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
Netease Inc ADR
(NQ:
NTES
)
89.03
-1.63 (-1.80%)
Streaming Delayed Price
Updated: 4:00 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
0.3422
0.3434
0.3248
0.3299
37,371,728
-0.00(-0.77%)
May 29, 2003
0.3280
0.3399
0.3235
0.3325
39,236,640
+0.01(+2.84%)
May 28, 2003
0.3421
0.3453
0.3185
0.3233
65,940,172
-0.01(-2.10%)
May 27, 2003
0.2932
0.3315
0.2924
0.3302
71,099,280
+0.03(+8.86%)
May 23, 2003
0.2840
0.3039
0.2791
0.3034
57,944,532
+0.03(+9.03%)
May 22, 2003
0.2574
0.2799
0.2538
0.2783
49,368,856
+0.03(+10.28%)
May 21, 2003
0.2534
0.2566
0.2468
0.2523
29,743,196
-0.01(-2.56%)
May 20, 2003
0.2802
0.2840
0.2525
0.2589
53,979,752
-0.02(-5.76%)
May 19, 2003
0.2811
0.2879
0.2617
0.2748
52,714,448
-0.01(-5.15%)
May 16, 2003
0.2830
0.2955
0.2788
0.2897
22,912,514
+0.01(+2.35%)
May 15, 2003
0.2936
0.2947
0.2747
0.2831
34,192,560
-0.01(-2.12%)
May 14, 2003
0.2825
0.2920
0.2746
0.2892
38,683,532
+0.01(+4.93%)
May 13, 2003
0.2538
0.2757
0.2528
0.2756
37,271,384
+0.02(+6.22%)
May 12, 2003
0.2508
0.2629
0.2463
0.2595
32,848,940
+0.01(+3.42%)
May 09, 2003
0.2538
0.2558
0.2477
0.2509
16,343,706
+0.00(+0.53%)
May 08, 2003
0.2504
0.2560
0.2457
0.2496
19,265,896
-0.00(-1.01%)
May 07, 2003
0.2492
0.2654
0.2473
0.2521
45,949,848
-0.00(-1.59%)
May 06, 2003
0.2722
0.2750
0.2426
0.2562
70,122,768
-0.02(-5.96%)
May 05, 2003
0.2513
0.2725
0.2441
0.2724
64,471,736
+0.03(+11.87%)
May 02, 2003
0.2245
0.2497
0.2245
0.2435
53,906,328
+0.02(+8.56%)
May 01, 2003
0.2176
0.2256
0.2145
0.2243
22,799,934
+0.00(+0.97%)
Apr 30, 2003
0.2173
0.2258
0.2111
0.2222
23,597,786
+0.00(+1.97%)
Apr 29, 2003
0.2277
0.2292
0.2120
0.2179
75,276,984
+0.01(+5.49%)
Apr 28, 2003
0.1951
0.2105
0.1769
0.2065
86,948,616
+0.01(+4.33%)
Apr 25, 2003
0.2390
0.2390
0.1973
0.1980
74,060,632
-0.03(-13.13%)
Apr 24, 2003
0.2095
0.2344
0.2069
0.2279
54,107,016
+0.02(+8.94%)
Apr 23, 2003
0.2170
0.2239
0.2044
0.2092
37,729,044
-0.00(-2.01%)
Apr 22, 2003
0.2309
0.2390
0.2120
0.2135
67,313,160
-0.02(-6.70%)
Apr 21, 2003
0.2159
0.2328
0.2130
0.2288
39,422,644
+0.02(+7.95%)
Apr 17, 2003
0.2049
0.2154
0.2017
0.2120
20,364,776
+0.01(+2.72%)
Apr 16, 2003
0.2124
0.2171
0.2055
0.2063
41,008,556
-0.00(-0.25%)
Apr 15, 2003
0.1974
0.2076
0.1932
0.2069
31,977,666
+0.01(+4.87%)
Apr 14, 2003
0.1988
0.2043
0.1958
0.1973
21,057,390
+0.00(+0.31%)
Apr 11, 2003
0.2001
0.2023
0.1908
0.1966
27,227,272
+0.00(+1.69%)
Apr 10, 2003
0.1813
0.1951
0.1694
0.1934
36,532,268
+0.01(+8.17%)
Apr 09, 2003
0.1926
0.1931
0.1762
0.1788
31,490,636
-0.01(-6.62%)
Apr 08, 2003
0.1931
0.1987
0.1864
0.1914
28,842,554
-0.00(-0.27%)
Apr 07, 2003
0.1890
0.1962
0.1849
0.1919
51,383,064
+0.02(+10.66%)
Apr 04, 2003
0.1734
0.1756
0.1675
0.1734
25,788,204
+0.01(+3.47%)
Apr 03, 2003
0.1615
0.1680
0.1542
0.1676
21,343,734
+0.01(+6.70%)
Apr 02, 2003
0.1612
0.1650
0.1551
0.1571
15,195,877
+0.00(+1.90%)
Apr 01, 2003
0.1537
0.1580
0.1465
0.1542
22,445,062
+0.00(+0.96%)
Mar 31, 2003
0.1644
0.1684
0.1484
0.1527
31,739,682
-0.02(-10.48%)
Mar 28, 2003
0.1772
0.1780
0.1699
0.1706
13,327,316
-0.00(-2.45%)
Mar 27, 2003
0.1660
0.1810
0.1651
0.1749
61,301,772
+0.01(+3.13%)
Mar 26, 2003
0.1454
0.1698
0.1451
0.1696
48,619,980
+0.02(+16.90%)
Mar 25, 2003
0.1389
0.1491
0.1370
0.1451
11,270,867
+0.01(+3.95%)
Mar 24, 2003
0.1481
0.1481
0.1390
0.1395
15,797,716
-0.01(-8.87%)
Mar 21, 2003
0.1502
0.1552
0.1491
0.1531
16,836,856
+0.00(+2.67%)
Mar 20, 2003
0.1437
0.1511
0.1430
0.1491
10,187,063
+0.00(+1.53%)
Mar 19, 2003
0.1401
0.1494
0.1384
0.1469
14,392,471
+0.01(+6.52%)
Mar 18, 2003
0.1398
0.1422
0.1347
0.1379
9,972,230
+0.00(+0.37%)
Mar 17, 2003
0.1226
0.1393
0.1205
0.1374
26,683,878
+0.01(+10.16%)
Mar 14, 2003
0.1208
0.1252
0.1197
0.1247
19,590,984
+0.01(+5.53%)
Mar 13, 2003
0.1256
0.1277
0.1144
0.1182
39,258,668
-0.00(-1.28%)
Mar 12, 2003
0.1086
0.1216
0.1073
0.1197
38,610,108
+0.01(+9.74%)
Mar 11, 2003
0.1033
0.1102
0.1033
0.1091
19,021,156
+0.00(+4.71%)
Mar 10, 2003
0.1067
0.1078
0.1033
0.1042
13,529,201
-0.00(-2.86%)
Mar 07, 2003
0.1092
0.1123
0.1064
0.1073
21,987,400
-0.01(-4.46%)
Mar 06, 2003
0.1153
0.1159
0.1098
0.1123
12,841,483
-0.00(-0.81%)
Mar 05, 2003
0.1098
0.1154
0.1054
0.1132
25,913,022
+0.00(+0.73%)
Mar 04, 2003
0.1226
0.1231
0.1103
0.1124
29,554,746
-0.01(-9.17%)
Mar 03, 2003
0.1241
0.1279
0.1226
0.1237
15,367,195
+0.00(+0.41%)
Feb 28, 2003
0.1249
0.1319
0.1217
0.1232
23,634,496
+0.00(+0.75%)
Feb 27, 2003
0.1247
0.1335
0.1209
0.1223
31,351,134
-0.01(-4.92%)
Feb 26, 2003
0.1563
0.1609
0.1286
0.1286
74,190,344
-0.02(-15.22%)
Feb 25, 2003
0.1492
0.1542
0.1486
0.1517
14,273,209
+0.00(+1.57%)
Feb 24, 2003
0.1496
0.1583
0.1481
0.1493
17,107,294
+0.00(+0.55%)
Feb 21, 2003
0.1476
0.1505
0.1440
0.1485
11,023,068
+0.00(+0.48%)
Feb 20, 2003
0.1512
0.1542
0.1456
0.1478
9,199,759
-0.00(-0.96%)
Feb 19, 2003
0.1506
0.1529
0.1451
0.1492
15,472,433
-0.00(-0.21%)
Feb 18, 2003
0.1381
0.1512
0.1347
0.1495
25,039,302
+0.02(+12.62%)
Feb 14, 2003
0.1188
0.1360
0.1186
0.1328
23,842,526
+0.01(+7.44%)
Feb 13, 2003
0.1323
0.1329
0.1166
0.1236
42,410,912
-0.01(-6.92%)
Feb 12, 2003
0.1363
0.1410
0.1308
0.1328
16,133,230
-0.01(-5.87%)
Feb 11, 2003
0.1348
0.1420
0.1323
0.1411
10,611,906
+0.01(+4.23%)
Feb 10, 2003
0.1420
0.1430
0.1343
0.1353
15,298,668
-0.01(-3.92%)
Feb 07, 2003
0.1482
0.1505
0.1391
0.1409
11,757,287
-0.01(-5.54%)
Feb 06, 2003
0.1530
0.1530
0.1463
0.1491
11,590,864
-0.00(-1.89%)
Feb 05, 2003
0.1586
0.1608
0.1503
0.1520
5,983,881
-0.00(-3.06%)
Feb 04, 2003
0.1550
0.1578
0.1509
0.1568
6,908,997
-0.00(-1.10%)
Feb 03, 2003
0.1496
0.1617
0.1489
0.1585
12,577,164
+0.01(+5.94%)
Jan 31, 2003
0.1500
0.1531
0.1435
0.1496
13,756,809
-0.00(-0.27%)
Jan 30, 2003
0.1613
0.1650
0.1491
0.1501
8,881,867
-0.01(-6.97%)
Jan 29, 2003
0.1433
0.1633
0.1400
0.1613
17,440,138
+0.02(+10.34%)
Jan 28, 2003
0.1498
0.1599
0.1353
0.1462
23,570,864
-0.00(-1.51%)
Jan 27, 2003
0.1624
0.1648
0.1467
0.1484
17,799,906
-0.02(-9.41%)
Jan 24, 2003
0.1693
0.1693
0.1613
0.1638
10,154,243
-0.00(-2.19%)
Jan 23, 2003
0.1711
0.1731
0.1624
0.1675
9,921,741
-0.00(-1.09%)
Jan 22, 2003
0.1803
0.1803
0.1655
0.1694
20,308,486
-0.01(-6.06%)
Jan 21, 2003
0.1783
0.1828
0.1743
0.1803
23,228,228
+0.01(+8.02%)
Jan 17, 2003
0.1574
0.1681
0.1571
0.1669
23,627,154
+0.00(+2.77%)
Jan 16, 2003
0.1459
0.1634
0.1457
0.1624
21,116,126
+0.02(+10.49%)
Jan 15, 2003
0.1521
0.1532
0.1435
0.1470
10,927,620
-0.01(-3.55%)
Jan 14, 2003
0.1547
0.1577
0.1503
0.1524
9,542,394
-0.00(-2.48%)
Jan 13, 2003
0.1598
0.1598
0.1542
0.1563
10,908,041
+0.00(+1.32%)
Jan 10, 2003
0.1549
0.1583
0.1502
0.1542
14,393,132
-0.00(-2.58%)
Jan 09, 2003
0.1614
0.1626
0.1565
0.1583
12,839,036
+0.00(+1.37%)
Jan 08, 2003
0.1552
0.1575
0.1531
0.1562
17,170,926
-0.00(-1.42%)
Jan 07, 2003
0.1626
0.1650
0.1491
0.1584
32,758,386
+0.00(+1.64%)
Jan 06, 2003
0.1364
0.1594
0.1352
0.1559
45,563,160
+0.02(+16.13%)
Jan 03, 2003
0.1254
0.1348
0.1206
0.1342
13,901,205
+0.01(+8.59%)
Jan 02, 2003
0.1196
0.1255
0.1164
0.1236
11,297,177
+0.01(+5.68%)
Dec 31, 2002
0.1187
0.1216
0.1098
0.1170
17,486,640
-0.00(-0.52%)
Dec 30, 2002
0.1163
0.1190
0.1102
0.1176
15,306,010
+0.00(+0.79%)
Dec 27, 2002
0.1254
0.1264
0.1159
0.1167
18,186,594
-0.01(-7.53%)
Dec 26, 2002
0.1315
0.1349
0.1252
0.1262
11,598,206
-0.00(-3.52%)
Dec 24, 2002
0.1328
0.1353
0.1267
0.1308
7,577,136
-0.00(-1.92%)
Dec 23, 2002
0.1113
0.1404
0.1081
0.1333
23,541,496
+0.01(+8.03%)
Dec 20, 2002
0.1113
0.1255
0.1081
0.1234
27,281,116
+0.02(+15.16%)
Dec 19, 2002
0.1018
0.1106
0.0976
0.1072
14,400,474
+0.01(+5.22%)
Dec 18, 2002
0.1119
0.1124
0.1001
0.1018
21,965,372
-0.01(-10.58%)
Dec 17, 2002
0.0984
0.1144
0.0970
0.1139
26,365,790
+0.02(+15.90%)
Dec 16, 2002
0.0909
0.0986
0.0909
0.0983
6,045,066
+0.01(+8.09%)
Dec 13, 2002
0.0899
0.0919
0.0868
0.0909
3,671,093
+0.00(+0.55%)
Dec 12, 2002
0.0859
0.0930
0.0819
0.0904
5,863,959
+0.01(+7.28%)
Dec 11, 2002
0.0827
0.0857
0.0806
0.0843
4,402,864
+0.00(+1.98%)
Dec 10, 2002
0.0817
0.0833
0.0781
0.0826
8,592,805
+0.00(+1.13%)
Dec 09, 2002
0.0849
0.0862
0.0787
0.0817
9,863,003
-0.00(-3.15%)
Dec 06, 2002
0.0819
0.0862
0.0819
0.0844
4,018,623
+0.00(+1.72%)
Dec 05, 2002
0.0877
0.0884
0.0827
0.0829
4,363,706
-0.00(-4.47%)
Dec 04, 2002
0.0873
0.0901
0.0817
0.0868
8,580,568
-0.00(-2.30%)
Dec 03, 2002
0.0883
0.0928
0.0868
0.0889
8,771,465
+0.00(+0.93%)
Dec 02, 2002
0.0970
0.1001
0.0848
0.0881
12,591,849
-0.01(-7.31%)
Nov 27, 2002
0.0852
0.0955
0.0838
0.0950
14,706,398
+0.01(+14.67%)
Nov 26, 2002
0.0853
0.0884
0.0802
0.0828
9,916,846
-0.00(-4.01%)
Nov 25, 2002
0.0848
0.0878
0.0776
0.0863
16,958,002
+0.00(+4.96%)
Nov 22, 2002
0.0790
0.0894
0.0746
0.0822
37,168,592
+0.00(+3.34%)
Nov 21, 2002
0.0812
0.0832
0.0795
0.0796
24,704,008
-0.00(-4.88%)
Nov 20, 2002
0.0898
0.0914
0.0805
0.0837
22,503,800
-0.01(-10.69%)
Nov 19, 2002
0.1038
0.1039
0.0922
0.0937
19,339,318
-0.01(-9.57%)
Nov 18, 2002
0.0858
0.1062
0.0857
0.1036
24,045,658
+0.02(+21.88%)
Nov 15, 2002
0.0807
0.0868
0.0767
0.0850
13,118,039
+0.01(+8.76%)
Nov 14, 2002
0.0611
0.0831
0.0611
0.0781
14,175,314
+0.02(+29.22%)
Nov 13, 2002
0.0593
0.0630
0.0582
0.0605
4,317,205
+0.00(+0.34%)
Nov 12, 2002
0.0604
0.0607
0.0600
0.0603
2,006,864
+0.00(+0.51%)
Nov 11, 2002
0.0618
0.0618
0.0595
0.0600
3,962,333
-0.00(-2.00%)
Nov 08, 2002
0.0622
0.0636
0.0506
0.0612
10,695,117
-0.00(-0.17%)
Nov 07, 2002
0.0589
0.0633
0.0584
0.0613
6,478,255
+0.00(+0.00%)
Nov 06, 2002
0.0516
0.0644
0.0475
0.0613
15,014,770
+0.02(+34.83%)
Nov 05, 2002
0.0439
0.0465
0.0424
0.0455
10,173,822
+0.00(+5.70%)
Nov 04, 2002
0.0433
0.0457
0.0424
0.0430
2,050,917
+0.00(+4.73%)
Nov 01, 2002
0.0401
0.0434
0.0400
0.0411
2,555,080
+0.00(+2.55%)
Oct 31, 2002
0.0409
0.0439
0.0380
0.0400
2,019,101
-0.00(-7.98%)
Oct 30, 2002
0.0441
0.0444
0.0393
0.0435
6,549,792
-0.00(-0.70%)
Oct 29, 2002
0.0403
0.0441
0.0378
0.0438
394,275,392
+0.00(+8.61%)
Oct 28, 2002
0.0347
0.0398
0.0337
0.0403
6,546,782
+0.01(+19.34%)
Oct 25, 2002
0.0325
0.0338
0.0306
0.0338
301,029
+0.00(+3.12%)
Oct 24, 2002
0.0308
0.0327
0.0308
0.0328
545,769
+0.00(+3.55%)
Oct 23, 2002
0.0331
0.0332
0.0313
0.0317
604,824
-0.00(-3.13%)
Oct 22, 2002
0.0316
0.0332
0.0271
0.0327
1,061,680
+0.00(+3.39%)
Oct 21, 2002
0.0307
0.0316
0.0307
0.0316
465,005
+0.00(+2.11%)
Oct 18, 2002
0.0304
0.0306
0.0273
0.0310
905,536
-0.00(-2.23%)
Oct 17, 2002
0.0305
0.0317
0.0305
0.0317
332,845
+0.00(+3.33%)
Oct 16, 2002
0.0305
0.0322
0.0284
0.0306
912,878
-0.00(-0.99%)
Oct 15, 2002
0.0303
0.0322
0.0303
0.0310
412,997
+0.00(+3.06%)
Oct 14, 2002
0.0291
0.0301
0.0281
0.0300
313,266
-0.00(-0.34%)
Oct 11, 2002
0.0257
0.0318
0.0257
0.0301
1,279,987
+0.00(+18.95%)
Oct 10, 2002
0.0245
0.0256
0.0245
0.0253
1,116,012
+0.00(+0.00%)
Oct 09, 2002
0.0231
0.0273
0.0231
0.0253
746,455
-0.00(-0.80%)
Oct 08, 2002
0.0225
0.0260
0.0220
0.0255
3,173,659
+0.00(+21.95%)
Oct 07, 2002
0.0194
0.0215
0.0184
0.0209
7,459,661
-0.00(-8.48%)
Oct 04, 2002
0.0283
0.0296
0.0204
0.0229
5,068,555
-0.01(-21.95%)
Oct 03, 2002
0.0312
0.0318
0.0283
0.0293
5,115,301
-0.00(-10.03%)
Oct 02, 2002
0.0336
0.0336
0.0317
0.0326
1,048,219
-0.00(-0.62%)
Oct 01, 2002
0.0326
0.0347
0.0317
0.0328
2,107,207
-0.00(-4.18%)
Sep 30, 2002
0.0339
0.0360
0.0338
0.0342
682,578
-0.00(-1.47%)
Sep 27, 2002
0.0348
0.0352
0.0337
0.0347
1,997,955
-0.00(-1.45%)
Sep 26, 2002
0.0357
0.0360
0.0347
0.0352
1,950,574
-0.00(-1.43%)
Sep 25, 2002
0.0347
0.0359
0.0347
0.0358
2,109,654
+0.00(+2.94%)
Sep 24, 2002
0.0345
0.0352
0.0345
0.0347
482,136
+0.00(+0.00%)
Sep 23, 2002
0.0348
0.0352
0.0342
0.0347
868,213
-0.00(-1.45%)
Sep 20, 2002
0.0357
0.0357
0.0348
0.0352
206,070
-0.00(-0.29%)
Sep 19, 2002
0.0355
0.0361
0.0337
0.0353
1,590,807
-0.00(-1.40%)
Sep 18, 2002
0.0345
0.0359
0.0337
0.0358
1,043,324
+0.00(+6.33%)
Sep 17, 2002
0.0324
0.0337
0.0324
0.0337
315,714
+0.00(+1.54%)
Sep 16, 2002
0.0332
0.0340
0.0328
0.0332
856,588
+0.00(+0.00%)
Sep 13, 2002
0.0322
0.0341
0.0316
0.0332
528,637
+0.00(+2.85%)
Sep 12, 2002
0.0323
0.0348
0.0318
0.0323
1,985,987
+0.00(+0.32%)
Sep 11, 2002
0.0327
0.0328
0.0318
0.0322
271,660
+0.00(+1.29%)
Sep 10, 2002
0.0342
0.0343
0.0312
0.0318
1,459,871
-0.00(-5.79%)
Sep 09, 2002
0.0357
0.0357
0.0337
0.0337
645,402
-0.00(-5.69%)
Sep 06, 2002
0.0335
0.0362
0.0306
0.0358
5,862,686
+0.00(+0.29%)
Sep 05, 2002
0.0347
0.0359
0.0338
0.0357
1,140,290
+0.00(+2.35%)
Sep 04, 2002
0.0344
0.0354
0.0343
0.0348
535,245
-0.00(-1.44%)
Sep 03, 2002
0.0354
0.0358
0.0343
0.0353
1,497,805
-0.00(-2.81%)
Aug 30, 2002
0.0328
0.0364
0.0313
0.0364
1,800,059
+0.00(+6.27%)
Aug 29, 2002
0.0329
0.0342
0.0306
0.0342
1,573,675
+0.00(+0.30%)
Aug 28, 2002
0.0346
0.0352
0.0327
0.0341
2,541,938
-0.00(-3.72%)
Aug 27, 2002
0.0308
0.0373
0.0306
0.0354
5,275,678
+0.01(+16.84%)
Aug 26, 2002
0.0279
0.0303
0.0271
0.0303
1,992,326
+0.00(+10.78%)
Aug 23, 2002
0.0265
0.0274
0.0260
0.0274
1,365,450
+0.00(+2.29%)
Aug 22, 2002
0.0265
0.0268
0.0250
0.0268
1,563,885
+0.00(+0.77%)
Aug 21, 2002
0.0258
0.0266
0.0256
0.0266
2,110,682
+0.00(+1.56%)
Aug 20, 2002
0.0241
0.0262
0.0235
0.0262
1,721,962
+0.00(+4.06%)
Aug 16, 2002
0.0239
0.0254
0.0239
0.0251
1,086,643
+0.00(+3.36%)
Aug 15, 2002
0.0254
0.0255
0.0238
0.0243
1,049,932
-0.00(-3.25%)
Aug 14, 2002
0.0237
0.0252
0.0231
0.0251
7,253,468
+0.00(+4.28%)
Aug 13, 2002
0.0230
0.0243
0.0218
0.0241
3,191,403
+0.00(+4.84%)
Aug 12, 2002
0.0226
0.0231
0.0195
0.0230
1,754,782
+0.01(+29.24%)
Aug 07, 2002
0.0201
0.0201
0.0178
0.0178
256,976
-0.00(-1.64%)
Aug 06, 2002
0.0188
0.0203
0.0173
0.0181
2,280,972
+0.00(+1.72%)
Aug 05, 2002
0.0192
0.0194
0.0174
0.0178
1,558,990
-0.00(-2.25%)
Aug 02, 2002
0.0183
0.0189
0.0180
0.0182
956,931
-0.00(-2.20%)
Aug 01, 2002
0.0208
0.0208
0.0179
0.0186
1,967,705
-0.00(-10.78%)
Jul 31, 2002
0.0183
0.0208
0.0178
0.0208
3,432,472
+0.00(+13.97%)
Jul 30, 2002
0.0163
0.0183
0.0163
0.0183
2,501,482
+0.00(+5.92%)
Jul 29, 2002
0.0164
0.0173
0.0164
0.0173
1,105,977
+0.00(+6.89%)
Jul 26, 2002
0.0163
0.0165
0.0161
0.0161
805,193
-0.00(-1.80%)
Jul 25, 2002
0.0170
0.0171
0.0164
0.0164
484,584
-0.00(-2.42%)
Jul 24, 2002
0.0168
0.0171
0.0160
0.0169
548,216
-0.00(-0.54%)
Jul 23, 2002
0.0163
0.0171
0.0163
0.0169
8,071,509
+0.00(+4.27%)
Jul 22, 2002
0.0163
0.0167
0.0163
0.0163
433,188
+0.00(+1.99%)
Jul 19, 2002
0.0168
0.0168
0.0159
0.0159
465,005
+0.00(+2.63%)
Jul 17, 2002
0.0145
0.0158
0.0145
0.0155
3,042,112
+0.00(+4.83%)
Jul 12, 2002
0.0153
0.0153
0.0148
0.0148
208,028
-0.00(-4.60%)
Jul 11, 2002
0.0155
0.0155
0.0155
0.0155
29,368
+0.00(+5.48%)
Jul 10, 2002
0.0155
0.0155
0.0147
0.0147
369,556
-0.00(-5.20%)
Jul 09, 2002
0.0149
0.0155
0.0149
0.0155
655,901
+0.00(+2.70%)
Jul 08, 2002
0.0148
0.0151
0.0148
0.0151
259,423
+0.00(+2.07%)
Jul 05, 2002
0.0146
0.0151
0.0146
0.0148
146,843
+0.00(+0.69%)
Jul 04, 2002
0.0150
0.0153
0.0147
0.0147
445,425
+0.00(+0.00%)
Jul 03, 2002
0.0150
0.0153
0.0147
0.0147
445,425
-0.00(-4.00%)
Jul 02, 2002
0.0153
0.0153
0.0143
0.0153
1,133,144
+0.00(+0.00%)
Jul 01, 2002
0.0151
0.0153
0.0145
0.0153
342,635
+0.00(+7.14%)
Jun 28, 2002
0.0148
0.0149
0.0140
0.0143
433,188
+0.00(+2.94%)
Jun 27, 2002
0.0152
0.0153
0.0139
0.0139
186,002
-0.00(-9.27%)
Jun 26, 2002
0.0143
0.0155
0.0143
0.0153
744,008
+0.00(+7.07%)
Jun 25, 2002
0.0142
0.0146
0.0142
0.0143
357,319
+0.00(+3.02%)
Jun 21, 2002
0.0137
0.0139
0.0130
0.0139
487,031
+0.00(+4.54%)
Jun 20, 2002
0.0141
0.0141
0.0133
0.0133
372,004
-0.00(-2.99%)
Jun 19, 2002
0.0143
0.0143
0.0137
0.0137
195,791
-0.00(-0.74%)
Jun 18, 2002
0.0137
0.0160
0.0134
0.0138
1,098,880
+0.00(+1.50%)
Jun 17, 2002
0.0136
0.0138
0.0131
0.0136
856,588
+0.00(+2.31%)
Jun 14, 2002
0.0126
0.0134
0.0125
0.0133
2,168,392
+0.00(+5.69%)
Jun 12, 2002
0.0126
0.0129
0.0124
0.0126
1,615,280
-0.00(-1.60%)
Jun 11, 2002
0.0114
0.0129
0.0114
0.0128
3,810,594
+0.00(+7.76%)
Jun 10, 2002
0.0127
0.0127
0.0117
0.0118
425,846
-0.00(-1.69%)
Jun 07, 2002
0.0115
0.0121
0.0115
0.0121
95,448
+0.00(+0.00%)
Jun 06, 2002
0.0127
0.0127
0.0114
0.0121
242,292
-0.00(-4.84%)
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.