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
Simpson Manufacturing Company
(NY:
SSD
)
165.92
-1.77 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2003
8.308
8.506
8.286
8.343
224,717
-0.05(-0.58%)
Sep 29, 2003
8.292
8.359
8.063
8.392
127,674
+0.17(+2.01%)
Sep 26, 2003
8.378
8.382
8.227
8.227
128,410
-0.14(-1.66%)
Sep 25, 2003
8.612
8.645
8.365
8.365
197,761
-0.25(-2.94%)
Sep 24, 2003
8.743
8.771
8.529
8.618
152,670
-0.16(-1.77%)
Sep 23, 2003
8.771
8.818
8.747
8.773
85,770
+0.00(+0.02%)
Sep 22, 2003
8.855
8.886
8.690
8.771
63,469
-0.08(-0.94%)
Sep 19, 2003
8.773
8.773
8.773
8.855
130,860
+0.03(+0.35%)
Sep 18, 2003
8.951
8.977
8.692
8.824
213,935
-0.20(-2.26%)
Sep 17, 2003
9.084
9.084
8.977
9.028
93,366
-0.11(-1.16%)
Sep 16, 2003
8.875
9.135
8.804
9.135
119,342
+0.35(+3.97%)
Sep 15, 2003
8.824
8.824
8.741
8.786
82,339
-0.04(-0.44%)
Sep 12, 2003
8.798
8.906
8.641
8.824
209,278
+0.05(+0.60%)
Sep 11, 2003
8.806
8.831
8.669
8.771
248,978
-0.08(-0.85%)
Sep 10, 2003
9.182
9.182
8.847
8.847
134,046
-0.39(-4.18%)
Sep 09, 2003
9.324
9.375
9.108
9.233
237,215
-0.16(-1.69%)
Sep 08, 2003
9.039
9.488
9.020
9.392
144,828
+0.39(+4.28%)
Sep 05, 2003
9.335
9.335
9.002
9.006
154,141
-0.31(-3.31%)
Sep 04, 2003
9.345
9.392
9.314
9.314
138,457
-0.04(-0.44%)
Sep 03, 2003
9.416
9.437
9.263
9.355
329,356
-0.04(-0.43%)
Sep 02, 2003
9.794
9.794
9.396
9.396
283,776
-0.32(-3.26%)
Aug 29, 2003
9.457
9.783
9.441
9.712
100,228
+0.22(+2.34%)
Aug 28, 2003
9.488
9.526
9.388
9.490
148,259
+0.02(+0.24%)
Aug 27, 2003
9.528
9.528
9.428
9.467
103,169
-0.09(-0.96%)
Aug 26, 2003
9.620
9.630
9.284
9.559
124,244
-0.14(-1.47%)
Aug 25, 2003
9.755
9.775
9.588
9.702
73,027
-0.01(-0.13%)
Aug 22, 2003
9.788
9.788
9.490
9.714
127,674
-0.02(-0.23%)
Aug 21, 2003
9.651
9.796
9.651
9.736
117,627
+0.03(+0.36%)
Aug 20, 2003
9.973
9.973
9.661
9.702
294,803
-0.27(-2.72%)
Aug 19, 2003
9.526
9.973
9.526
9.973
214,915
+0.47(+4.89%)
Aug 18, 2003
9.361
9.543
9.339
9.508
88,955
+0.17(+1.84%)
Aug 15, 2003
9.345
9.386
9.314
9.337
50,971
-0.04(-0.41%)
Aug 14, 2003
9.171
9.375
9.149
9.375
93,611
+0.22(+2.36%)
Aug 13, 2003
9.069
9.159
9.000
9.159
148,994
+0.09(+0.99%)
Aug 12, 2003
9.008
9.069
8.941
9.069
87,240
+0.00(+0.00%)
Aug 11, 2003
8.977
9.069
8.963
9.069
104,639
+0.11(+1.25%)
Aug 08, 2003
8.845
9.037
8.845
8.957
86,015
+0.14(+1.60%)
Aug 07, 2003
8.835
8.835
8.655
8.816
119,587
-0.03(-0.37%)
Aug 06, 2003
8.984
9.067
8.818
8.849
91,651
-0.10(-1.09%)
Aug 05, 2003
9.049
9.063
8.894
8.947
143,603
-0.08(-0.90%)
Aug 04, 2003
9.131
9.131
8.988
9.028
143,113
-0.09(-0.96%)
Aug 01, 2003
9.100
9.182
9.037
9.116
118,607
+0.00(+0.04%)
Jul 31, 2003
9.077
9.120
8.922
9.112
129,390
+0.03(+0.36%)
Jul 30, 2003
8.775
9.110
8.775
9.080
164,923
+0.31(+3.49%)
Jul 29, 2003
8.773
8.812
8.702
8.773
123,753
+0.00(+0.00%)
Jul 28, 2003
8.661
8.849
8.661
8.773
170,559
+0.11(+1.32%)
Jul 25, 2003
8.372
8.690
8.372
8.659
111,991
+0.29(+3.44%)
Jul 24, 2003
8.608
8.727
8.369
8.372
121,793
-0.24(-2.75%)
Jul 23, 2003
8.263
8.608
8.198
8.608
123,018
+0.36(+4.30%)
Jul 22, 2003
8.396
8.437
8.080
8.253
334,258
-0.10(-1.17%)
Jul 21, 2003
7.998
8.363
7.978
8.351
179,136
+0.40(+5.08%)
Jul 18, 2003
7.827
7.970
7.753
7.947
80,868
+0.16(+2.07%)
Jul 17, 2003
7.837
7.837
7.702
7.786
90,916
-0.06(-0.75%)
Jul 16, 2003
7.672
7.892
7.672
7.845
92,386
+0.17(+2.26%)
Jul 15, 2003
7.831
7.917
7.655
7.672
67,880
-0.16(-2.03%)
Jul 14, 2003
7.790
8.039
7.790
7.831
106,599
+0.07(+0.92%)
Jul 11, 2003
7.672
7.817
7.661
7.759
29,896
+0.08(+1.01%)
Jul 10, 2003
7.835
7.845
7.625
7.682
54,647
-0.18(-2.33%)
Jul 09, 2003
7.935
7.957
7.763
7.866
160,022
-0.07(-0.87%)
Jul 08, 2003
7.743
7.947
7.733
7.935
87,975
+0.19(+2.40%)
Jul 07, 2003
7.661
7.753
7.649
7.749
99,003
+0.09(+1.17%)
Jul 03, 2003
7.692
7.710
7.651
7.659
33,327
-0.05(-0.69%)
Jul 02, 2003
7.494
7.712
7.494
7.712
202,907
+0.22(+2.94%)
Jul 01, 2003
7.468
7.508
7.376
7.492
239,666
+0.02(+0.33%)
Jun 30, 2003
7.549
7.549
7.437
7.468
225,452
-0.08(-1.08%)
Jun 27, 2003
7.519
7.559
7.510
7.549
149,729
+0.02(+0.27%)
Jun 26, 2003
7.508
7.549
7.508
7.529
65,920
+0.02(+0.27%)
Jun 25, 2003
7.529
7.549
7.498
7.508
55,137
+0.00(+0.00%)
Jun 24, 2003
7.510
7.543
7.490
7.508
50,726
+0.00(+0.00%)
Jun 23, 2003
7.657
7.661
7.508
7.508
100,228
-0.15(-2.00%)
Jun 20, 2003
7.623
7.753
7.623
7.661
82,584
+0.04(+0.51%)
Jun 19, 2003
7.721
7.770
7.590
7.623
286,226
-0.08(-1.01%)
Jun 18, 2003
7.580
7.700
7.559
7.700
117,382
+0.15(+1.94%)
Jun 17, 2003
7.774
7.774
7.519
7.553
204,622
-0.23(-2.96%)
Jun 16, 2003
7.706
7.819
7.704
7.784
153,160
+0.08(+1.06%)
Jun 13, 2003
7.794
7.794
7.702
7.702
72,046
-0.08(-1.05%)
Jun 12, 2003
7.741
7.810
7.733
7.784
164,923
+0.04(+0.53%)
Jun 11, 2003
7.570
7.753
7.549
7.743
69,596
+0.12(+1.61%)
Jun 10, 2003
7.504
7.621
7.504
7.621
61,509
+0.12(+1.55%)
Jun 09, 2003
7.559
7.570
7.490
7.504
69,106
-0.05(-0.65%)
Jun 06, 2003
7.661
7.661
7.539
7.553
138,947
-0.10(-1.31%)
Jun 05, 2003
7.621
7.723
7.613
7.653
119,587
+0.04(+0.59%)
Jun 04, 2003
7.325
7.627
7.325
7.608
281,325
+0.28(+3.87%)
Jun 03, 2003
7.357
7.357
7.274
7.325
255,349
-0.08(-1.13%)
Jun 02, 2003
7.270
7.435
7.270
7.408
190,409
+0.14(+1.99%)
May 30, 2003
7.223
7.264
7.182
7.264
106,844
+0.06(+0.85%)
May 29, 2003
7.080
7.213
7.080
7.202
138,457
+0.09(+1.29%)
May 28, 2003
7.092
7.141
7.070
7.111
55,628
+0.02(+0.26%)
May 27, 2003
6.937
7.162
6.933
7.092
63,224
+0.16(+2.24%)
May 23, 2003
6.947
6.978
6.931
6.937
77,928
+0.00(+0.00%)
May 22, 2003
6.956
6.978
6.931
6.937
48,031
+0.00(+0.00%)
May 21, 2003
6.941
7.009
6.937
6.937
76,702
-0.00(-0.06%)
May 20, 2003
6.978
6.984
6.907
6.941
85,770
-0.02(-0.23%)
May 19, 2003
7.029
7.151
6.958
6.958
78,663
-0.08(-1.16%)
May 16, 2003
7.131
7.172
7.039
7.039
248,978
-0.12(-1.71%)
May 15, 2003
7.100
7.239
7.070
7.162
176,686
+0.06(+0.86%)
May 14, 2003
7.233
7.284
7.080
7.100
157,326
-0.10(-1.42%)
May 13, 2003
7.366
7.372
7.202
7.202
76,702
-0.19(-2.62%)
May 12, 2003
7.294
7.447
7.284
7.396
85,524
+0.12(+1.63%)
May 09, 2003
7.141
7.294
7.100
7.278
58,323
+0.12(+1.74%)
May 08, 2003
7.141
7.192
7.111
7.153
72,782
+0.01(+0.11%)
May 07, 2003
7.121
7.219
7.119
7.145
97,532
+0.02(+0.34%)
May 06, 2003
7.141
7.188
7.039
7.121
164,188
-0.02(-0.29%)
May 05, 2003
7.202
7.223
7.131
7.141
129,145
-0.06(-0.85%)
May 02, 2003
7.121
7.223
7.111
7.202
65,185
+0.07(+1.00%)
May 01, 2003
7.155
7.219
7.055
7.131
87,975
-0.03(-0.48%)
Apr 30, 2003
7.100
7.231
7.055
7.166
102,433
+0.04(+0.52%)
Apr 29, 2003
7.162
7.192
6.964
7.129
195,065
-0.03(-0.46%)
Apr 28, 2003
7.164
7.264
7.141
7.162
166,638
-0.00(-0.03%)
Apr 25, 2003
7.172
7.200
7.141
7.164
209,769
-0.02(-0.23%)
Apr 24, 2003
7.141
7.188
7.131
7.180
89,200
+0.01(+0.11%)
Apr 23, 2003
7.264
7.266
7.147
7.172
214,915
-0.14(-1.95%)
Apr 22, 2003
7.121
7.331
7.100
7.315
88,220
+0.17(+2.37%)
Apr 21, 2003
7.111
7.145
6.958
7.145
122,528
-0.02(-0.23%)
Apr 17, 2003
7.223
7.294
7.162
7.162
171,295
-0.04(-0.57%)
Apr 16, 2003
7.315
7.345
7.182
7.202
199,476
-0.11(-1.53%)
Apr 15, 2003
7.282
7.315
7.223
7.315
95,082
+0.03(+0.45%)
Apr 14, 2003
7.151
7.304
7.151
7.282
234,764
+0.16(+2.26%)
Apr 11, 2003
6.968
7.243
6.939
7.121
195,555
+0.16(+2.35%)
Apr 10, 2003
6.937
6.996
6.917
6.958
78,908
-0.01(-0.15%)
Apr 09, 2003
6.886
7.009
6.856
6.968
113,706
+0.07(+1.04%)
Apr 08, 2003
6.845
6.917
6.815
6.896
89,445
+0.02(+0.36%)
Apr 07, 2003
6.856
7.092
6.835
6.872
131,350
+0.12(+1.84%)
Apr 04, 2003
6.774
6.886
6.519
6.747
257,065
-0.01(-0.15%)
Apr 03, 2003
6.968
6.978
6.754
6.758
173,500
-0.19(-2.73%)
Apr 02, 2003
6.925
7.141
6.925
6.947
232,069
+0.07(+1.07%)
Apr 01, 2003
6.794
6.876
6.633
6.874
212,709
-0.02(-0.33%)
Mar 31, 2003
6.498
6.896
6.468
6.896
223,247
+0.35(+5.30%)
Mar 28, 2003
6.568
6.576
6.498
6.549
77,193
-0.02(-0.28%)
Mar 27, 2003
6.641
6.641
6.539
6.568
72,782
-0.09(-1.32%)
Mar 26, 2003
6.807
6.807
6.656
6.656
86,015
-0.15(-2.22%)
Mar 25, 2003
6.682
6.845
6.662
6.807
92,876
+0.13(+2.02%)
Mar 24, 2003
6.703
6.713
6.586
6.672
53,912
-0.07(-1.06%)
Mar 21, 2003
6.713
6.760
6.611
6.743
112,481
+0.06(+0.92%)
Mar 20, 2003
6.662
6.723
6.594
6.682
78,418
+0.00(+0.00%)
Mar 19, 2003
6.837
6.837
6.570
6.682
184,773
-0.16(-2.27%)
Mar 18, 2003
6.764
6.876
6.743
6.837
85,524
+0.07(+1.09%)
Mar 17, 2003
6.590
6.764
6.580
6.764
119,342
+0.15(+2.22%)
Mar 14, 2003
6.560
6.629
6.503
6.617
112,971
+0.04(+0.68%)
Mar 13, 2003
6.366
6.590
6.329
6.572
77,928
+0.23(+3.64%)
Mar 12, 2003
6.284
6.366
6.223
6.341
104,639
+0.05(+0.75%)
Mar 11, 2003
6.303
6.343
6.264
6.294
103,414
+0.00(+0.00%)
Mar 10, 2003
6.325
6.529
6.223
6.294
656,753
-0.08(-1.28%)
Mar 07, 2003
6.447
6.450
6.309
6.376
149,975
-0.09(-1.36%)
Mar 06, 2003
6.590
6.672
6.458
6.464
117,137
-0.14(-2.07%)
Mar 05, 2003
6.723
6.723
6.560
6.601
150,220
-0.14(-2.03%)
Mar 04, 2003
6.758
6.823
6.713
6.737
89,445
-0.02(-0.24%)
Mar 03, 2003
6.937
6.966
6.733
6.754
144,338
-0.14(-2.07%)
Feb 28, 2003
6.907
7.019
6.896
6.896
109,295
-0.01(-0.15%)
Feb 27, 2003
6.856
6.907
6.819
6.907
126,204
+0.08(+1.20%)
Feb 26, 2003
6.866
6.915
6.733
6.825
118,117
-0.09(-1.33%)
Feb 25, 2003
6.611
6.917
6.611
6.917
146,789
+0.31(+4.63%)
Feb 24, 2003
6.745
6.745
6.590
6.611
73,272
-0.13(-2.00%)
Feb 21, 2003
6.672
6.745
6.631
6.745
65,430
+0.06(+0.85%)
Feb 20, 2003
6.672
6.698
6.637
6.688
79,888
+0.02(+0.24%)
Feb 19, 2003
6.856
6.866
6.631
6.672
113,706
-0.18(-2.68%)
Feb 18, 2003
6.927
6.978
6.815
6.856
114,931
-0.07(-1.03%)
Feb 14, 2003
6.835
6.927
6.815
6.927
133,311
+0.10(+1.49%)
Feb 13, 2003
6.794
6.831
6.733
6.825
88,710
+0.04(+0.60%)
Feb 12, 2003
6.733
6.833
6.733
6.784
85,279
+0.01(+0.21%)
Feb 11, 2003
6.931
6.931
6.754
6.770
121,793
-0.15(-2.18%)
Feb 10, 2003
6.958
6.978
6.868
6.921
336,218
-0.06(-0.82%)
Feb 07, 2003
7.070
7.070
6.978
6.978
83,809
-0.14(-1.92%)
Feb 06, 2003
7.119
7.158
7.031
7.115
93,366
-0.00(-0.06%)
Feb 05, 2003
7.121
7.162
7.039
7.119
163,208
-0.01(-0.17%)
Feb 04, 2003
7.162
7.162
6.998
7.131
142,133
-0.06(-0.85%)
Feb 03, 2003
7.019
7.202
6.998
7.192
222,757
+0.14(+2.03%)
Jan 31, 2003
6.851
7.070
6.835
7.049
120,323
+0.20(+2.92%)
Jan 30, 2003
6.927
7.004
6.805
6.849
152,425
-0.08(-1.12%)
Jan 29, 2003
6.713
6.927
6.682
6.927
124,979
+0.21(+3.19%)
Jan 28, 2003
6.811
6.811
6.692
6.713
105,129
-0.10(-1.44%)
Jan 27, 2003
6.754
6.919
6.713
6.811
165,658
+0.03(+0.48%)
Jan 24, 2003
6.580
6.886
6.580
6.778
186,488
+0.20(+3.01%)
Jan 23, 2003
6.545
6.601
6.545
6.580
96,552
+0.03(+0.47%)
Jan 22, 2003
6.549
6.586
6.519
6.549
73,517
-0.01(-0.16%)
Jan 21, 2003
6.572
6.584
6.560
6.560
123,508
-0.02(-0.34%)
Jan 17, 2003
6.735
6.754
6.570
6.582
224,472
-0.16(-2.39%)
Jan 16, 2003
6.703
6.823
6.672
6.743
65,430
+0.09(+1.38%)
Jan 15, 2003
6.631
6.688
6.549
6.652
83,319
+0.04(+0.62%)
Jan 14, 2003
6.539
6.615
6.521
6.611
685,425
+0.08(+1.25%)
Jan 13, 2003
6.570
6.570
6.505
6.529
84,299
+0.01(+0.09%)
Jan 10, 2003
6.450
6.570
6.450
6.523
210,749
+0.08(+1.17%)
Jan 09, 2003
6.427
6.488
6.382
6.447
166,393
+0.04(+0.64%)
Jan 08, 2003
6.472
6.488
6.407
6.407
165,168
-0.07(-1.01%)
Jan 07, 2003
6.629
6.629
6.456
6.472
367,830
-0.16(-2.40%)
Jan 06, 2003
6.601
6.698
6.598
6.631
107,825
+0.00(+0.03%)
Jan 03, 2003
6.680
6.715
6.570
6.629
91,896
-0.10(-1.52%)
Jan 02, 2003
6.733
6.743
6.645
6.731
63,469
+0.02(+0.27%)
Dec 31, 2002
6.937
6.937
6.713
6.713
95,572
-0.13(-1.94%)
Dec 30, 2002
6.662
6.845
6.590
6.845
86,750
+0.19(+2.91%)
Dec 27, 2002
6.898
6.898
6.652
6.652
44,600
-0.25(-3.58%)
Dec 26, 2002
6.896
6.900
6.784
6.898
33,082
+0.03(+0.45%)
Dec 24, 2002
6.794
6.868
6.784
6.868
32,592
+0.07(+1.08%)
Dec 23, 2002
6.641
6.794
6.641
6.794
76,457
+0.03(+0.45%)
Dec 20, 2002
6.733
6.807
6.692
6.764
108,070
+0.07(+1.07%)
Dec 19, 2002
6.723
6.825
6.692
6.692
74,497
+0.00(+0.00%)
Dec 18, 2002
6.849
6.849
6.672
6.692
32,102
-0.14(-2.09%)
Dec 17, 2002
6.784
6.835
6.754
6.835
43,375
+0.03(+0.48%)
Dec 16, 2002
6.751
6.802
6.711
6.802
71,066
+0.07(+1.03%)
Dec 13, 2002
6.896
6.902
6.733
6.733
52,687
-0.17(-2.51%)
Dec 12, 2002
6.864
6.917
6.825
6.907
83,074
+0.06(+0.89%)
Dec 11, 2002
7.039
7.039
6.839
6.845
105,374
-0.23(-3.26%)
Dec 10, 2002
6.907
7.076
6.896
7.076
125,714
+0.19(+2.76%)
Dec 09, 2002
6.907
6.974
6.876
6.886
71,311
-0.04(-0.59%)
Dec 06, 2002
6.845
6.927
6.802
6.927
53,667
+0.06(+0.80%)
Dec 05, 2002
6.907
6.925
6.723
6.872
55,873
-0.01(-0.21%)
Dec 04, 2002
6.958
6.976
6.784
6.886
55,873
-0.09(-1.32%)
Dec 03, 2002
7.039
7.100
6.968
6.978
50,481
-0.11(-1.58%)
Dec 02, 2002
6.937
7.090
6.937
7.090
57,098
+0.18(+2.66%)
Nov 29, 2002
7.039
7.039
6.886
6.907
46,805
-0.08(-1.17%)
Nov 27, 2002
6.754
6.988
6.754
6.988
46,070
+0.26(+3.79%)
Nov 26, 2002
6.876
6.876
6.662
6.733
77,193
-0.13(-1.96%)
Nov 25, 2002
6.815
6.868
6.754
6.868
86,995
+0.02(+0.24%)
Nov 22, 2002
6.845
6.860
6.805
6.851
132,821
-0.00(-0.06%)
Nov 21, 2002
6.858
6.905
6.764
6.856
91,406
+0.05(+0.72%)
Nov 20, 2002
6.794
6.815
6.733
6.807
47,050
+0.05(+0.79%)
Nov 19, 2002
6.794
6.825
6.713
6.754
70,576
-0.06(-0.81%)
Nov 18, 2002
6.794
6.831
6.658
6.809
92,876
-0.02(-0.36%)
Nov 15, 2002
6.794
6.856
6.743
6.833
109,540
+0.04(+0.57%)
Nov 14, 2002
6.919
7.100
6.743
6.794
206,093
-0.08(-1.19%)
Nov 13, 2002
6.601
6.925
6.601
6.876
68,861
+0.22(+3.37%)
Nov 12, 2002
6.450
6.666
6.425
6.652
197,761
+0.20(+3.16%)
Nov 11, 2002
6.833
6.835
6.447
6.447
146,789
-0.33(-4.93%)
Nov 08, 2002
6.794
6.794
6.696
6.782
120,323
-0.01(-0.18%)
Nov 07, 2002
7.080
7.080
6.774
6.794
103,904
-0.31(-4.31%)
Nov 06, 2002
7.182
7.223
6.947
7.100
140,172
-0.08(-1.14%)
Nov 05, 2002
7.345
7.459
7.141
7.182
88,710
-0.19(-2.63%)
Nov 04, 2002
7.355
7.468
7.313
7.376
77,928
-0.03(-0.41%)
Nov 01, 2002
7.223
7.406
7.202
7.406
96,062
+0.20(+2.83%)
Oct 31, 2002
7.243
7.386
7.192
7.202
68,861
-0.04(-0.56%)
Oct 30, 2002
7.202
7.243
7.111
7.243
73,517
+0.02(+0.28%)
Oct 29, 2002
6.958
7.223
6.878
7.223
58,568
+0.23(+3.36%)
Oct 28, 2002
7.080
7.176
6.980
6.988
66,410
-0.04(-0.64%)
Oct 25, 2002
6.998
7.058
6.923
7.033
86,750
+0.03(+0.47%)
Oct 24, 2002
7.060
7.329
6.998
7.000
113,951
-0.01(-0.12%)
Oct 23, 2002
6.988
7.037
6.909
7.009
90,916
-0.08(-1.09%)
Oct 22, 2002
6.970
7.223
6.970
7.086
138,947
+0.12(+1.70%)
Oct 21, 2002
6.703
7.029
6.692
6.968
102,924
+0.21(+3.17%)
Oct 18, 2002
6.733
6.835
6.543
6.754
91,896
+0.14(+2.16%)
Oct 17, 2002
6.396
6.621
6.305
6.611
93,366
+0.26(+4.11%)
Oct 16, 2002
6.327
6.488
6.327
6.350
51,462
+0.02(+0.39%)
Oct 15, 2002
6.235
6.427
6.131
6.325
1,470,343
+0.14(+2.28%)
Oct 14, 2002
6.345
6.362
6.121
6.184
65,675
-0.18(-2.85%)
Oct 11, 2002
6.396
6.509
6.325
6.366
72,782
+0.02(+0.32%)
Oct 10, 2002
6.029
6.394
6.001
6.345
129,390
+0.31(+5.07%)
Oct 09, 2002
6.264
6.282
6.039
6.039
137,722
-0.31(-4.85%)
Oct 08, 2002
6.141
6.348
6.125
6.348
80,623
+0.23(+3.70%)
Oct 07, 2002
6.125
6.176
6.070
6.121
140,662
-0.01(-0.17%)
Oct 04, 2002
6.254
6.254
6.111
6.131
122,038
-0.10(-1.60%)
Oct 03, 2002
6.305
6.345
6.217
6.231
54,157
-0.09(-1.48%)
Oct 02, 2002
6.386
6.407
6.315
6.325
70,331
-0.08(-1.27%)
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.