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
AT&T Inc
(NY:
T
)
17.61
-0.25 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2004
4.825
4.880
4.775
4.880
17,013,922
+0.03(+0.67%)
Jul 29, 2004
4.867
4.893
4.780
4.848
16,299,491
+0.00(+0.00%)
Jul 28, 2004
4.893
4.964
4.767
4.848
16,476,474
-0.01(-0.27%)
Jul 27, 2004
4.783
4.867
4.770
4.861
25,277,066
+0.10(+2.10%)
Jul 26, 2004
4.641
4.803
4.589
4.761
37,118,864
+0.23(+5.06%)
Jul 23, 2004
4.602
4.602
4.467
4.531
22,533,824
-0.07(-1.54%)
Jul 22, 2004
4.654
4.702
4.479
4.602
28,649,962
-0.03(-0.56%)
Jul 21, 2004
4.628
4.747
4.609
4.628
18,580,782
+0.00(+0.07%)
Jul 20, 2004
4.725
4.744
4.622
4.625
21,757,202
-0.10(-2.19%)
Jul 19, 2004
4.780
4.845
4.725
4.728
12,742,496
-0.05(-1.01%)
Jul 16, 2004
4.751
4.845
4.719
4.777
13,223,321
+0.06(+1.23%)
Jul 15, 2004
4.822
4.867
4.715
4.719
21,877,562
-0.12(-2.41%)
Jul 14, 2004
4.787
4.835
4.741
4.835
20,858,360
+0.05(+1.01%)
Jul 13, 2004
4.945
4.955
4.735
4.787
26,264,090
-0.14(-2.76%)
Jul 12, 2004
4.767
4.945
4.728
4.922
41,266,836
+0.28(+5.98%)
Jul 09, 2004
4.606
4.654
4.593
4.644
8,580,292
+0.06(+1.34%)
Jul 08, 2004
4.696
4.725
4.564
4.583
22,031,650
-0.13(-2.68%)
Jul 07, 2004
4.677
4.748
4.641
4.709
14,712,210
+0.04(+0.83%)
Jul 06, 2004
4.677
4.702
4.654
4.670
14,182,188
-0.00(-0.07%)
Jul 02, 2004
4.686
4.735
4.648
4.673
19,108,948
-0.04(-0.89%)
Jul 01, 2004
4.732
4.809
4.709
4.715
20,038,730
-0.01(-0.27%)
Jun 30, 2004
4.725
4.809
4.709
4.728
21,128,168
-0.01(-0.27%)
Jun 29, 2004
4.644
4.751
4.606
4.741
27,323,206
+0.08(+1.73%)
Jun 28, 2004
4.754
4.783
4.641
4.660
26,453,758
-0.14(-2.96%)
Jun 25, 2004
4.754
4.806
4.709
4.803
42,806,468
+0.02(+0.34%)
Jun 24, 2004
4.906
4.977
4.657
4.787
88,436,320
-0.52(-9.75%)
Jun 23, 2004
5.284
5.342
5.255
5.304
13,895,672
+0.02(+0.43%)
Jun 22, 2004
5.216
5.284
5.200
5.281
13,054,382
+0.07(+1.43%)
Jun 21, 2004
5.281
5.287
5.181
5.207
16,127,149
-0.07(-1.35%)
Jun 18, 2004
5.207
5.297
5.203
5.278
12,243,415
+0.05(+0.99%)
Jun 17, 2004
5.252
5.258
5.210
5.226
10,345,484
-0.02(-0.43%)
Jun 16, 2004
5.262
5.262
5.197
5.249
16,284,330
+0.02(+0.37%)
Jun 15, 2004
5.187
5.255
5.178
5.229
17,673,278
+0.07(+1.44%)
Jun 14, 2004
5.287
5.300
5.145
5.155
17,513,002
-0.13(-2.45%)
Jun 10, 2004
5.352
5.355
5.245
5.284
23,015,888
-0.07(-1.27%)
Jun 09, 2004
5.478
5.478
5.220
5.352
31,079,462
-0.13(-2.30%)
Jun 08, 2004
5.394
5.485
5.381
5.478
12,778,078
+0.06(+1.07%)
Jun 07, 2004
5.349
5.436
5.333
5.420
14,888,265
+0.10(+1.95%)
Jun 04, 2004
5.271
5.391
5.255
5.317
18,394,826
+0.09(+1.73%)
Jun 03, 2004
5.242
5.346
5.187
5.226
19,173,614
-0.02(-0.31%)
Jun 02, 2004
5.155
5.333
5.155
5.242
24,679,594
+0.12(+2.27%)
Jun 01, 2004
5.317
5.329
5.126
5.126
28,271,242
-0.23(-4.34%)
May 28, 2004
5.381
5.426
5.329
5.359
12,438,035
-0.02(-0.42%)
May 27, 2004
5.349
5.391
5.287
5.381
22,031,958
+0.01(+0.24%)
May 26, 2004
5.333
5.375
5.255
5.368
26,550,914
+0.04(+0.73%)
May 25, 2004
5.384
5.397
5.291
5.329
24,025,498
-0.09(-1.67%)
May 24, 2004
5.478
5.510
5.371
5.420
10,022,149
-0.06(-1.06%)
May 21, 2004
5.527
5.543
5.449
5.478
11,132,318
-0.03(-0.47%)
May 20, 2004
5.472
5.552
5.439
5.504
12,174,725
+0.02(+0.41%)
May 19, 2004
5.478
5.620
5.365
5.481
18,441,856
+0.07(+1.37%)
May 18, 2004
5.433
5.485
5.384
5.407
11,176,254
+0.04(+0.66%)
May 17, 2004
5.336
5.413
5.317
5.371
18,088,508
-0.03(-0.60%)
May 14, 2004
5.371
5.449
5.355
5.404
12,135,121
+0.00(+0.06%)
May 13, 2004
5.452
5.472
5.342
5.401
15,005,222
-0.07(-1.24%)
May 12, 2004
5.423
5.498
5.388
5.468
13,581,929
+0.03(+0.59%)
May 11, 2004
5.352
5.510
5.346
5.436
16,189,650
+0.11(+2.06%)
May 10, 2004
5.420
5.478
5.320
5.326
20,334,526
-0.15(-2.72%)
May 07, 2004
5.569
5.611
5.475
5.475
16,174,488
-0.09(-1.68%)
May 06, 2004
5.565
5.601
5.452
5.569
20,505,632
-0.02(-0.40%)
May 05, 2004
5.527
5.669
5.514
5.591
18,054,164
+0.07(+1.23%)
May 04, 2004
5.527
5.620
5.491
5.523
17,836,956
+0.00(+0.00%)
May 03, 2004
5.527
5.562
5.494
5.523
22,192,852
-0.02(-0.35%)
Apr 30, 2004
5.640
5.662
5.504
5.543
33,122,816
-0.11(-1.94%)
Apr 29, 2004
5.769
5.769
5.637
5.653
17,637,076
-0.12(-2.02%)
Apr 28, 2004
5.866
5.866
5.750
5.769
13,799,755
-0.09(-1.60%)
Apr 27, 2004
5.918
5.940
5.837
5.863
14,290,172
-0.05(-0.93%)
Apr 26, 2004
5.902
5.944
5.876
5.918
15,047,302
-0.01(-0.16%)
Apr 23, 2004
5.882
5.995
5.753
5.927
32,983,580
+0.10(+1.72%)
Apr 22, 2004
5.927
5.931
5.753
5.827
39,936,984
-0.18(-3.01%)
Apr 21, 2004
5.914
6.040
5.870
6.008
26,691,386
+0.09(+1.58%)
Apr 20, 2004
6.092
6.092
5.911
5.914
21,299,272
-0.18(-2.92%)
Apr 19, 2004
6.031
6.105
5.989
6.092
14,840,306
+0.01(+0.11%)
Apr 16, 2004
6.070
6.137
6.018
6.086
12,342,427
+0.06(+1.02%)
Apr 15, 2004
6.095
6.128
6.021
6.024
17,303,840
-0.06(-1.01%)
Apr 14, 2004
6.066
6.160
6.066
6.086
12,086,543
-0.03(-0.48%)
Apr 13, 2004
6.157
6.189
6.108
6.115
14,369,382
-0.06(-0.94%)
Apr 12, 2004
6.160
6.205
6.144
6.173
10,694,191
-0.04(-0.68%)
Apr 08, 2004
6.273
6.309
6.183
6.215
21,233,368
-0.09(-1.49%)
Apr 07, 2004
6.328
6.348
6.221
6.309
37,914,672
-0.07(-1.06%)
Apr 06, 2004
6.299
6.383
6.276
6.377
12,805,616
+0.08(+1.23%)
Apr 05, 2004
6.351
6.357
6.247
6.299
11,838,395
-0.04(-0.56%)
Apr 02, 2004
6.286
6.338
6.221
6.335
21,078,042
+0.10(+1.55%)
Apr 01, 2004
6.176
6.296
6.176
6.238
30,042,932
-0.09(-1.38%)
Mar 31, 2004
6.425
6.425
6.289
6.325
18,313,760
-0.08(-1.21%)
Mar 30, 2004
6.390
6.448
6.335
6.402
11,435,541
-0.01(-0.15%)
Mar 29, 2004
6.444
6.444
6.386
6.412
8,175,581
-0.05(-0.75%)
Mar 26, 2004
6.377
6.490
6.354
6.461
12,978,886
+0.05(+0.86%)
Mar 25, 2004
6.331
6.406
6.299
6.406
12,616,256
+0.13(+2.06%)
Mar 24, 2004
6.260
6.341
6.244
6.276
10,684,599
+0.02(+0.26%)
Mar 23, 2004
6.251
6.309
6.202
6.260
11,004,222
+0.02(+0.36%)
Mar 22, 2004
6.335
6.338
6.192
6.238
13,906,502
-0.11(-1.78%)
Mar 19, 2004
6.331
6.422
6.318
6.351
20,082,356
+0.02(+0.36%)
Mar 18, 2004
6.260
6.357
6.221
6.328
13,270,661
+0.07(+1.19%)
Mar 17, 2004
6.189
6.283
6.179
6.254
10,829,713
+0.11(+1.84%)
Mar 16, 2004
6.154
6.163
6.125
6.141
15,727,389
+0.04(+0.69%)
Mar 15, 2004
6.147
6.147
5.704
6.099
18,069,944
-0.06(-1.05%)
Mar 12, 2004
6.199
6.221
6.108
6.163
16,412,117
+0.02(+0.37%)
Mar 11, 2004
6.512
6.512
6.125
6.141
24,369,254
-0.13(-2.06%)
Mar 10, 2004
6.360
6.360
6.260
6.270
15,545,145
-0.09(-1.42%)
Mar 09, 2004
6.432
6.432
6.351
6.360
12,573,557
-0.04(-0.56%)
Mar 08, 2004
6.625
6.625
6.393
6.396
10,865,605
-0.05(-0.75%)
Mar 05, 2004
6.464
6.499
6.435
6.444
14,699,214
-0.02(-0.30%)
Mar 04, 2004
6.496
6.532
6.457
6.464
14,022,222
-0.03(-0.40%)
Mar 03, 2004
6.499
6.509
6.415
6.490
19,120,706
-0.01(-0.15%)
Mar 02, 2004
6.551
6.622
6.448
6.499
22,073,730
-0.08(-1.28%)
Mar 01, 2004
6.551
6.596
6.506
6.583
16,216,568
+0.11(+1.70%)
Feb 27, 2004
6.535
6.535
6.444
6.474
14,828,239
-0.04(-0.60%)
Feb 26, 2004
6.480
6.532
6.402
6.512
15,218,097
-0.03(-0.49%)
Feb 25, 2004
6.467
6.545
6.383
6.545
25,472,924
+0.10(+1.50%)
Feb 24, 2004
6.289
6.483
6.221
6.448
23,964,234
+0.07(+1.17%)
Feb 23, 2004
6.464
6.487
6.351
6.373
16,733,286
-0.09(-1.40%)
Feb 20, 2004
6.496
6.503
6.428
6.464
19,635,256
+0.00(+0.00%)
Feb 19, 2004
6.512
6.658
6.464
6.464
26,260,376
-0.03(-0.45%)
Feb 18, 2004
6.461
6.496
6.415
6.493
13,630,816
+0.04(+0.55%)
Feb 17, 2004
6.487
6.506
6.393
6.457
12,518,172
-0.01(-0.10%)
Feb 13, 2004
6.506
6.548
6.457
6.464
11,526,508
-0.02(-0.30%)
Feb 12, 2004
6.464
6.509
6.419
6.483
12,381,103
+0.03(+0.45%)
Feb 11, 2004
6.444
6.487
6.399
6.454
17,913,382
+0.03(+0.45%)
Feb 10, 2004
6.302
6.499
6.289
6.425
17,929,470
+0.12(+1.95%)
Feb 09, 2004
6.325
6.335
6.260
6.302
13,874,323
+0.01(+0.15%)
Feb 06, 2004
6.199
6.325
6.163
6.293
13,794,495
+0.15(+2.47%)
Feb 05, 2004
6.192
6.238
6.128
6.141
18,999,416
-0.05(-0.73%)
Feb 04, 2004
6.254
6.254
6.160
6.186
18,735,178
-0.08(-1.24%)
Feb 03, 2004
6.393
6.396
6.209
6.263
20,030,376
-0.05(-0.77%)
Feb 02, 2004
6.318
6.373
6.225
6.312
17,933,184
+0.02(+0.36%)
Jan 30, 2004
6.341
6.415
6.270
6.289
16,268,550
-0.04(-0.66%)
Jan 29, 2004
6.461
6.464
6.231
6.331
26,462,732
-0.06(-0.91%)
Jan 28, 2004
6.448
6.516
6.390
6.390
17,279,706
-0.05(-0.70%)
Jan 27, 2004
6.535
6.535
6.370
6.435
18,975,900
-0.08(-1.19%)
Jan 26, 2004
6.367
6.561
6.341
6.512
21,438,816
+0.15(+2.28%)
Jan 23, 2004
6.470
6.480
6.318
6.367
42,249,220
-0.23(-3.43%)
Jan 22, 2004
6.577
6.732
6.574
6.593
39,092,292
-0.27(-4.00%)
Jan 21, 2004
7.013
7.013
6.813
6.868
20,108,966
-0.13(-1.85%)
Jan 20, 2004
6.852
7.075
6.819
6.997
22,794,040
+0.20(+2.90%)
Jan 16, 2004
6.884
6.897
6.794
6.800
12,846,149
-0.04(-0.57%)
Jan 15, 2004
6.910
6.910
6.800
6.839
11,470,505
-0.07(-1.03%)
Jan 14, 2004
6.933
6.933
6.868
6.910
14,637,641
+0.11(+1.57%)
Jan 13, 2004
6.836
6.884
6.739
6.803
13,836,884
+0.01(+0.14%)
Jan 12, 2004
6.806
6.981
6.777
6.794
22,191,306
-0.01(-0.19%)
Jan 09, 2004
6.868
6.916
6.787
6.806
27,036,072
-0.30(-4.19%)
Jan 08, 2004
6.949
7.139
6.894
7.104
23,149,552
+0.23(+3.39%)
Jan 07, 2004
6.933
6.933
6.787
6.871
16,386,745
-0.06(-0.89%)
Jan 06, 2004
6.945
6.949
6.768
6.933
16,213,474
-0.01(-0.19%)
Jan 05, 2004
6.936
6.962
6.874
6.945
20,310,084
+0.20(+2.97%)
Jan 02, 2004
6.706
6.803
6.609
6.745
20,724,694
+0.18(+2.81%)
Dec 31, 2003
6.464
6.590
6.464
6.561
12,403,690
+0.09(+1.35%)
Dec 30, 2003
6.451
6.499
6.419
6.474
13,323,880
+0.02(+0.35%)
Dec 29, 2003
6.406
6.451
6.383
6.451
13,247,765
+0.06(+1.01%)
Dec 26, 2003
6.393
6.409
6.338
6.386
4,583,622
+0.02(+0.36%)
Dec 24, 2003
6.399
6.438
6.364
6.364
7,671,550
-0.02(-0.30%)
Dec 23, 2003
6.302
6.415
6.289
6.383
13,686,510
+0.07(+1.18%)
Dec 22, 2003
6.302
6.309
6.238
6.309
19,166,188
+0.04(+0.57%)
Dec 19, 2003
6.289
6.289
6.189
6.273
17,971,550
+0.05(+0.83%)
Dec 18, 2003
6.137
6.231
6.108
6.221
15,465,008
+0.11(+1.85%)
Dec 17, 2003
6.147
6.147
6.040
6.108
15,506,160
-0.02(-0.37%)
Dec 16, 2003
6.141
6.179
6.092
6.131
20,677,974
-0.00(-0.05%)
Dec 15, 2003
6.134
6.276
5.986
6.134
28,929,052
+0.00(+0.00%)
Dec 12, 2003
6.280
6.399
6.108
6.134
35,840,376
-0.21(-3.26%)
Dec 11, 2003
6.451
6.509
6.338
6.341
18,818,100
-0.08(-1.31%)
Dec 10, 2003
6.373
6.457
6.367
6.425
7,859,053
+0.01(+0.10%)
Dec 09, 2003
6.470
6.480
6.386
6.419
11,354,785
-0.05(-0.85%)
Dec 08, 2003
6.493
6.493
6.422
6.474
10,225,123
-0.04(-0.60%)
Dec 05, 2003
6.567
6.616
6.516
6.512
7,460,531
-0.05(-0.79%)
Dec 04, 2003
6.609
6.680
6.545
6.564
14,507,379
+0.03(+0.44%)
Dec 03, 2003
6.541
6.590
6.499
6.535
13,741,586
-0.02(-0.25%)
Dec 02, 2003
6.529
6.600
6.512
6.551
13,266,329
-0.03(-0.39%)
Dec 01, 2003
6.457
6.600
6.390
6.577
17,807,254
+0.17(+2.62%)
Nov 28, 2003
6.396
6.448
6.344
6.409
5,856,541
+0.02(+0.25%)
Nov 26, 2003
6.454
6.487
6.341
6.393
10,304,023
-0.06(-0.95%)
Nov 25, 2003
6.364
6.490
6.360
6.454
10,531,131
+0.05(+0.86%)
Nov 24, 2003
6.474
6.477
6.335
6.399
16,939,354
-0.06(-1.00%)
Nov 21, 2003
6.173
6.464
6.189
6.464
19,859,580
+0.29(+4.71%)
Nov 20, 2003
6.183
6.218
6.167
6.173
8,406,712
-0.04(-0.62%)
Nov 19, 2003
6.186
6.212
6.167
6.212
8,031,086
+0.03(+0.42%)
Nov 18, 2003
6.205
6.231
6.157
6.186
10,783,611
-0.01(-0.16%)
Nov 17, 2003
6.228
6.260
6.144
6.196
10,170,048
-0.03(-0.52%)
Nov 14, 2003
6.231
6.283
6.157
6.228
10,570,117
+0.02(+0.31%)
Nov 13, 2003
6.257
6.260
6.179
6.209
8,476,020
-0.05(-0.83%)
Nov 12, 2003
6.144
6.293
6.141
6.260
13,354,512
+0.10(+1.57%)
Nov 11, 2003
6.254
6.296
6.147
6.163
13,095,534
-0.00(-0.05%)
Nov 10, 2003
6.170
6.189
6.118
6.167
10,917,586
+0.05(+0.79%)
Nov 07, 2003
6.108
6.457
6.070
6.118
14,467,156
+0.05(+0.85%)
Nov 06, 2003
6.060
6.083
5.966
6.066
16,099,920
+0.03(+0.48%)
Nov 05, 2003
6.157
6.060
5.995
6.037
16,998,142
-0.04(-0.64%)
Nov 04, 2003
6.157
6.157
6.050
6.076
14,924,775
-0.04(-0.58%)
Nov 03, 2003
6.008
6.173
6.040
6.112
14,746,666
+0.10(+1.72%)
Oct 31, 2003
6.099
6.121
5.918
6.008
31,660,846
-0.09(-1.48%)
Oct 30, 2003
6.163
6.205
6.086
6.099
21,401,688
-0.06(-1.05%)
Oct 29, 2003
6.228
6.273
6.076
6.163
33,741,640
-0.28(-4.36%)
Oct 28, 2003
6.412
6.448
6.318
6.444
18,228,672
+0.05(+0.76%)
Oct 27, 2003
6.448
6.464
6.367
6.396
15,447,990
-0.04(-0.55%)
Oct 24, 2003
6.451
6.522
6.351
6.432
41,607,188
+0.24(+3.86%)
Oct 23, 2003
6.306
6.306
6.160
6.192
16,816,208
-0.11(-1.79%)
Oct 22, 2003
6.464
6.496
6.238
6.306
30,356,366
-0.16(-2.45%)
Oct 21, 2003
6.810
6.593
6.325
6.464
66,978,316
-0.35(-5.08%)
Oct 20, 2003
6.551
6.810
6.538
6.810
25,889,392
+0.31(+4.72%)
Oct 17, 2003
6.561
6.587
6.480
6.503
12,089,328
-0.07(-1.13%)
Oct 16, 2003
6.470
6.600
6.487
6.577
15,070,508
+0.11(+1.65%)
Oct 15, 2003
6.529
6.532
6.432
6.470
13,712,501
-0.02(-0.35%)
Oct 14, 2003
6.512
6.519
6.464
6.493
11,292,284
-0.02(-0.30%)
Oct 13, 2003
6.541
6.590
6.490
6.512
10,842,090
-0.01(-0.20%)
Oct 10, 2003
6.535
6.580
6.503
6.525
10,419,434
-0.02(-0.25%)
Oct 09, 2003
6.457
6.558
6.432
6.541
19,960,138
+0.09(+1.35%)
Oct 08, 2003
6.516
6.561
6.444
6.454
22,091,056
-0.11(-1.63%)
Oct 07, 2003
6.512
6.567
6.467
6.561
15,883,951
+0.05(+0.74%)
Oct 06, 2003
6.593
6.593
6.483
6.512
19,383,706
-0.03(-0.44%)
Oct 03, 2003
6.777
7.094
6.516
6.541
42,888,152
-0.18(-2.69%)
Oct 02, 2003
6.716
6.907
6.593
6.722
27,573,210
-0.16(-2.39%)
Oct 01, 2003
6.965
7.075
6.748
6.887
38,253,788
-0.08(-1.11%)
Sep 30, 2003
7.139
7.110
6.897
6.965
16,851,480
-0.17(-2.44%)
Sep 29, 2003
7.243
7.265
7.088
7.139
17,532,806
-0.10(-1.43%)
Sep 26, 2003
7.091
7.314
7.068
7.243
24,892,468
+0.15(+2.14%)
Sep 25, 2003
7.204
7.233
7.088
7.091
18,895,454
-0.04(-0.54%)
Sep 24, 2003
7.272
7.304
7.114
7.130
11,834,063
-0.10(-1.34%)
Sep 23, 2003
7.330
7.433
7.126
7.227
20,724,386
-0.17(-2.27%)
Sep 22, 2003
7.236
7.488
7.191
7.395
19,162,786
+0.12(+1.69%)
Sep 19, 2003
7.349
7.349
7.210
7.272
13,501,792
-0.02(-0.22%)
Sep 18, 2003
7.249
7.294
7.194
7.288
9,994,302
+0.06(+0.89%)
Sep 17, 2003
7.207
7.385
7.143
7.223
16,561,562
+0.02(+0.22%)
Sep 16, 2003
7.194
7.227
7.117
7.207
12,428,752
+0.01(+0.18%)
Sep 15, 2003
7.097
7.194
6.971
7.194
13,456,617
+0.12(+1.64%)
Sep 12, 2003
7.110
7.165
7.007
7.078
10,209,034
-0.03(-0.41%)
Sep 11, 2003
7.084
7.188
7.075
7.107
8,789,454
+0.01(+0.18%)
Sep 10, 2003
7.110
7.227
7.023
7.094
11,283,001
-0.02(-0.23%)
Sep 09, 2003
7.185
7.207
7.065
7.110
13,045,719
-0.12(-1.70%)
Sep 08, 2003
7.369
7.391
7.223
7.233
9,531,113
-0.10(-1.37%)
Sep 05, 2003
7.278
7.492
7.240
7.333
13,413,919
+0.05(+0.75%)
Sep 04, 2003
7.191
7.311
7.162
7.278
14,089,983
+0.09(+1.21%)
Sep 03, 2003
7.272
7.272
7.181
7.191
10,873,031
-0.05(-0.63%)
Sep 02, 2003
7.223
7.314
7.146
7.236
14,013,249
+0.03(+0.40%)
Aug 29, 2003
7.004
7.269
6.958
7.207
15,206,030
+0.19(+2.77%)
Aug 28, 2003
6.984
7.013
6.884
7.013
10,313,924
+0.05(+0.65%)
Aug 27, 2003
6.939
6.997
6.891
6.968
5,966,692
-0.00(-0.05%)
Aug 26, 2003
6.819
6.987
6.790
6.971
13,319,858
-0.01(-0.09%)
Aug 25, 2003
7.075
7.078
6.887
6.978
7,796,861
-0.05(-0.64%)
Aug 22, 2003
7.046
7.068
6.971
7.023
16,136,121
+0.12(+1.73%)
Aug 21, 2003
6.920
6.926
6.819
6.903
10,798,463
+0.01(+0.14%)
Aug 20, 2003
6.900
6.916
6.836
6.894
9,131,044
+0.00(+0.05%)
Aug 19, 2003
6.868
6.913
6.810
6.891
9,659,519
+0.05(+0.80%)
Aug 18, 2003
6.852
6.868
6.819
6.836
7,410,097
+0.04(+0.57%)
Aug 15, 2003
6.881
6.881
6.758
6.797
5,598,802
-0.04(-0.57%)
Aug 14, 2003
6.813
6.874
6.745
6.836
8,439,819
+0.05(+0.71%)
Aug 13, 2003
6.858
6.871
6.726
6.787
10,009,773
-0.03(-0.47%)
Aug 12, 2003
6.806
6.823
6.671
6.819
11,123,345
+0.05(+0.72%)
Aug 11, 2003
6.781
6.916
6.716
6.771
12,612,852
+0.01(+0.19%)
Aug 08, 2003
6.829
6.839
6.690
6.758
12,952,895
-0.07(-0.99%)
Aug 07, 2003
6.965
6.965
6.790
6.826
14,536,154
-0.08(-1.12%)
Aug 06, 2003
6.858
6.952
6.735
6.903
15,189,013
+0.03(+0.42%)
Aug 05, 2003
7.039
7.042
6.871
6.874
14,162,695
-0.15(-2.07%)
Aug 04, 2003
7.068
7.071
6.981
7.020
17,884,916
-0.12(-1.72%)
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.