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 Medical Devices Ishares ETF
(NY:
IHI
)
55.62
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 14, 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 (%)
Mar 31, 2004
3.198
3.239
3.182
3.220
515,537
+0.04(+1.18%)
Mar 30, 2004
3.182
3.212
3.170
3.182
393,857
+0.00(+0.15%)
Mar 29, 2004
3.154
3.185
3.154
3.178
201,091
+0.02(+0.69%)
Mar 26, 2004
3.185
3.209
3.145
3.156
163,306
-0.01(-0.44%)
Mar 25, 2004
3.178
3.178
3.148
3.170
390,655
+0.01(+0.35%)
Mar 24, 2004
3.185
3.195
3.145
3.159
144,094
-0.01(-0.34%)
Mar 23, 2004
3.170
3.201
3.168
3.170
487,999
+0.04(+1.25%)
Mar 22, 2004
3.206
3.206
3.129
3.131
209,416
-0.07(-2.10%)
Mar 19, 2004
3.237
3.306
3.185
3.198
152,419
-0.01(-0.24%)
Mar 18, 2004
3.260
3.285
3.173
3.206
185,081
-0.07(-2.14%)
Mar 17, 2004
3.293
3.296
3.242
3.276
126,802
+0.01(+0.33%)
Mar 16, 2004
3.329
3.329
3.203
3.265
222,225
-0.06(-1.92%)
Mar 15, 2004
3.431
3.431
3.318
3.329
325,973
-0.10(-2.96%)
Mar 12, 2004
3.359
3.431
3.342
3.431
116,556
+0.07(+2.19%)
Mar 11, 2004
3.360
3.435
3.356
3.357
163,947
-0.00(-0.09%)
Mar 10, 2004
3.477
3.477
3.360
3.360
147,296
-0.11(-3.24%)
Mar 09, 2004
3.459
3.499
3.434
3.473
179,317
-0.01(-0.27%)
Mar 08, 2004
3.484
3.534
3.468
3.482
192,766
+0.01(+0.18%)
Mar 05, 2004
3.502
3.576
3.468
3.476
133,207
-0.02(-0.54%)
Mar 04, 2004
3.468
3.498
3.435
3.495
160,745
+0.03(+0.90%)
Mar 03, 2004
3.445
3.554
3.404
3.463
325,973
+0.02(+0.59%)
Mar 02, 2004
3.418
3.477
3.404
3.443
383,610
+0.01(+0.27%)
Mar 01, 2004
3.435
3.435
3.363
3.434
237,595
-0.00(-0.05%)
Feb 27, 2004
3.474
3.482
3.368
3.435
437,406
+0.01(+0.23%)
Feb 26, 2004
3.440
3.448
3.396
3.427
204,293
+0.01(+0.23%)
Feb 25, 2004
3.420
3.431
3.395
3.420
172,272
-0.02(-0.45%)
Feb 24, 2004
3.368
3.459
3.354
3.435
254,246
+0.07(+2.23%)
Feb 23, 2004
3.395
3.407
3.360
3.360
192,766
-0.03(-1.01%)
Feb 20, 2004
3.373
3.413
3.303
3.395
162,666
+0.04(+1.16%)
Feb 19, 2004
3.429
3.440
3.354
3.356
122,960
-0.06(-1.69%)
Feb 18, 2004
3.435
3.445
3.404
3.413
108,871
-0.02(-0.59%)
Feb 17, 2004
3.466
3.481
3.413
3.434
101,826
-0.02(-0.59%)
Feb 13, 2004
3.498
3.552
3.454
3.454
166,508
-0.04(-1.25%)
Feb 12, 2004
3.587
3.587
3.498
3.498
75,569
-0.10(-2.90%)
Feb 11, 2004
3.571
3.604
3.551
3.602
108,230
+0.03(+0.87%)
Feb 10, 2004
3.462
3.571
3.443
3.571
175,474
+0.12(+3.62%)
Feb 09, 2004
3.415
3.446
3.402
3.446
87,737
+0.05(+1.38%)
Feb 06, 2004
3.412
3.412
3.321
3.399
110,792
+0.01(+0.32%)
Feb 05, 2004
3.371
3.388
3.321
3.388
134,487
+0.04(+1.21%)
Feb 04, 2004
3.443
3.446
3.342
3.348
214,540
-0.11(-3.29%)
Feb 03, 2004
3.479
3.490
3.456
3.462
82,614
-0.02(-0.49%)
Feb 02, 2004
3.534
3.538
3.466
3.479
106,309
-0.07(-1.98%)
Jan 30, 2004
3.460
3.549
3.442
3.549
164,587
+0.10(+3.04%)
Jan 29, 2004
3.471
3.549
3.443
3.445
236,954
-0.01(-0.32%)
Jan 28, 2004
3.534
3.568
3.449
3.456
150,498
-0.06(-1.78%)
Jan 27, 2004
3.585
3.593
3.518
3.518
118,477
-0.07(-2.00%)
Jan 26, 2004
3.584
3.609
3.526
3.590
191,485
-0.01(-0.26%)
Jan 23, 2004
3.607
3.629
3.545
3.599
243,999
+0.01(+0.22%)
Jan 22, 2004
3.620
3.646
3.585
3.591
170,991
-0.01(-0.35%)
Jan 21, 2004
3.529
3.604
3.513
3.604
215,180
+0.06(+1.67%)
Jan 20, 2004
3.591
3.591
3.513
3.545
302,918
-0.01(-0.22%)
Jan 16, 2004
3.521
3.601
3.521
3.552
169,070
+0.05(+1.34%)
Jan 15, 2004
3.584
3.591
3.504
3.506
239,516
-0.07(-1.88%)
Jan 14, 2004
3.574
3.590
3.506
3.573
435,484
+0.01(+0.39%)
Jan 13, 2004
3.482
3.585
3.476
3.559
611,599
+0.09(+2.66%)
Jan 12, 2004
3.466
3.473
3.415
3.466
143,453
+0.01(+0.18%)
Jan 09, 2004
3.417
3.530
3.409
3.460
306,120
+0.05(+1.51%)
Jan 08, 2004
3.420
3.420
3.404
3.409
447,652
-0.00(-0.14%)
Jan 07, 2004
3.381
3.420
3.393
3.413
181,238
+0.03(+0.97%)
Jan 06, 2004
3.451
3.454
3.381
3.381
125,522
-0.09(-2.48%)
Jan 05, 2004
3.466
3.482
3.459
3.466
865,205
+0.02(+0.59%)
Jan 02, 2004
3.435
3.495
3.435
3.446
213,259
-0.00(-0.14%)
Dec 31, 2003
3.435
3.451
3.404
3.451
1,138,664
-0.02(-0.45%)
Dec 30, 2003
3.431
3.481
3.420
3.466
137,690
+0.04(+1.05%)
Dec 29, 2003
3.377
3.431
3.365
3.431
133,207
+0.05(+1.57%)
Dec 26, 2003
3.313
3.382
3.313
3.377
70,446
+0.06(+1.69%)
Dec 24, 2003
3.435
3.445
3.279
3.321
196,608
-0.11(-3.32%)
Dec 23, 2003
3.357
3.435
3.317
3.435
740,964
+0.12(+3.58%)
Dec 22, 2003
3.248
3.342
3.248
3.317
193,406
+0.08(+2.36%)
Dec 19, 2003
3.276
3.279
3.232
3.240
258,729
-0.04(-1.10%)
Dec 18, 2003
3.232
3.288
3.232
3.276
1,008,659
+0.06(+1.80%)
Dec 17, 2003
3.232
3.235
3.207
3.218
1,143,147
-0.01(-0.43%)
Dec 16, 2003
3.271
3.278
3.239
3.232
1,953,277
-0.04(-1.19%)
Dec 15, 2003
3.379
3.379
3.271
3.271
99,264
-0.05(-1.64%)
Dec 12, 2003
3.292
3.326
3.262
3.326
148,577
+0.06(+1.91%)
Dec 11, 2003
3.256
3.334
3.237
3.263
318,288
+0.00(+0.00%)
Dec 10, 2003
3.317
3.317
3.263
3.263
329,175
-0.05(-1.60%)
Dec 09, 2003
3.442
3.442
3.315
3.317
740,964
-0.11(-3.19%)
Dec 08, 2003
3.435
3.451
3.404
3.426
142,172
+0.01(+0.41%)
Dec 05, 2003
3.462
3.462
3.407
3.412
64,041
-0.05(-1.35%)
Dec 04, 2003
3.435
3.473
3.415
3.459
213,899
+0.01(+0.36%)
Dec 03, 2003
3.465
3.481
3.426
3.446
234,393
-0.02(-0.59%)
Dec 02, 2003
3.481
3.493
3.454
3.466
201,091
-0.02(-0.45%)
Dec 01, 2003
3.473
3.482
3.463
3.482
254,246
+0.01(+0.22%)
Nov 28, 2003
3.466
3.474
3.437
3.474
39,065
+0.01(+0.23%)
Nov 26, 2003
3.459
3.466
3.435
3.466
92,860
+0.01(+0.32%)
Nov 25, 2003
3.463
3.474
3.443
3.456
188,923
-0.03(-0.98%)
Nov 24, 2003
3.474
3.490
3.473
3.490
165,868
+0.02(+0.54%)
Nov 21, 2003
3.449
3.474
3.438
3.471
78,771
+0.03(+0.95%)
Nov 20, 2003
3.420
3.451
3.402
3.438
1,082,307
+0.01(+0.32%)
Nov 19, 2003
3.438
3.473
3.396
3.427
199,170
-0.01(-0.32%)
Nov 18, 2003
3.463
3.474
3.435
3.438
154,981
-0.01(-0.36%)
Nov 17, 2003
3.417
3.473
3.415
3.451
372,083
+0.01(+0.18%)
Nov 14, 2003
3.473
3.482
3.443
3.445
122,960
-0.02(-0.63%)
Nov 13, 2003
3.459
3.509
3.459
3.466
199,810
-0.01(-0.22%)
Nov 12, 2003
3.474
3.477
3.466
3.474
350,309
+0.00(+0.00%)
Nov 11, 2003
3.459
3.459
3.427
3.474
871,609
+0.01(+0.23%)
Nov 10, 2003
3.465
3.474
3.462
3.466
364,398
-0.00(-0.04%)
Nov 07, 2003
3.482
3.490
3.466
3.468
680,765
-0.01(-0.40%)
Nov 06, 2003
3.487
3.490
3.443
3.482
426,518
-0.00(-0.13%)
Nov 05, 2003
3.449
3.501
3.456
3.487
170,991
+0.00(+0.13%)
Nov 04, 2003
3.449
3.498
3.449
3.482
308,041
+0.04(+1.09%)
Nov 03, 2003
3.501
3.527
3.421
3.445
668,597
-0.06(-1.61%)
Oct 31, 2003
3.435
3.501
3.435
3.501
817,814
+0.08(+2.23%)
Oct 30, 2003
3.435
3.435
3.417
3.424
372,723
-0.04(-1.22%)
Oct 29, 2003
3.354
3.466
3.354
3.466
311,883
+0.10(+2.87%)
Oct 28, 2003
3.376
3.376
3.357
3.370
318,928
+0.01(+0.28%)
Oct 27, 2003
3.276
3.381
3.276
3.360
333,017
+0.10(+3.06%)
Oct 24, 2003
3.237
3.310
3.209
3.260
206,855
+0.00(+0.00%)
Oct 23, 2003
3.263
3.279
3.192
3.260
525,783
-0.00(-0.10%)
Oct 22, 2003
3.349
3.349
3.217
3.263
227,989
-0.09(-2.79%)
Oct 21, 2003
3.348
3.370
3.348
3.357
191,485
+0.03(+1.03%)
Oct 20, 2003
3.387
3.387
3.320
3.323
142,813
-0.08(-2.39%)
Oct 17, 2003
3.435
3.435
3.365
3.404
182,519
+0.03(+0.83%)
Oct 16, 2003
3.427
3.427
3.351
3.376
100,545
-0.06(-1.73%)
Oct 15, 2003
3.427
3.462
3.412
3.435
157,543
+0.02(+0.69%)
Oct 14, 2003
3.396
3.415
3.387
3.412
1,656,122
+0.03(+0.88%)
Oct 13, 2003
3.310
3.407
3.326
3.382
290,750
+0.07(+2.17%)
Oct 10, 2003
3.279
3.321
3.256
3.310
169,710
+0.02(+0.71%)
Oct 09, 2003
3.263
3.373
3.263
3.287
303,558
+0.02(+0.72%)
Oct 08, 2003
3.279
3.320
3.248
3.263
494,403
-0.02(-0.76%)
Oct 07, 2003
3.295
3.301
3.254
3.288
419,474
-0.01(-0.19%)
Oct 06, 2003
3.295
3.295
3.295
3.295
197,889
+0.01(+0.43%)
Oct 03, 2003
3.267
3.299
3.267
3.281
267,054
+0.04(+1.11%)
Oct 02, 2003
3.206
3.265
3.162
3.245
575,096
-0.00(-0.14%)
Oct 01, 2003
3.162
3.304
3.162
3.249
894,664
+0.12(+3.89%)
Sep 30, 2003
3.125
3.150
3.115
3.128
559,726
+0.00(+0.10%)
Sep 29, 2003
3.110
3.137
3.068
3.125
293,311
+0.00(+0.05%)
Sep 26, 2003
3.115
3.137
3.062
3.123
694,854
+0.00(+0.00%)
Sep 25, 2003
3.131
3.131
3.107
3.123
603,914
-0.01(-0.25%)
Sep 24, 2003
3.061
3.154
3.061
3.131
497,605
+0.07(+2.24%)
Sep 23, 2003
3.011
3.075
3.018
3.062
286,907
+0.05(+1.71%)
Sep 22, 2003
2.967
2.998
2.936
3.011
730,077
+0.03(+0.94%)
Sep 19, 2003
2.904
2.998
2.904
2.982
933,730
+0.08(+2.69%)
Sep 18, 2003
2.901
2.911
2.887
2.904
505,290
+0.01(+0.43%)
Sep 17, 2003
2.825
2.893
2.825
2.892
603,274
+0.08(+2.89%)
Sep 16, 2003
2.739
2.840
2.739
2.811
295,233
+0.06(+2.27%)
Sep 15, 2003
2.748
2.779
2.733
2.748
370,162
+0.01(+0.40%)
Sep 12, 2003
2.733
2.744
2.717
2.737
432,282
+0.00(+0.06%)
Sep 11, 2003
2.725
2.750
2.704
2.736
291,390
+0.00(+0.11%)
Sep 10, 2003
2.717
2.740
2.692
2.733
659,631
+0.00(+0.00%)
Sep 09, 2003
2.717
2.747
2.717
2.733
215,821
+0.00(+0.00%)
Sep 08, 2003
2.714
2.756
2.714
2.733
236,314
+0.01(+0.29%)
Sep 05, 2003
2.748
2.748
2.717
2.725
231,191
-0.04(-1.36%)
Sep 04, 2003
2.759
2.797
2.737
2.762
287,548
-0.01(-0.45%)
Sep 03, 2003
2.800
2.811
2.762
2.775
171,632
-0.01(-0.34%)
Sep 02, 2003
2.731
2.787
2.715
2.784
249,122
+0.07(+2.41%)
Aug 29, 2003
2.747
2.764
2.719
2.719
179,957
-0.00(-0.17%)
Aug 28, 2003
2.694
2.795
2.678
2.723
390,015
+0.05(+1.69%)
Aug 27, 2003
2.655
2.701
2.645
2.678
134,487
+0.01(+0.29%)
Aug 26, 2003
2.662
2.684
2.620
2.670
319,568
+0.00(+0.00%)
Aug 25, 2003
2.561
2.690
2.561
2.670
185,081
+0.10(+3.95%)
Aug 22, 2003
2.640
2.662
2.533
2.569
131,926
-0.07(-2.55%)
Aug 21, 2003
2.647
2.647
2.594
2.636
164,587
+0.00(+0.18%)
Aug 20, 2003
2.576
2.662
2.530
2.631
395,778
+0.07(+2.68%)
Aug 19, 2003
2.553
2.569
2.530
2.562
105,669
+0.00(+0.06%)
Aug 18, 2003
2.561
2.586
2.483
2.561
270,897
+0.01(+0.24%)
Aug 15, 2003
2.512
2.584
2.512
2.555
90,299
+0.03(+1.36%)
Aug 14, 2003
2.544
2.544
2.467
2.520
163,306
-0.02(-0.86%)
Aug 13, 2003
2.537
2.544
2.514
2.542
758,896
+0.01(+0.49%)
Aug 12, 2003
2.548
2.548
2.514
2.530
562,928
-0.02(-0.67%)
Aug 11, 2003
2.520
2.550
2.511
2.547
287,548
+0.04(+1.68%)
Aug 08, 2003
2.514
2.523
2.494
2.505
440,608
+0.01(+0.25%)
Aug 07, 2003
2.491
2.514
2.458
2.498
613,521
+0.00(+0.00%)
Aug 06, 2003
2.495
2.512
2.458
2.498
265,773
+0.01(+0.50%)
Aug 05, 2003
2.491
2.503
2.470
2.486
249,122
-0.01(-0.38%)
Aug 04, 2003
2.522
2.522
2.470
2.495
185,081
-0.02(-0.87%)
Aug 01, 2003
2.545
2.559
2.439
2.517
699,337
-0.04(-1.65%)
Jul 31, 2003
2.522
2.581
2.522
2.559
318,928
+0.03(+1.17%)
Jul 30, 2003
2.584
2.592
2.525
2.530
317,007
-0.04(-1.52%)
Jul 29, 2003
2.650
2.651
2.505
2.569
511,694
-0.07(-2.78%)
Jul 28, 2003
2.537
2.694
2.526
2.642
822,297
+0.08(+3.23%)
Jul 25, 2003
2.445
2.576
2.445
2.559
842,150
+0.12(+4.73%)
Jul 24, 2003
2.498
2.514
2.420
2.444
338,781
-0.04(-1.45%)
Jul 23, 2003
2.498
2.519
2.470
2.480
219,663
-0.01(-0.44%)
Jul 22, 2003
2.516
2.536
2.491
2.491
1,344,238
-0.02(-0.99%)
Jul 21, 2003
2.514
2.523
2.498
2.516
298,435
-0.01(-0.43%)
Jul 18, 2003
2.530
2.551
2.473
2.526
895,945
-0.02(-0.74%)
Jul 17, 2003
2.656
2.656
2.544
2.545
413,070
-0.11(-4.17%)
Jul 16, 2003
2.733
2.733
2.623
2.656
517,458
-0.08(-2.80%)
Jul 15, 2003
2.779
2.779
2.695
2.733
575,096
-0.03(-1.13%)
Jul 14, 2003
2.811
2.811
2.736
2.764
463,022
-0.02(-0.84%)
Jul 11, 2003
2.808
2.808
2.694
2.787
536,030
-0.02(-0.83%)
Jul 10, 2003
2.795
2.826
2.764
2.811
799,883
+0.00(+0.00%)
Jul 09, 2003
2.840
2.992
2.795
2.811
2,366,347
-0.03(-1.04%)
Jul 08, 2003
2.825
2.858
2.823
2.840
182,519
+0.02(+0.55%)
Jul 07, 2003
2.795
2.825
2.779
2.825
339,421
+0.05(+1.63%)
Jul 03, 2003
2.803
2.811
2.765
2.779
96,062
-0.04(-1.39%)
Jul 02, 2003
2.798
2.826
2.779
2.818
183,800
+0.02(+0.56%)
Jul 01, 2003
2.865
2.875
2.801
2.803
329,815
-0.05(-1.64%)
Jun 30, 2003
2.859
2.876
2.831
2.850
585,983
-0.01(-0.33%)
Jun 27, 2003
2.858
2.959
2.858
2.859
257,448
-0.01(-0.43%)
Jun 26, 2003
2.814
2.892
2.811
2.872
154,340
+0.06(+2.11%)
Jun 25, 2003
2.790
2.818
2.790
2.812
398,340
+0.01(+0.50%)
Jun 24, 2003
2.806
2.817
2.779
2.798
272,818
-0.01(-0.22%)
Jun 23, 2003
2.795
2.834
2.787
2.804
553,962
+0.02(+0.62%)
Jun 20, 2003
2.798
2.826
2.787
2.787
537,951
-0.02(-0.78%)
Jun 19, 2003
2.764
2.818
2.764
2.809
454,697
+0.04(+1.29%)
Jun 18, 2003
2.725
2.806
2.725
2.773
376,566
+0.04(+1.37%)
Jun 17, 2003
2.686
2.786
2.669
2.736
340,702
+0.06(+2.40%)
Jun 16, 2003
2.615
2.689
2.615
2.672
742,885
+0.06(+2.15%)
Jun 13, 2003
2.670
2.676
2.615
2.615
308,041
-0.05(-2.05%)
Jun 12, 2003
2.653
2.701
2.653
2.670
376,566
+0.02(+0.65%)
Jun 11, 2003
2.655
2.667
2.647
2.653
283,065
-0.02(-0.64%)
Jun 10, 2003
2.622
2.686
2.622
2.670
236,314
+0.05(+1.85%)
Jun 09, 2003
2.667
2.669
2.623
2.622
432,282
-0.06(-2.10%)
Jun 06, 2003
2.725
2.733
2.678
2.678
772,985
-0.02(-0.92%)
Jun 05, 2003
2.672
2.709
2.672
2.703
688,450
+0.03(+1.23%)
Jun 04, 2003
2.675
2.700
2.670
2.670
291,390
+0.00(+0.00%)
Jun 03, 2003
2.670
2.704
2.656
2.670
582,781
+0.01(+0.47%)
Jun 02, 2003
2.576
2.729
2.576
2.658
1,203,346
+0.02(+0.71%)
May 30, 2003
2.530
2.639
2.530
2.639
1,096,396
+0.13(+5.36%)
May 29, 2003
2.436
2.533
2.436
2.505
1,296,207
+0.07(+3.02%)
May 28, 2003
2.420
2.452
2.420
2.431
1,797,655
+0.03(+1.24%)
May 27, 2003
2.406
2.433
2.392
2.402
354,791
+0.00(+0.13%)
May 23, 2003
2.352
2.403
2.342
2.398
206,855
+0.05(+2.06%)
May 22, 2003
2.361
2.367
2.342
2.350
1,239,210
-0.03(-1.12%)
May 21, 2003
2.420
2.420
2.359
2.377
455,337
-0.03(-1.17%)
May 20, 2003
2.373
2.436
2.358
2.405
643,620
+0.04(+1.65%)
May 19, 2003
2.373
2.380
2.338
2.366
1,121,373
-0.01(-0.33%)
May 16, 2003
2.381
2.386
2.366
2.373
3,083,616
+0.01(+0.40%)
May 15, 2003
2.295
2.388
2.295
2.364
1,455,671
-0.00(-0.13%)
May 14, 2003
2.480
2.481
2.366
2.367
607,757
-0.11(-4.47%)
May 13, 2003
2.483
2.503
2.466
2.478
581,500
-0.00(-0.19%)
May 12, 2003
2.553
2.561
2.467
2.483
315,726
-0.06(-2.45%)
May 09, 2003
2.608
2.636
2.542
2.545
321,490
-0.06(-2.40%)
May 08, 2003
2.670
2.670
2.606
2.608
93,501
-0.05(-1.82%)
May 07, 2003
2.611
2.669
2.601
2.656
188,283
+0.05(+1.73%)
May 06, 2003
2.655
2.655
2.608
2.611
392,576
-0.05(-1.76%)
May 05, 2003
2.701
2.708
2.644
2.658
165,228
-0.03(-1.22%)
May 02, 2003
2.701
2.751
2.653
2.690
167,789
+0.00(+0.00%)
May 01, 2003
2.717
2.717
2.687
2.690
70,446
-0.03(-0.98%)
Apr 30, 2003
2.655
2.729
2.655
2.717
275,380
+0.05(+1.75%)
Apr 29, 2003
2.748
2.792
2.669
2.670
178,676
-0.08(-3.06%)
Apr 28, 2003
2.662
2.754
2.647
2.754
274,739
+0.10(+3.89%)
Apr 25, 2003
2.637
2.662
2.498
2.651
2,039,093
-0.14(-5.09%)
Apr 24, 2003
2.842
2.872
2.793
2.793
147,936
-0.06(-2.24%)
Apr 23, 2003
2.840
2.892
2.840
2.858
154,340
+0.02(+0.83%)
Apr 22, 2003
2.797
2.867
2.797
2.834
167,789
+0.02(+0.89%)
Apr 21, 2003
2.795
2.811
2.733
2.809
131,285
+0.00(+0.00%)
Apr 17, 2003
2.740
2.826
2.737
2.809
89,658
+0.10(+3.51%)
Apr 16, 2003
2.704
2.737
2.662
2.714
2,317,675
+0.01(+0.35%)
Apr 15, 2003
2.733
2.745
2.704
2.704
85,816
-0.03(-1.03%)
Apr 14, 2003
2.662
2.747
2.655
2.733
739,043
+0.08(+3.12%)
Apr 11, 2003
2.648
2.665
2.603
2.650
63,401
+0.00(+0.06%)
Apr 10, 2003
2.653
2.667
2.623
2.648
96,703
+0.00(+0.18%)
Apr 09, 2003
2.655
2.695
2.642
2.644
94,141
-0.00(-0.12%)
Apr 08, 2003
2.673
2.675
2.625
2.647
124,241
-0.04(-1.57%)
Apr 07, 2003
2.659
2.709
2.655
2.689
206,214
+0.05(+2.01%)
Apr 04, 2003
2.631
2.655
2.626
2.636
68,524
+0.00(+0.18%)
Apr 03, 2003
2.642
2.655
2.615
2.631
135,128
-0.00(-0.18%)
Apr 02, 2003
2.537
2.648
2.537
2.636
166,508
+0.12(+4.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.