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
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 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 (%)
Jun 30, 2003
6.202
6.312
6.164
6.198
18,781,368
-0.01(-0.19%)
Jun 27, 2003
6.269
6.353
6.141
6.210
24,948,082
-0.07(-1.15%)
Jun 26, 2003
6.124
6.295
6.079
6.283
25,504,450
+0.19(+3.14%)
Jun 25, 2003
6.176
6.200
6.074
6.091
29,473,238
-0.08(-1.37%)
Jun 24, 2003
6.202
6.295
6.102
6.176
27,097,010
-0.03(-0.52%)
Jun 23, 2003
6.207
6.277
6.124
6.208
26,162,290
-0.08(-1.24%)
Jun 20, 2003
6.390
6.407
6.114
6.286
36,265,320
-0.08(-1.27%)
Jun 19, 2003
6.229
6.584
6.203
6.367
89,209,472
+0.21(+3.45%)
Jun 18, 2003
5.755
6.207
5.741
6.155
57,454,812
+0.33(+5.69%)
Jun 17, 2003
5.855
5.864
5.731
5.824
29,184,474
+0.02(+0.26%)
Jun 16, 2003
5.686
5.862
5.665
5.808
28,278,166
+0.12(+2.09%)
Jun 13, 2003
5.778
5.851
5.639
5.689
23,691,546
-0.10(-1.79%)
Jun 12, 2003
5.760
5.808
5.689
5.793
26,856,082
-0.01(-0.09%)
Jun 11, 2003
5.717
5.831
5.614
5.798
39,735,148
-0.00(-0.03%)
Jun 10, 2003
5.762
5.839
5.698
5.800
28,644,632
+0.07(+1.30%)
Jun 09, 2003
5.684
5.939
5.658
5.726
41,766,076
-0.06(-1.04%)
Jun 06, 2003
6.105
6.145
5.777
5.786
55,075,684
-0.23(-3.87%)
Jun 05, 2003
5.907
6.088
5.896
6.019
34,408,640
+0.03(+0.58%)
Jun 04, 2003
5.976
6.027
5.883
5.984
38,718,380
+0.00(+0.06%)
Jun 03, 2003
5.714
6.029
5.676
5.981
70,025,976
+0.23(+3.99%)
Jun 02, 2003
5.845
5.858
5.676
5.751
47,616,772
-0.03(-0.60%)
May 30, 2003
5.629
5.833
5.626
5.786
51,453,356
+0.18(+3.23%)
May 29, 2003
5.465
5.700
5.412
5.605
55,345,604
+0.19(+3.54%)
May 28, 2003
5.450
5.524
5.389
5.413
25,736,680
-0.07(-1.20%)
May 27, 2003
5.258
5.486
5.248
5.479
29,595,298
+0.15(+2.82%)
May 23, 2003
5.312
5.362
5.270
5.329
30,155,434
-0.08(-1.44%)
May 22, 2003
5.450
5.519
5.350
5.407
39,647,012
-0.01(-0.11%)
May 21, 2003
5.294
5.476
5.291
5.412
35,172,012
+0.07(+1.37%)
May 20, 2003
5.234
5.386
5.222
5.339
44,885,384
+0.12(+2.28%)
May 19, 2003
5.363
5.396
5.220
5.220
52,832,532
-0.01(-0.10%)
May 16, 2003
5.172
5.355
5.167
5.225
48,724,868
+0.01(+0.23%)
May 15, 2003
5.160
5.255
5.101
5.213
68,720,736
-0.11(-1.98%)
May 14, 2003
5.417
5.441
5.272
5.319
32,651,982
-0.09(-1.69%)
May 13, 2003
5.326
5.434
5.312
5.410
41,321,332
+0.04(+0.80%)
May 12, 2003
5.281
5.384
5.258
5.367
42,257,500
+0.00(+0.03%)
May 09, 2003
5.327
5.388
5.260
5.365
44,640,928
+0.12(+2.37%)
May 08, 2003
5.398
5.422
5.194
5.241
72,316,968
-0.27(-4.85%)
May 07, 2003
5.651
5.691
5.448
5.508
45,151,248
-0.15(-2.71%)
May 06, 2003
5.517
5.686
5.495
5.662
34,231,784
+0.06(+1.08%)
May 05, 2003
5.529
5.686
5.493
5.601
31,816,996
+0.06(+1.15%)
May 02, 2003
5.553
5.562
5.420
5.538
36,820,240
-0.02(-0.31%)
May 01, 2003
5.508
5.615
5.424
5.555
31,852,946
+0.06(+1.04%)
Apr 30, 2003
5.467
5.595
5.436
5.498
37,213,956
-0.00(-0.03%)
Apr 29, 2003
5.413
5.553
5.355
5.500
38,714,320
+0.14(+2.67%)
Apr 28, 2003
5.350
5.424
5.288
5.357
44,028,656
-0.01(-0.19%)
Apr 25, 2003
5.570
5.582
5.301
5.367
58,445,776
-0.26(-4.63%)
Apr 24, 2003
5.760
5.846
5.576
5.627
74,532,872
-0.06(-1.06%)
Apr 23, 2003
5.814
5.829
5.660
5.688
58,418,812
-0.04(-0.69%)
Apr 22, 2003
5.612
5.738
5.600
5.727
47,526,024
+0.06(+1.00%)
Apr 21, 2003
5.696
5.796
5.624
5.670
37,307,892
-0.01(-0.18%)
Apr 17, 2003
5.527
5.722
5.491
5.681
45,650,788
+0.04(+0.67%)
Apr 16, 2003
5.774
5.810
5.626
5.643
34,564,908
-0.06(-1.09%)
Apr 15, 2003
5.648
5.776
5.632
5.705
32,857,828
+0.00(+0.06%)
Apr 14, 2003
5.489
5.743
5.458
5.701
40,275,572
+0.20(+3.70%)
Apr 11, 2003
5.665
5.679
5.410
5.498
26,616,314
-0.07(-1.33%)
Apr 10, 2003
5.529
5.629
5.484
5.572
32,029,802
+0.02(+0.28%)
Apr 09, 2003
5.605
5.648
5.367
5.557
70,521,168
-0.03(-0.56%)
Apr 08, 2003
5.750
5.855
5.551
5.588
69,424,960
-0.31(-5.24%)
Apr 07, 2003
6.176
6.252
5.886
5.896
40,370,956
-0.02(-0.29%)
Apr 04, 2003
5.996
6.010
5.859
5.914
36,272,280
-0.01(-0.09%)
Apr 03, 2003
5.958
6.091
5.864
5.919
56,574,308
+0.02(+0.41%)
Apr 02, 2003
6.260
6.272
5.831
5.895
90,454,992
-0.31(-4.92%)
Apr 01, 2003
6.295
6.319
6.172
6.200
33,032,944
-0.01(-0.14%)
Mar 31, 2003
6.338
6.362
6.205
6.208
35,431,452
-0.26(-4.00%)
Mar 28, 2003
6.467
6.514
6.364
6.467
26,791,498
-0.02(-0.27%)
Mar 27, 2003
6.536
6.555
6.462
6.484
35,063,976
-0.14(-2.16%)
Mar 26, 2003
6.669
6.683
6.579
6.628
26,365,740
-0.06(-0.85%)
Mar 25, 2003
6.571
6.721
6.512
6.684
33,833,436
+0.11(+1.68%)
Mar 24, 2003
6.553
6.692
6.502
6.574
33,663,556
-0.19(-2.78%)
Mar 21, 2003
6.798
6.819
6.691
6.762
43,828,152
+0.10(+1.55%)
Mar 20, 2003
6.547
6.726
6.483
6.659
50,498,572
-0.09(-1.30%)
Mar 19, 2003
6.743
6.783
6.615
6.747
37,354,408
-0.02(-0.33%)
Mar 18, 2003
6.722
6.781
6.607
6.769
35,743,572
+0.04(+0.59%)
Mar 17, 2003
6.359
6.890
6.357
6.729
60,591,412
+0.27(+4.11%)
Mar 14, 2003
6.526
6.540
6.365
6.464
54,438,276
-0.04(-0.56%)
Mar 13, 2003
6.184
6.502
6.165
6.500
62,409,636
+0.44(+7.32%)
Mar 12, 2003
5.905
6.071
5.872
6.057
35,218,344
+0.10(+1.71%)
Mar 11, 2003
5.931
6.031
5.886
5.955
33,752,828
+0.05(+0.85%)
Mar 10, 2003
6.083
6.093
5.867
5.905
39,532,492
-0.16(-2.67%)
Mar 07, 2003
5.933
6.103
5.898
6.067
34,023,040
+0.03(+0.57%)
Mar 06, 2003
6.003
6.096
5.969
6.033
36,607,144
-0.09(-1.44%)
Mar 05, 2003
5.943
6.207
5.943
6.121
49,669,732
+0.18(+3.02%)
Mar 04, 2003
5.846
5.986
5.767
5.941
36,161,820
+0.08(+1.29%)
Mar 03, 2003
6.022
6.124
5.848
5.865
35,504,268
-0.10(-1.65%)
Feb 28, 2003
5.922
6.088
5.879
5.964
38,954,380
+0.06(+1.05%)
Feb 27, 2003
5.779
5.919
5.733
5.902
41,976,852
+0.13(+2.24%)
Feb 26, 2003
5.971
5.991
5.762
5.772
39,270,108
-0.22(-3.74%)
Feb 25, 2003
5.998
6.019
5.864
5.996
36,640,484
-0.07(-1.17%)
Feb 24, 2003
6.027
6.146
5.984
6.067
30,651,786
-0.01(-0.11%)
Feb 21, 2003
5.971
6.127
5.908
6.074
47,585,748
+0.09(+1.50%)
Feb 20, 2003
6.036
6.103
5.939
5.984
42,539,016
-0.14(-2.36%)
Feb 19, 2003
6.065
6.131
6.002
6.129
31,118,566
+0.03(+0.42%)
Feb 18, 2003
6.034
6.133
5.988
6.103
43,792,076
+0.12(+1.99%)
Feb 14, 2003
5.879
5.984
5.627
5.984
81,479,768
+0.14(+2.33%)
Feb 13, 2003
6.305
6.312
5.698
5.848
116,942,288
-0.46(-7.25%)
Feb 12, 2003
6.465
6.597
6.271
6.305
58,186,292
-0.19(-2.90%)
Feb 11, 2003
6.631
6.684
6.421
6.493
58,748,168
+0.01(+0.08%)
Feb 10, 2003
6.295
6.497
6.283
6.488
40,875,424
+0.24(+3.81%)
Feb 07, 2003
6.331
6.372
6.227
6.250
31,882,230
-0.06(-0.93%)
Feb 06, 2003
6.243
6.355
6.236
6.309
29,839,994
+0.05(+0.83%)
Feb 05, 2003
6.369
6.465
6.226
6.257
31,073,338
-0.06(-0.87%)
Feb 04, 2003
6.340
6.388
6.243
6.312
32,453,672
-0.13(-1.98%)
Feb 03, 2003
6.500
6.538
6.367
6.440
34,196,412
-0.06(-0.85%)
Jan 31, 2003
6.372
6.605
6.355
6.495
41,461,656
+0.02(+0.32%)
Jan 30, 2003
6.555
6.631
6.434
6.474
39,744,736
-0.08(-1.24%)
Jan 29, 2003
6.329
6.597
6.252
6.555
42,672,384
+0.16(+2.48%)
Jan 28, 2003
6.372
6.410
6.274
6.396
31,798,730
+0.12(+1.95%)
Jan 27, 2003
6.221
6.431
6.219
6.274
37,721,328
-0.07(-1.14%)
Jan 24, 2003
6.526
6.536
6.336
6.346
36,272,568
-0.19(-2.98%)
Jan 23, 2003
6.695
6.734
6.484
6.541
68,854,968
+0.21(+3.38%)
Jan 22, 2003
6.364
6.512
6.314
6.327
43,697,560
-0.05(-0.73%)
Jan 21, 2003
6.378
6.519
6.364
6.374
35,393,516
+0.03(+0.43%)
Jan 17, 2003
6.509
6.571
6.334
6.346
36,505,092
-0.27(-4.14%)
Jan 16, 2003
6.593
6.883
6.528
6.621
43,029,860
+0.00(+0.05%)
Jan 15, 2003
6.812
6.829
6.560
6.617
31,928,908
-0.16(-2.42%)
Jan 14, 2003
6.676
6.819
6.674
6.781
33,731,664
+0.11(+1.60%)
Jan 13, 2003
6.743
6.814
6.547
6.674
43,827,448
+0.04(+0.65%)
Jan 10, 2003
6.552
6.719
6.510
6.631
41,189,996
-0.04(-0.59%)
Jan 09, 2003
6.428
6.717
6.393
6.671
49,908,924
+0.36(+5.63%)
Jan 08, 2003
6.398
6.415
6.226
6.315
35,419,900
-0.11(-1.72%)
Jan 07, 2003
6.459
6.540
6.326
6.426
41,886,104
-0.02(-0.29%)
Jan 06, 2003
6.143
6.467
6.136
6.445
42,338,100
+0.29(+4.68%)
Jan 03, 2003
6.284
6.295
6.105
6.157
46,883,260
-0.25(-3.88%)
Jan 02, 2003
6.315
6.410
6.229
6.405
46,082,196
+0.13(+2.06%)
Dec 31, 2002
6.312
6.367
6.179
6.276
20,701,834
-0.07(-1.11%)
Dec 30, 2002
6.419
6.515
6.269
6.346
25,784,228
-0.08(-1.26%)
Dec 27, 2002
6.502
6.586
6.384
6.428
18,700,770
-0.14(-2.10%)
Dec 26, 2002
6.674
6.828
6.441
6.565
20,627,904
-0.07(-1.01%)
Dec 24, 2002
6.657
6.759
6.622
6.633
11,246,497
-0.09(-1.36%)
Dec 23, 2002
6.476
6.741
6.179
6.724
28,202,496
+0.23(+3.48%)
Dec 20, 2002
6.476
6.640
6.179
6.498
45,308,676
+0.01(+0.11%)
Dec 19, 2002
6.641
6.766
6.398
6.491
41,274,944
-0.12(-1.85%)
Dec 18, 2002
6.714
6.743
6.510
6.614
38,671,992
-0.21(-3.01%)
Dec 17, 2002
6.776
6.886
6.691
6.819
30,881,696
+0.03(+0.38%)
Dec 16, 2002
6.536
7.123
6.510
6.793
35,871,604
+0.31(+4.73%)
Dec 13, 2002
6.534
6.602
6.417
6.486
36,886,052
-0.16(-2.34%)
Dec 12, 2002
6.759
6.802
6.567
6.641
38,968,876
-0.18(-2.60%)
Dec 11, 2002
6.753
6.935
6.709
6.819
31,125,524
-0.01(-0.18%)
Dec 10, 2002
6.721
6.921
6.653
6.831
37,871,800
+0.07(+1.07%)
Dec 09, 2002
7.019
7.022
6.740
6.759
44,287,560
-0.39(-5.52%)
Dec 06, 2002
6.954
7.257
6.950
7.154
60,952,180
+0.33(+4.80%)
Dec 05, 2002
6.974
6.983
6.702
6.826
36,007,000
-0.07(-1.00%)
Dec 04, 2002
6.916
6.985
6.766
6.895
44,942,500
-0.14(-2.03%)
Dec 03, 2002
7.209
7.214
6.990
7.038
39,012,656
-0.32(-4.40%)
Dec 02, 2002
7.243
7.397
7.148
7.362
43,419,520
+0.25(+3.57%)
Nov 29, 2002
7.209
7.221
7.062
7.109
12,433,452
-0.08(-1.17%)
Nov 27, 2002
7.112
7.240
7.002
7.193
31,592,594
+0.24(+3.42%)
Nov 26, 2002
7.090
7.188
6.935
6.955
40,171,196
-0.27(-3.75%)
Nov 25, 2002
7.014
7.243
6.912
7.226
44,172,456
+0.21(+3.00%)
Nov 22, 2002
6.916
7.016
6.872
7.016
47,262,192
+0.01(+0.10%)
Nov 21, 2002
6.852
7.031
6.824
7.009
64,848,488
+0.26(+3.81%)
Nov 20, 2002
6.405
6.802
6.398
6.752
54,223,884
+0.37(+5.78%)
Nov 19, 2002
6.553
6.564
6.329
6.383
52,754,252
-0.24(-3.59%)
Nov 18, 2002
6.883
6.898
6.609
6.621
52,067,996
-0.18(-2.66%)
Nov 15, 2002
6.471
6.866
6.465
6.802
85,488,280
+0.21(+3.25%)
Nov 14, 2002
6.164
6.591
6.160
6.588
68,258,592
+0.53(+8.74%)
Nov 13, 2002
5.895
6.126
5.820
6.058
53,449,492
+0.11(+1.89%)
Nov 12, 2002
5.767
6.043
5.760
5.946
47,642,864
+0.26(+4.55%)
Nov 11, 2002
5.924
5.945
5.674
5.688
49,916,752
-0.31(-5.12%)
Nov 08, 2002
6.224
6.236
5.974
5.995
73,982,008
-0.03(-0.52%)
Nov 07, 2002
6.077
6.103
5.933
6.026
46,001,308
-0.16(-2.54%)
Nov 06, 2002
6.210
6.210
5.969
6.183
39,747,904
+0.04(+0.62%)
Nov 05, 2002
6.088
6.157
5.974
6.145
40,568,396
-0.01(-0.20%)
Nov 04, 2002
6.198
6.321
6.088
6.157
50,021,124
+0.01(+0.08%)
Nov 01, 2002
5.872
6.207
5.777
6.152
40,466,632
+0.20(+3.33%)
Oct 31, 2002
5.867
6.069
5.855
5.953
50,690,852
+0.14(+2.46%)
Oct 30, 2002
5.846
5.883
5.695
5.810
53,542,268
+0.00(+0.00%)
Oct 29, 2002
5.820
5.889
5.526
5.810
81,460,640
-0.31(-4.99%)
Oct 28, 2002
6.252
6.312
6.052
6.115
42,986,084
-0.18(-2.90%)
Oct 25, 2002
6.141
6.321
6.129
6.298
39,909,976
+0.19(+3.19%)
Oct 24, 2002
6.102
6.295
6.065
6.103
46,331,824
-0.19(-3.09%)
Oct 23, 2002
6.295
6.345
6.084
6.298
54,051,956
-0.08(-1.19%)
Oct 22, 2002
6.238
6.398
6.183
6.374
36,689,772
+0.01(+0.19%)
Oct 21, 2002
6.198
6.390
6.029
6.362
48,314,332
+0.12(+1.91%)
Oct 18, 2002
6.034
6.252
5.953
6.243
50,330,472
+0.04(+0.58%)
Oct 17, 2002
6.143
6.277
6.108
6.207
58,996,056
+0.32(+5.36%)
Oct 16, 2002
5.865
6.019
5.798
5.891
50,317,716
-0.20(-3.34%)
Oct 15, 2002
5.857
6.107
5.845
6.095
75,585,296
+0.45(+7.91%)
Oct 14, 2002
5.326
5.674
5.288
5.648
48,347,964
+0.24(+4.40%)
Oct 11, 2002
5.241
5.477
5.225
5.410
63,380,016
+0.25(+4.85%)
Oct 10, 2002
4.860
5.165
4.832
5.160
55,306,752
+0.35(+7.20%)
Oct 09, 2002
4.841
4.967
4.794
4.813
45,950,280
-0.14(-2.75%)
Oct 08, 2002
5.131
5.163
4.713
4.950
65,643,756
-0.14(-2.68%)
Oct 07, 2002
5.008
5.163
4.949
5.086
43,641,024
+0.04(+0.79%)
Oct 04, 2002
5.101
5.151
4.977
5.046
44,386,132
+0.03(+0.55%)
Oct 03, 2002
5.001
5.148
4.986
5.019
43,565,644
+0.05(+1.08%)
Oct 02, 2002
5.077
5.186
4.901
4.965
61,207,028
-0.17(-3.29%)
Oct 01, 2002
4.863
5.139
4.803
5.134
48,781,668
+0.37(+7.78%)
Sep 30, 2002
4.829
4.894
4.745
4.763
35,306,584
-0.17(-3.46%)
Sep 27, 2002
4.915
5.077
4.905
4.934
33,232,122
-0.03(-0.63%)
Sep 26, 2002
4.993
5.079
4.831
4.965
49,334,000
+0.08(+1.55%)
Sep 25, 2002
4.870
4.965
4.794
4.889
50,003,148
+0.14(+2.94%)
Sep 24, 2002
4.658
4.846
4.653
4.750
42,545,688
+0.02(+0.36%)
Sep 23, 2002
4.736
4.812
4.698
4.732
39,087,456
-0.11(-2.28%)
Sep 20, 2002
4.689
4.848
4.613
4.843
94,235,040
+0.41(+9.17%)
Sep 19, 2002
4.363
4.570
4.329
4.436
51,963,332
-0.05(-1.03%)
Sep 18, 2002
4.601
4.674
4.455
4.482
43,113,360
-0.17(-3.60%)
Sep 17, 2002
4.812
4.837
4.622
4.649
40,210,344
-0.06(-1.35%)
Sep 16, 2002
4.860
4.907
4.675
4.713
37,986,900
-0.22(-4.37%)
Sep 13, 2002
4.837
4.975
4.812
4.929
32,289,864
+0.07(+1.49%)
Sep 12, 2002
5.006
5.044
4.831
4.856
43,017,120
-0.18(-3.59%)
Sep 11, 2002
5.158
5.358
5.015
5.037
41,480,500
-0.06(-1.22%)
Sep 10, 2002
5.079
5.181
4.993
5.100
47,563,136
-0.05(-0.97%)
Sep 09, 2002
4.915
5.189
4.891
5.150
49,659,012
+0.24(+4.92%)
Sep 06, 2002
4.699
5.070
4.699
4.908
53,081,868
+0.29(+6.35%)
Sep 05, 2002
4.599
4.720
4.527
4.615
31,798,150
-0.06(-1.33%)
Sep 04, 2002
4.624
4.767
4.527
4.677
38,273,056
+0.04(+0.86%)
Sep 03, 2002
4.724
4.760
4.544
4.637
29,757,366
-0.14(-2.96%)
Aug 30, 2002
4.832
4.920
4.753
4.779
20,631,884
-0.12(-2.36%)
Aug 29, 2002
4.656
4.967
4.622
4.894
32,125,766
+0.18(+3.92%)
Aug 28, 2002
4.881
4.974
4.691
4.710
26,491,646
-0.22(-4.44%)
Aug 27, 2002
5.200
5.215
4.834
4.929
28,548,666
-0.23(-4.41%)
Aug 26, 2002
5.155
5.213
4.975
5.157
23,759,974
+0.07(+1.42%)
Aug 23, 2002
5.136
5.207
5.003
5.084
25,355,138
-0.13(-2.55%)
Aug 22, 2002
5.093
5.291
5.039
5.217
33,032,938
+0.18(+3.49%)
Aug 21, 2002
4.994
5.103
4.820
5.041
41,491,228
-0.01(-0.20%)
Aug 20, 2002
5.093
5.115
4.991
5.051
28,134,944
+0.03(+0.69%)
Aug 16, 2002
4.867
5.052
4.794
5.017
27,886,302
+0.11(+2.18%)
Aug 15, 2002
4.798
4.943
4.691
4.910
43,604,204
+0.12(+2.59%)
Aug 14, 2002
4.518
4.834
4.418
4.786
45,075,576
+0.25(+5.43%)
Aug 13, 2002
4.444
4.717
4.424
4.539
48,917,800
+0.09(+1.94%)
Aug 12, 2002
4.361
4.487
4.329
4.453
26,839,266
+0.14(+3.24%)
Aug 07, 2002
4.470
4.484
4.029
4.313
44,649,964
-0.03(-0.68%)
Aug 06, 2002
4.165
4.499
4.156
4.343
43,845,976
+0.25(+6.02%)
Aug 05, 2002
4.356
4.403
4.003
4.096
43,447,356
-0.31(-7.05%)
Aug 02, 2002
4.391
4.446
4.292
4.406
34,051,452
-0.01(-0.23%)
Aug 01, 2002
4.441
4.546
4.280
4.417
57,830,844
-0.32(-6.81%)
Jul 31, 2002
4.722
4.743
4.613
4.739
28,130,014
-0.02(-0.36%)
Jul 30, 2002
4.808
4.817
4.591
4.756
52,916,028
-0.09(-1.96%)
Jul 29, 2002
4.682
4.874
4.605
4.851
47,852,772
+0.37(+8.23%)
Jul 26, 2002
4.760
4.770
4.405
4.482
67,274,584
+0.06(+1.44%)
Jul 25, 2002
4.617
4.718
4.346
4.418
86,325,872
-0.60(-11.96%)
Jul 24, 2002
4.798
5.032
4.643
5.019
61,870,664
+0.19(+3.85%)
Jul 23, 2002
5.060
5.131
4.822
4.832
47,764,464
-0.25(-4.92%)
Jul 22, 2002
5.136
5.307
4.974
5.082
54,815,332
-0.09(-1.73%)
Jul 19, 2002
5.157
5.310
5.098
5.172
38,113,308
+0.00(+0.07%)
Jul 17, 2002
5.363
5.413
5.101
5.169
59,437,612
+0.32(+6.62%)
Jul 12, 2002
4.844
4.962
4.705
4.848
42,853,588
+0.03(+0.72%)
Jul 11, 2002
4.512
4.843
4.499
4.813
44,092,148
+0.26(+5.68%)
Jul 10, 2002
4.801
4.812
4.553
4.555
34,312,672
-0.19(-4.07%)
Jul 09, 2002
4.684
4.877
4.699
4.748
33,888,804
+0.06(+1.36%)
Jul 08, 2002
4.922
4.984
4.632
4.684
39,938,676
-0.24(-4.84%)
Jul 05, 2002
4.691
4.936
4.691
4.922
21,353,008
+0.37(+8.19%)
Jul 04, 2002
4.229
4.594
4.229
4.549
38,018,792
+0.00(+0.00%)
Jul 03, 2002
4.229
4.594
4.229
4.549
37,902,532
+0.27(+6.37%)
Jul 02, 2002
4.398
4.435
4.180
4.277
54,596,728
-0.28(-6.17%)
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.