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 Energy Ishares ETF
(NY:
IYE
)
47.45
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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
9.512
9.660
9.489
9.618
89,512
+0.16(+1.71%)
May 29, 2003
9.600
9.600
9.430
9.456
121,610
-0.13(-1.34%)
May 28, 2003
9.666
9.673
9.545
9.585
146,475
-0.09(-0.94%)
May 27, 2003
9.445
9.684
9.445
9.675
105,335
+0.21(+2.27%)
May 23, 2003
9.335
9.487
9.335
9.461
63,291
+0.08(+0.80%)
May 22, 2003
9.335
9.410
9.335
9.385
75,497
+0.05(+0.52%)
May 21, 2003
9.124
9.385
9.124
9.337
72,333
+0.24(+2.65%)
May 20, 2003
9.135
9.191
9.069
9.096
65,552
-0.03(-0.32%)
May 19, 2003
9.180
9.220
9.124
9.124
70,977
-0.16(-1.69%)
May 16, 2003
9.224
9.281
9.175
9.281
36,166
+0.08(+0.91%)
May 15, 2003
9.268
9.268
9.173
9.197
88,608
+0.02(+0.19%)
May 14, 2003
9.246
9.246
9.147
9.180
49,729
-0.03(-0.36%)
May 13, 2003
9.124
9.242
9.071
9.213
80,470
+0.12(+1.29%)
May 12, 2003
9.025
9.151
9.025
9.096
166,366
+0.05(+0.54%)
May 09, 2003
9.003
9.069
8.950
9.047
47,468
+0.09(+0.99%)
May 08, 2003
8.947
9.045
8.932
8.959
87,704
-0.03(-0.32%)
May 07, 2003
8.914
9.003
8.870
8.987
82,279
+0.08(+0.84%)
May 06, 2003
8.914
8.989
8.846
8.912
82,279
-0.03(-0.32%)
May 05, 2003
8.981
8.981
8.850
8.941
253,166
+0.08(+0.92%)
May 02, 2003
8.724
8.903
8.724
8.859
217,904
+0.19(+2.17%)
May 01, 2003
8.715
8.759
8.618
8.671
464,290
-0.01(-0.13%)
Apr 30, 2003
8.627
8.706
8.607
8.682
115,281
+0.04(+0.51%)
Apr 29, 2003
8.715
8.755
8.585
8.638
69,168
-0.13(-1.49%)
Apr 28, 2003
8.715
8.839
8.704
8.768
162,750
+0.04(+0.48%)
Apr 25, 2003
8.804
8.804
8.660
8.726
34,810
-0.10(-1.15%)
Apr 24, 2003
8.824
8.886
8.775
8.828
38,427
-0.03(-0.35%)
Apr 23, 2003
8.859
8.903
8.762
8.859
96,293
-0.02(-0.25%)
Apr 22, 2003
8.693
8.892
8.693
8.881
96,745
+0.12(+1.34%)
Apr 21, 2003
8.704
8.771
8.704
8.764
51,537
+0.04(+0.46%)
Apr 17, 2003
8.560
8.724
8.560
8.724
129,748
+0.14(+1.65%)
Apr 16, 2003
8.711
8.711
8.571
8.582
59,675
-0.06(-0.67%)
Apr 15, 2003
8.627
8.682
8.605
8.640
273,510
-0.05(-0.53%)
Apr 14, 2003
8.642
8.706
8.596
8.686
37,975
+0.05(+0.56%)
Apr 11, 2003
8.638
8.660
8.574
8.638
36,618
-0.06(-0.64%)
Apr 10, 2003
8.605
8.693
8.596
8.693
55,154
+0.09(+1.00%)
Apr 09, 2003
8.627
8.709
8.563
8.607
131,104
-0.01(-0.10%)
Apr 08, 2003
8.649
8.649
8.558
8.616
252,714
-0.06(-0.64%)
Apr 07, 2003
8.782
8.846
8.671
8.671
153,708
-0.09(-0.99%)
Apr 04, 2003
8.726
8.777
8.516
8.757
202,985
+0.08(+0.97%)
Apr 03, 2003
8.806
8.870
8.673
8.673
181,737
-0.19(-2.10%)
Apr 02, 2003
8.892
8.892
8.793
8.859
116,637
-0.01(-0.10%)
Apr 01, 2003
8.771
8.890
8.757
8.868
113,473
+0.10(+1.16%)
Mar 31, 2003
8.826
8.826
8.717
8.766
67,812
-0.12(-1.37%)
Mar 28, 2003
8.837
8.894
8.828
8.888
56,962
+0.08(+0.88%)
Mar 27, 2003
8.682
8.870
8.675
8.810
113,473
+0.10(+1.09%)
Mar 26, 2003
8.793
8.793
8.697
8.715
178,573
-0.04(-0.51%)
Mar 25, 2003
8.744
8.832
8.684
8.759
160,489
+0.09(+1.02%)
Mar 24, 2003
8.737
8.821
8.605
8.671
82,279
-0.12(-1.38%)
Mar 21, 2003
8.863
8.863
8.742
8.793
197,560
-0.05(-0.53%)
Mar 20, 2003
8.782
8.879
8.680
8.839
122,062
+0.06(+0.68%)
Mar 19, 2003
8.748
8.779
8.717
8.779
119,802
+0.02(+0.23%)
Mar 18, 2003
8.627
8.759
8.529
8.759
301,991
+0.14(+1.59%)
Mar 17, 2003
8.527
8.653
8.527
8.622
84,087
+0.10(+1.19%)
Mar 14, 2003
8.481
8.587
8.450
8.521
63,743
-0.00(-0.03%)
Mar 13, 2003
8.538
8.578
8.465
8.523
42,495
+0.07(+0.86%)
Mar 12, 2003
8.461
8.463
8.339
8.450
56,510
-0.18(-2.13%)
Mar 11, 2003
8.740
8.740
8.633
8.633
68,716
-0.06(-0.74%)
Mar 10, 2003
8.759
8.815
8.680
8.697
172,243
-0.12(-1.38%)
Mar 07, 2003
8.715
8.855
8.695
8.819
70,525
+0.00(+0.00%)
Mar 06, 2003
8.837
8.848
8.784
8.819
48,372
+0.00(+0.00%)
Mar 05, 2003
8.755
8.841
8.746
8.819
104,431
+0.05(+0.53%)
Mar 04, 2003
8.759
8.813
8.740
8.773
116,637
+0.02(+0.28%)
Mar 03, 2003
8.804
8.839
8.748
8.748
123,418
+0.03(+0.38%)
Feb 28, 2003
8.744
8.813
8.715
8.715
28,933
+0.03(+0.31%)
Feb 27, 2003
8.782
8.819
8.689
8.689
38,427
-0.09(-1.06%)
Feb 26, 2003
8.737
8.826
8.713
8.782
45,660
+0.01(+0.15%)
Feb 25, 2003
8.775
8.888
8.680
8.768
135,625
-0.01(-0.10%)
Feb 24, 2003
8.693
8.835
8.693
8.777
205,698
+0.06(+0.66%)
Feb 21, 2003
8.618
8.737
8.613
8.720
167,270
+0.15(+1.81%)
Feb 20, 2003
8.627
8.633
8.532
8.565
65,552
+0.03(+0.34%)
Feb 19, 2003
8.582
8.582
8.529
8.536
27,577
-0.05(-0.54%)
Feb 18, 2003
8.494
8.582
8.452
8.582
58,318
+0.13(+1.57%)
Feb 14, 2003
8.357
8.450
8.304
8.450
30,741
+0.13(+1.54%)
Feb 13, 2003
8.372
8.417
8.242
8.321
108,048
-0.04(-0.48%)
Feb 12, 2003
8.516
8.569
8.341
8.361
119,802
-0.15(-1.82%)
Feb 11, 2003
8.607
8.658
8.476
8.516
97,650
-0.07(-0.77%)
Feb 10, 2003
8.536
8.582
8.463
8.582
35,714
+0.13(+1.54%)
Feb 07, 2003
8.582
8.582
8.434
8.452
128,391
-0.12(-1.34%)
Feb 06, 2003
8.605
8.605
8.467
8.567
39,783
-0.02(-0.21%)
Feb 05, 2003
8.737
8.737
8.571
8.585
69,620
-0.11(-1.25%)
Feb 04, 2003
8.505
8.702
8.483
8.693
426,315
+0.11(+1.29%)
Feb 03, 2003
8.549
8.594
8.509
8.582
79,566
+0.05(+0.54%)
Jan 31, 2003
8.339
8.536
8.295
8.536
70,525
+0.11(+1.29%)
Jan 30, 2003
8.543
8.629
8.357
8.428
464,290
-0.12(-1.35%)
Jan 29, 2003
8.273
8.552
8.273
8.543
84,087
+0.31(+3.82%)
Jan 28, 2003
8.173
8.299
8.131
8.229
59,222
+0.12(+1.50%)
Jan 27, 2003
8.244
8.302
8.021
8.107
513,115
-0.29(-3.45%)
Jan 24, 2003
8.472
8.512
8.317
8.397
195,752
-0.12(-1.40%)
Jan 23, 2003
8.516
8.554
8.461
8.516
44,756
-0.01(-0.13%)
Jan 22, 2003
8.439
8.582
8.383
8.527
169,079
-0.01(-0.10%)
Jan 21, 2003
8.726
8.726
8.536
8.536
159,133
-0.23(-2.62%)
Jan 17, 2003
8.782
8.804
8.715
8.766
47,920
-0.07(-0.83%)
Jan 16, 2003
8.810
8.870
8.773
8.839
53,345
+0.08(+0.96%)
Jan 15, 2003
8.715
8.757
8.667
8.755
99,006
+0.08(+0.97%)
Jan 14, 2003
8.731
8.731
8.642
8.671
48,372
-0.03(-0.38%)
Jan 13, 2003
8.768
8.768
8.627
8.704
300,183
-0.02(-0.25%)
Jan 10, 2003
8.746
8.788
8.680
8.726
374,325
-0.10(-1.15%)
Jan 09, 2003
8.671
8.830
8.671
8.828
74,593
+0.15(+1.71%)
Jan 08, 2003
8.737
8.757
8.642
8.680
651,904
-0.04(-0.41%)
Jan 07, 2003
8.936
8.947
8.697
8.715
194,848
-0.31(-3.43%)
Jan 06, 2003
8.981
9.080
8.959
9.025
125,227
+0.08(+0.87%)
Jan 03, 2003
8.970
8.978
8.894
8.947
87,704
-0.01(-0.10%)
Jan 02, 2003
8.782
8.970
8.782
8.956
92,225
+0.24(+2.74%)
Dec 31, 2002
8.737
8.775
8.600
8.717
224,233
+0.00(+0.00%)
Dec 30, 2002
8.804
8.804
8.704
8.717
185,806
-0.01(-0.15%)
Dec 27, 2002
8.892
8.894
8.689
8.731
104,431
-0.13(-1.42%)
Dec 26, 2002
8.919
9.003
8.857
8.857
66,004
-0.08(-0.89%)
Dec 24, 2002
9.014
9.014
8.919
8.936
201,177
-0.06(-0.62%)
Dec 23, 2002
9.058
9.058
8.932
8.992
172,243
+0.05(+0.59%)
Dec 20, 2002
8.936
8.963
8.850
8.939
140,598
+0.12(+1.33%)
Dec 19, 2002
8.881
8.930
8.771
8.821
296,566
-0.09(-0.97%)
Dec 18, 2002
8.947
9.003
8.826
8.908
223,329
-0.09(-1.01%)
Dec 17, 2002
9.047
9.071
8.950
8.998
71,429
-0.08(-0.90%)
Dec 16, 2002
8.992
9.098
8.947
9.080
373,873
+0.15(+1.63%)
Dec 13, 2002
8.981
9.003
8.879
8.934
101,718
-0.09(-0.96%)
Dec 12, 2002
8.848
9.020
8.848
9.020
168,175
+0.09(+0.97%)
Dec 11, 2002
8.912
8.970
8.808
8.934
106,239
-0.03(-0.35%)
Dec 10, 2002
8.870
8.967
8.775
8.965
59,222
+0.12(+1.35%)
Dec 09, 2002
8.939
9.080
8.797
8.846
368,900
-0.09(-1.01%)
Dec 06, 2002
8.782
9.003
8.782
8.936
142,858
+0.05(+0.57%)
Dec 05, 2002
8.903
8.910
8.795
8.886
135,625
+0.03(+0.30%)
Dec 04, 2002
8.848
8.892
8.782
8.859
284,812
-0.05(-0.57%)
Dec 03, 2002
8.848
8.976
8.826
8.910
615,286
+0.10(+1.13%)
Dec 02, 2002
8.793
8.846
8.717
8.810
121,610
+0.01(+0.13%)
Nov 29, 2002
8.759
8.817
8.740
8.799
159,585
+0.09(+0.99%)
Nov 27, 2002
8.671
8.786
8.649
8.713
158,681
+0.13(+1.57%)
Nov 26, 2002
8.642
8.700
8.565
8.578
302,896
-0.19(-2.22%)
Nov 25, 2002
8.660
8.801
8.585
8.773
167,723
+0.07(+0.84%)
Nov 22, 2002
8.782
8.782
8.633
8.700
207,506
-0.13(-1.43%)
Nov 21, 2002
8.815
8.863
8.715
8.826
217,000
+0.07(+0.76%)
Nov 20, 2002
8.571
8.797
8.571
8.759
83,635
+0.17(+1.98%)
Nov 19, 2002
8.649
8.726
8.589
8.589
61,483
-0.06(-0.64%)
Nov 18, 2002
8.625
8.649
8.560
8.644
86,348
+0.02(+0.23%)
Nov 15, 2002
8.516
8.627
8.474
8.625
332,733
+0.10(+1.14%)
Nov 14, 2002
8.361
8.571
8.361
8.527
135,625
+0.22(+2.69%)
Nov 13, 2002
8.481
8.554
8.187
8.304
244,125
-0.19(-2.24%)
Nov 12, 2002
8.594
8.594
8.450
8.494
141,050
+0.01(+0.13%)
Nov 11, 2002
8.627
8.627
8.481
8.483
185,354
-0.15(-1.72%)
Nov 08, 2002
8.697
8.713
8.618
8.631
84,087
-0.04(-0.43%)
Nov 07, 2002
8.821
8.848
8.618
8.669
219,260
-0.16(-1.85%)
Nov 06, 2002
8.804
8.846
8.671
8.832
239,604
+0.02(+0.18%)
Nov 05, 2002
8.627
8.817
8.540
8.817
122,062
+0.26(+3.00%)
Nov 04, 2002
8.759
8.759
8.554
8.560
55,154
-0.18(-2.03%)
Nov 01, 2002
8.591
8.753
8.567
8.737
132,460
+0.23(+2.65%)
Oct 31, 2002
8.771
8.771
8.432
8.512
259,044
-0.13(-1.56%)
Oct 30, 2002
8.461
8.691
8.461
8.647
590,873
+0.28(+3.39%)
Oct 29, 2002
8.419
8.419
8.229
8.363
827,313
-0.26(-3.05%)
Oct 28, 2002
8.582
8.773
8.538
8.627
548,829
-0.04(-0.41%)
Oct 25, 2002
8.633
8.722
8.611
8.662
72,333
-0.05(-0.61%)
Oct 24, 2002
8.959
8.959
8.689
8.715
212,027
-0.17(-1.97%)
Oct 23, 2002
8.627
8.890
8.627
8.890
49,277
+0.16(+1.80%)
Oct 22, 2002
8.870
8.870
8.605
8.733
348,556
-0.27(-3.05%)
Oct 21, 2002
8.936
9.054
8.861
9.007
197,108
+0.02(+0.20%)
Oct 18, 2002
8.914
9.025
8.881
8.989
405,519
+0.02(+0.17%)
Oct 17, 2002
9.003
9.003
8.861
8.974
223,329
+0.21(+2.45%)
Oct 16, 2002
8.947
8.963
8.722
8.759
102,623
-0.16(-1.76%)
Oct 15, 2002
8.870
8.916
8.795
8.916
74,593
+0.26(+2.99%)
Oct 14, 2002
8.516
8.675
8.487
8.658
160,941
+0.18(+2.14%)
Oct 11, 2002
8.450
8.521
8.348
8.476
92,677
+0.15(+1.86%)
Oct 10, 2002
8.151
8.330
8.049
8.321
51,085
+0.23(+2.79%)
Oct 09, 2002
8.140
8.264
8.085
8.096
316,458
-0.25(-3.02%)
Oct 08, 2002
8.383
8.406
8.156
8.348
143,762
-0.07(-0.87%)
Oct 07, 2002
8.494
8.609
8.421
8.421
142,858
-0.01(-0.08%)
Oct 04, 2002
8.660
8.664
8.335
8.428
94,937
-0.15(-1.75%)
Oct 03, 2002
8.560
8.722
8.490
8.578
64,195
+0.02(+0.21%)
Oct 02, 2002
8.582
8.830
8.556
8.560
78,662
-0.08(-0.95%)
Oct 01, 2002
8.406
8.662
8.372
8.642
63,743
+0.28(+3.36%)
Sep 30, 2002
8.361
8.361
8.162
8.361
60,579
-0.17(-1.97%)
Sep 27, 2002
8.660
8.788
8.472
8.529
49,277
-0.17(-1.93%)
Sep 26, 2002
8.450
8.726
8.428
8.697
185,806
+0.32(+3.86%)
Sep 25, 2002
8.295
8.386
8.109
8.375
298,827
+0.26(+3.16%)
Sep 24, 2002
8.240
8.275
8.118
8.118
361,667
-0.24(-2.86%)
Sep 23, 2002
8.350
8.432
8.277
8.357
47,016
+0.01(+0.08%)
Sep 20, 2002
8.459
8.459
8.335
8.350
53,345
-0.03(-0.37%)
Sep 19, 2002
8.441
8.571
8.317
8.381
61,483
-0.16(-1.89%)
Sep 18, 2002
8.631
8.636
8.417
8.543
226,493
+0.01(+0.13%)
Sep 17, 2002
8.737
8.737
8.532
8.532
55,606
-0.34(-3.84%)
Sep 16, 2002
8.759
8.881
8.726
8.872
119,802
+0.08(+0.91%)
Sep 13, 2002
8.649
8.828
8.649
8.793
116,185
+0.06(+0.63%)
Sep 12, 2002
8.936
8.954
8.706
8.737
76,402
-0.25(-2.73%)
Sep 11, 2002
9.078
9.124
8.970
8.983
89,060
+0.04(+0.45%)
Sep 10, 2002
8.804
9.012
8.804
8.943
155,064
+0.10(+1.10%)
Sep 09, 2002
8.837
8.881
8.715
8.846
150,543
+0.06(+0.63%)
Sep 06, 2002
8.892
8.892
8.753
8.790
210,671
+0.12(+1.43%)
Sep 05, 2002
8.571
8.746
8.560
8.667
111,212
-0.00(-0.05%)
Sep 04, 2002
8.627
8.735
8.414
8.671
193,491
-0.02(-0.20%)
Sep 03, 2002
8.782
8.848
8.627
8.689
169,079
-0.40(-4.38%)
Aug 30, 2002
8.932
9.206
8.932
9.087
37,975
+0.12(+1.31%)
Aug 29, 2002
8.965
9.051
8.903
8.970
51,085
-0.09(-1.03%)
Aug 28, 2002
9.164
9.189
9.001
9.062
452,083
-0.22(-2.41%)
Aug 27, 2002
9.512
9.523
9.253
9.286
96,293
-0.08(-0.85%)
Aug 26, 2002
9.222
9.366
9.155
9.366
77,306
+0.14(+1.56%)
Aug 23, 2002
9.328
9.328
9.184
9.222
66,456
-0.16(-1.74%)
Aug 22, 2002
9.069
9.403
9.069
9.385
57,414
+0.37(+4.10%)
Aug 21, 2002
9.085
9.120
8.892
9.016
97,198
-0.03(-0.32%)
Aug 20, 2002
9.246
9.246
8.928
9.045
97,198
-0.22(-2.41%)
Aug 16, 2002
9.290
9.312
9.160
9.268
266,729
-0.06(-0.62%)
Aug 15, 2002
9.257
9.330
9.147
9.326
486,442
+0.21(+2.36%)
Aug 14, 2002
8.959
9.113
8.759
9.111
228,302
+0.33(+3.78%)
Aug 13, 2002
8.848
8.987
8.771
8.779
313,746
-0.12(-1.39%)
Aug 12, 2002
8.815
8.959
8.715
8.903
169,079
+0.54(+6.45%)
Aug 07, 2002
8.406
8.408
8.142
8.363
17,631
+0.08(+1.02%)
Aug 06, 2002
8.140
8.390
8.140
8.279
230,110
+0.36(+4.55%)
Aug 05, 2002
8.306
8.361
7.912
7.919
88,608
-0.40(-4.79%)
Aug 02, 2002
8.472
8.472
8.184
8.317
419,985
-0.04(-0.45%)
Aug 01, 2002
8.759
8.804
8.355
8.355
342,679
-0.57(-6.39%)
Jul 31, 2002
8.678
8.925
8.609
8.925
1,085,001
+0.21(+2.39%)
Jul 30, 2002
8.753
8.801
8.625
8.717
306,060
-0.09(-1.03%)
Jul 29, 2002
8.560
8.808
8.492
8.808
70,977
+0.44(+5.20%)
Jul 26, 2002
8.273
8.372
8.160
8.372
64,647
+0.18(+2.24%)
Jul 25, 2002
8.240
8.361
8.005
8.189
66,456
-0.11(-1.31%)
Jul 24, 2002
7.576
8.297
7.576
8.297
134,268
+0.55(+7.11%)
Jul 23, 2002
7.963
8.052
7.698
7.746
84,087
-0.17(-2.10%)
Jul 22, 2002
8.450
8.450
7.833
7.912
84,087
-0.43(-5.12%)
Jul 19, 2002
8.804
8.804
8.339
8.339
128,391
-0.72(-7.91%)
Jul 17, 2002
9.158
9.193
8.978
9.056
53,345
-0.15(-1.68%)
Jul 12, 2002
9.312
9.343
9.109
9.211
51,085
-0.07(-0.74%)
Jul 11, 2002
9.401
9.527
9.235
9.279
484,633
-0.26(-2.76%)
Jul 10, 2002
9.861
9.861
9.500
9.542
236,439
-0.32(-3.27%)
Jul 09, 2002
9.919
9.998
9.865
9.865
19,439
-0.10(-1.04%)
Jul 08, 2002
9.954
10.06
9.943
9.969
17,179
-0.08(-0.77%)
Jul 05, 2002
9.921
10.05
9.921
10.05
28,933
+0.15(+1.57%)
Jul 04, 2002
9.932
9.932
9.755
9.892
57,866
+0.00(+0.00%)
Jul 03, 2002
9.932
9.932
9.755
9.892
57,866
-0.01(-0.07%)
Jul 02, 2002
10.10
10.14
9.876
9.899
46,112
-0.18(-1.76%)
Jul 01, 2002
10.12
10.19
10.08
10.08
46,112
-0.12(-1.17%)
Jun 28, 2002
10.11
10.21
10.11
10.20
15,822
+0.15(+1.48%)
Jun 27, 2002
10.04
10.08
9.932
10.05
24,412
+0.02(+0.24%)
Jun 26, 2002
9.932
10.02
9.901
10.02
54,250
-0.04(-0.42%)
Jun 25, 2002
10.25
10.29
10.06
10.06
39,783
+0.05(+0.49%)
Jun 21, 2002
10.16
10.19
10.15
10.02
21,700
-0.15(-1.44%)
Jun 20, 2002
10.20
10.25
10.12
10.16
15,822
+0.01(+0.06%)
Jun 19, 2002
10.25
10.30
10.12
10.16
24,864
-0.08(-0.74%)
Jun 18, 2002
10.33
10.33
10.18
10.23
23,508
-0.09(-0.84%)
Jun 17, 2002
10.18
10.32
10.13
10.32
21,700
+0.25(+2.51%)
Jun 14, 2002
9.943
10.06
9.821
10.06
50,633
+0.05(+0.51%)
Jun 12, 2002
10.00
10.07
9.941
10.01
68,716
+0.13(+1.30%)
Jun 11, 2002
10.13
10.13
9.885
9.885
53,797
-0.17(-1.74%)
Jun 10, 2002
10.18
10.20
10.02
10.06
61,935
-0.17(-1.66%)
Jun 07, 2002
10.09
10.23
10.06
10.23
27,577
+0.15(+1.51%)
Jun 06, 2002
10.34
10.34
10.02
10.08
66,908
-0.09(-0.91%)
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.