1.32%)
Aug 25, 2003
3.867
3.868
3.773
3.796
814,964
-0.09(-2.23%)
Aug 22, 2003
3.966
3.981
3.872
3.883
470,155
-0.06(-1.57%)
Aug 21, 2003
3.948
3.986
3.930
3.945
661,716
+0.00(+0.08%)
Aug 20, 2003
3.840
3.941
3.822
3.941
852,027
+0.05(+1.23%)
Aug 19, 2003
3.895
3.895
3.844
3.893
739,589
+0.00(+0.00%)
Aug 18, 2003
3.895
3.900
3.872
3.893
495,558
-0.01(-0.19%)
Aug 15, 2003
3.901
3.906
3.842
3.901
232,787
+0.00(+0.08%)
Aug 14, 2003
3.872
3.902
3.855
3.898
450,583
+0.02(+0.58%)
Aug 13, 2003
3.885
3.901
3.852
3.875
521,793
-0.01(-0.25%)
Aug 12, 2003
3.773
3.885
3.773
3.885
865,353
+0.11(+2.83%)
Aug 11, 2003
3.775
3.802
3.720
3.778
495,974
-0.02(-0.62%)
Aug 08, 2003
3.735
3.837
3.735
3.802
1,441,284
+0.07(+1.77%)
Aug 07, 2003
3.622
3.735
3.602
3.735
1,104,387
+0.10(+2.88%)
Aug 06, 2003
3.562
3.646
3.544
3.631
812,466
+0.09(+2.66%)
Aug 05, 2003
3.591
3.627
3.517
3.537
589,672
-0.07(-1.92%)
Aug 04, 2003
3.627
3.628
3.516
3.606
703,359
-0.02(-0.56%)
Aug 01, 2003
3.709
3.709
3.625
3.627
515,963
-0.08(-2.22%)
Jul 31, 2003
3.741
3.774
3.709
3.709
675,042
-0.01(-0.29%)
Jul 30, 2003
3.720
3.724
3.677
3.719
743,754
+0.01(+0.26%)
Jul 29, 2003
3.735
3.746
3.695
3.710
458,912
-0.01(-0.26%)
Jul 28, 2003
3.730
3.759
3.716
3.719
619,656
-0.02(-0.66%)
Jul 25, 2003
3.727
3.761
3.693
3.744
537,202
+0.02(+0.46%)
Jul 24, 2003
3.735
3.777
3.718
3.727
757,080
+0.01(+0.20%)
Jul 23, 2003
3.770
3.775
3.719
3.719
551,777
-0.04(-0.94%)
Jul 22, 2003
3.761
3.782
3.727
3.755
1,107,719
+0.02(+0.54%)
Jul 21, 2003
3.783
3.794
3.709
3.734
1,193,504
-0.03(-0.88%)
Jul 18, 2003
3.813
3.813
3.735
3.767
1,204,748
-0.01(-0.23%)
Jul 17, 2003
3.920
3.920
3.764
3.776
1,164,770
-0.14(-3.68%)
Jul 16, 2003
3.949
3.949
3.906
3.920
1,126,875
-0.02(-0.59%)
Jul 15, 2003
3.857
3.944
3.857
3.944
1,358,413
+0.10(+2.67%)
Jul 14, 2003
3.796
3.878
3.796
3.841
1,348,835
+0.11(+2.92%)
Jul 11, 2003
3.649
3.751
3.642
3.732
535,536
+0.09(+2.49%)
Jul 10, 2003
3.745
3.745
3.601
3.642
622,987
-0.10(-2.76%)
Jul 09, 2003
3.783
3.794
3.698
3.745
944,892
-0.04(-1.02%)
Jul 08, 2003
3.629
3.783
3.627
3.783
1,029,012
+0.15(+4.17%)
Jul 07, 2003
3.615
3.655
3.586
3.632
477,651
+0.05(+1.46%)
Jul 03, 2003
3.500
3.581
3.492
3.580
580,094
+0.06(+1.67%)
Jul 02, 2003
3.506
3.530
3.471
3.521
1,409,634
+0.03(+0.89%)
Jul 01, 2003
3.527
3.528
3.453
3.490
1,158,107
-0.04(-1.06%)
Jun 30, 2003
3.506
3.533
3.505
3.527
792,893
+0.03(+0.98%)
Jun 27, 2003
3.543
3.543
3.479
3.493
637,979
-0.04(-1.27%)
Jun 26, 2003
3.506
3.559
3.495
3.538
1,049,418
+0.03(+0.94%)
Jun 25, 2003
3.581
3.581
3.492
3.505
659,217
-0.03(-0.79%)
Jun 24, 2003
3.461
3.533
3.461
3.533
835,370
+0.07(+2.07%)
Jun 23, 2003
3.516
3.517
3.440
3.461
680,455
-0.05(-1.52%)
Jun 20, 2003
3.574
3.613
3.512
3.514
821,211
-0.05(-1.41%)
Jun 19, 2003
3.670
3.674
3.565
3.565
1,148,529
-0.11(-3.02%)
Jun 18, 2003
3.690
3.700
3.629
3.676
1,370,489
-0.01(-0.35%)
Jun 17, 2003
3.629
3.693
3.602
3.688
1,565,798
+0.08(+2.10%)
Jun 16, 2003
3.538
3.623
3.522
3.613
1,223,071
+0.07(+2.11%)
Jun 13, 2003
3.559
3.565
3.486
3.538
989,867
-0.03(-0.87%)
Jun 12, 2003
3.524
3.569
3.501
3.569
986,952
+0.05(+1.33%)
Jun 11, 2003
3.469
3.527
3.464
3.522
1,047,752
+0.04(+1.26%)
Jun 10, 2003
3.496
3.517
3.446
3.478
651,305
-0.00(-0.06%)
Jun 09, 2003
3.522
3.550
3.443
3.480
1,264,715
-0.10(-2.66%)
Jun 06, 2003
3.523
3.611
3.522
3.575
2,000,973
+0.07(+2.10%)
Jun 05, 2003
3.430
3.521
3.410
3.502
857,857
+0.07(+2.08%)
Jun 04, 2003
3.363
3.439
3.346
3.430
978,623
+0.06(+1.68%)
Jun 03, 2003
3.314
3.374
3.294
3.374
874,515
+0.05(+1.48%)
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.