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
Encore Wire Cp
(NQ:
WIRE
)
282.00
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2004
11.99
12.38
11.46
11.82
970,720
-0.52(-4.20%)
Apr 29, 2004
14.38
14.38
11.94
12.34
1,987,540
-2.33(-15.86%)
Apr 28, 2004
15.88
16.00
14.06
14.67
1,092,060
-1.44(-8.94%)
Apr 27, 2004
16.54
16.55
15.38
16.11
423,071
-0.02(-0.13%)
Apr 26, 2004
16.76
16.82
15.92
16.13
395,781
-0.06(-0.34%)
Apr 23, 2004
17.94
18.11
16.05
16.18
1,438,041
+0.25(+1.57%)
Apr 22, 2004
15.59
16.21
15.59
15.93
282,458
+0.10(+0.66%)
Apr 21, 2004
15.69
15.83
15.09
15.83
203,364
-0.04(-0.27%)
Apr 20, 2004
16.37
16.41
15.67
15.87
279,529
-0.27(-1.66%)
Apr 19, 2004
15.99
16.24
15.79
16.14
221,711
+0.25(+1.58%)
Apr 16, 2004
15.22
15.89
14.84
15.89
242,217
+0.40(+2.60%)
Apr 15, 2004
15.13
15.70
15.00
15.49
218,165
-0.21(-1.32%)
Apr 14, 2004
15.33
15.92
15.03
15.70
323,778
+0.15(+0.97%)
Apr 13, 2004
15.79
16.21
15.50
15.54
296,489
+0.16(+1.07%)
Apr 12, 2004
15.24
15.71
14.98
15.38
220,323
-0.03(-0.20%)
Apr 08, 2004
15.14
15.78
15.09
15.41
187,175
-0.03(-0.20%)
Apr 07, 2004
16.00
16.09
14.81
15.44
524,676
-0.47(-2.96%)
Apr 06, 2004
15.94
16.09
15.70
15.91
544,873
+0.51(+3.28%)
Apr 05, 2004
17.30
17.30
14.71
15.41
1,332,890
-1.33(-7.93%)
Apr 02, 2004
16.47
16.86
16.35
16.73
430,317
+0.48(+2.93%)
Apr 01, 2004
16.12
16.37
16.12
16.26
210,610
+0.16(+0.99%)
Mar 31, 2004
16.03
16.22
15.76
16.10
383,446
+0.11(+0.68%)
Mar 30, 2004
15.98
16.02
15.70
15.99
312,523
+0.29(+1.87%)
Mar 29, 2004
16.02
16.02
15.63
15.70
362,786
+0.17(+1.09%)
Mar 26, 2004
15.81
16.00
15.40
15.53
240,058
+0.02(+0.14%)
Mar 25, 2004
14.81
15.57
14.70
15.51
388,534
+0.80(+5.47%)
Mar 24, 2004
14.39
14.81
14.38
14.70
302,656
+0.02(+0.15%)
Mar 23, 2004
14.63
14.70
14.05
14.68
423,996
+0.86(+6.19%)
Mar 22, 2004
14.61
14.61
13.82
13.82
129,357
-0.43(-3.03%)
Mar 19, 2004
14.67
14.67
14.20
14.26
119,798
-0.01(-0.06%)
Mar 18, 2004
14.34
14.46
14.05
14.26
107,617
+0.05(+0.33%)
Mar 17, 2004
14.23
14.31
14.05
14.22
126,427
+0.37(+2.65%)
Mar 16, 2004
14.14
14.48
13.68
13.85
226,028
-0.10(-0.68%)
Mar 15, 2004
14.18
14.31
13.91
13.94
159,885
+0.05(+0.34%)
Mar 12, 2004
14.36
14.56
13.84
13.90
356,002
-0.18(-1.28%)
Mar 11, 2004
12.79
14.08
12.67
14.08
985,984
+1.17(+9.04%)
Mar 10, 2004
13.60
14.02
12.55
12.91
209,531
-0.67(-4.93%)
Mar 09, 2004
14.05
14.05
13.52
13.58
187,483
-0.38(-2.70%)
Mar 08, 2004
14.55
14.55
13.86
13.96
232,041
-0.37(-2.59%)
Mar 05, 2004
13.58
14.59
13.40
14.33
337,346
+0.75(+5.51%)
Mar 04, 2004
13.30
13.82
13.19
13.58
231,424
+0.33(+2.51%)
Mar 03, 2004
13.77
13.77
13.08
13.25
303,735
-0.45(-3.25%)
Mar 02, 2004
13.71
13.75
13.52
13.69
309,902
+0.09(+0.64%)
Mar 01, 2004
13.51
13.84
13.06
13.61
482,739
+0.72(+5.57%)
Feb 27, 2004
13.19
13.71
12.79
12.89
642,161
-0.17(-1.29%)
Feb 26, 2004
12.28
13.06
12.12
13.06
495,690
+0.91(+7.47%)
Feb 25, 2004
12.09
12.36
11.83
12.15
200,280
+0.22(+1.85%)
Feb 24, 2004
12.14
12.53
11.78
11.93
257,481
-0.44(-3.54%)
Feb 23, 2004
12.54
12.54
12.18
12.37
170,523
+0.03(+0.25%)
Feb 20, 2004
12.32
12.63
11.96
12.34
252,085
+0.13(+1.03%)
Feb 19, 2004
12.76
12.91
11.72
12.21
533,618
-0.41(-3.25%)
Feb 18, 2004
12.43
12.91
12.34
12.62
726,652
+0.50(+4.14%)
Feb 17, 2004
11.88
12.42
11.78
12.12
455,603
+0.37(+3.13%)
Feb 13, 2004
12.02
12.09
11.53
11.75
280,300
-0.26(-2.12%)
Feb 12, 2004
12.09
12.47
11.92
12.01
311,444
-0.32(-2.56%)
Feb 11, 2004
12.43
12.51
12.12
12.32
409,503
+0.01(+0.07%)
Feb 10, 2004
12.38
12.63
12.11
12.31
368,953
-0.13(-1.04%)
Feb 09, 2004
12.15
12.56
11.33
12.44
743,149
+0.91(+7.87%)
Feb 06, 2004
10.92
11.65
10.44
11.54
436,484
+0.70(+6.46%)
Feb 05, 2004
9.621
10.97
9.521
10.84
490,139
+1.22(+12.63%)
Feb 04, 2004
9.815
9.876
9.426
9.621
140,766
-0.27(-2.75%)
Feb 03, 2004
10.32
10.49
9.841
9.893
1,095,452
+0.60(+6.42%)
Feb 02, 2004
9.383
9.383
8.946
9.296
57,200
+0.05(+0.51%)
Jan 30, 2004
9.080
9.833
8.959
9.249
129,819
+0.17(+1.86%)
Jan 29, 2004
8.518
9.115
8.518
9.080
44,403
+0.28(+3.19%)
Jan 28, 2004
8.842
9.115
8.518
8.799
170,523
-0.03(-0.39%)
Jan 27, 2004
8.652
8.851
8.652
8.834
61,826
+0.19(+2.15%)
Jan 26, 2004
8.860
8.860
8.553
8.647
74,006
-0.13(-1.48%)
Jan 23, 2004
8.708
8.816
8.648
8.778
31,298
+0.11(+1.25%)
Jan 22, 2004
8.682
8.834
8.648
8.670
22,201
-0.14(-1.57%)
Jan 21, 2004
8.951
9.080
8.566
8.808
49,337
-0.26(-2.91%)
Jan 20, 2004
8.881
9.080
8.799
9.072
48,875
+0.19(+2.14%)
Jan 16, 2004
8.648
8.881
8.561
8.881
28,985
+0.25(+2.85%)
Jan 15, 2004
8.371
8.648
8.341
8.635
41,294
+0.06(+0.71%)
Jan 14, 2004
8.388
8.592
8.324
8.574
41,155
+0.25(+3.01%)
Jan 13, 2004
7.978
8.419
7.883
8.324
82,414
+0.40(+5.08%)
Jan 12, 2004
7.874
7.999
7.796
7.921
23,612
+0.05(+0.66%)
Jan 09, 2004
7.848
8.133
7.848
7.870
57,031
-0.19(-2.41%)
Jan 08, 2004
8.233
8.276
7.943
8.064
50,868
-0.21(-2.56%)
Jan 07, 2004
7.826
8.280
7.675
8.276
70,656
+0.54(+6.93%)
Jan 06, 2004
7.394
8.021
7.390
7.740
52,575
+0.04(+0.56%)
Jan 05, 2004
7.718
7.822
7.614
7.697
62,134
-0.01(-0.11%)
Jan 02, 2004
7.805
8.021
7.653
7.705
26,210
-0.01(-0.17%)
Dec 31, 2003
7.740
7.870
7.485
7.718
39,316
-0.02(-0.22%)
Dec 30, 2003
7.779
7.891
7.736
7.736
12,722
-0.05(-0.61%)
Dec 29, 2003
7.783
7.947
7.731
7.783
44,982
-0.03(-0.33%)
Dec 26, 2003
8.090
8.090
7.761
7.809
16,190
-0.04(-0.55%)
Dec 24, 2003
8.112
8.198
7.852
7.852
32,613
-0.12(-1.52%)
Dec 23, 2003
7.632
7.973
7.627
7.973
45,527
+0.36(+4.77%)
Dec 22, 2003
7.848
7.848
7.545
7.610
33,876
-0.21(-2.65%)
Dec 19, 2003
7.541
7.883
7.351
7.818
67,578
+0.40(+5.42%)
Dec 18, 2003
7.351
7.480
7.251
7.416
20,920
+0.06(+0.82%)
Dec 17, 2003
7.420
7.467
7.221
7.355
16,535
-0.06(-0.82%)
Dec 16, 2003
7.346
7.416
7.346
7.416
10,374
+0.19(+2.69%)
Dec 15, 2003
7.541
7.562
7.221
7.221
15,455
-0.24(-3.25%)
Dec 12, 2003
7.567
7.567
7.394
7.463
16,454
-0.08(-1.09%)
Dec 11, 2003
7.247
7.550
7.247
7.545
26,519
+0.32(+4.43%)
Dec 10, 2003
7.411
7.528
7.160
7.225
34,097
-0.26(-3.47%)
Dec 09, 2003
7.379
7.563
7.359
7.485
51,972
+0.03(+0.35%)
Dec 08, 2003
7.530
7.679
7.225
7.459
14,627
-0.18(-2.38%)
Dec 05, 2003
7.753
7.753
7.718
7.640
7,863
-0.07(-0.95%)
Dec 04, 2003
7.286
7.714
7.156
7.714
25,920
+0.36(+4.88%)
Dec 03, 2003
7.619
7.753
7.351
7.355
33,825
-0.36(-4.65%)
Dec 02, 2003
7.454
7.844
6.918
7.714
63,798
+0.26(+3.42%)
Dec 01, 2003
7.424
7.558
7.295
7.459
33,372
+0.19(+2.56%)
Nov 28, 2003
7.333
7.364
7.147
7.273
7,400
+0.11(+1.51%)
Nov 26, 2003
7.061
7.329
7.018
7.165
21,853
+0.23(+3.37%)
Nov 25, 2003
7.204
7.204
6.910
6.931
70,073
-0.33(-4.52%)
Nov 24, 2003
7.264
7.480
7.182
7.259
45,338
+0.10(+1.44%)
Nov 21, 2003
6.897
7.156
6.897
7.156
23,614
+0.26(+3.76%)
Nov 20, 2003
7.065
7.070
6.897
6.897
22,713
-0.21(-2.92%)
Nov 19, 2003
7.026
7.139
6.962
7.104
23,956
+0.10(+1.36%)
Nov 18, 2003
7.256
7.264
6.983
7.009
18,052
-0.13(-1.82%)
Nov 17, 2003
7.026
7.295
6.983
7.139
35,336
+0.10(+1.48%)
Nov 14, 2003
7.420
7.589
7.031
7.035
63,614
-0.38(-5.13%)
Nov 13, 2003
7.398
7.662
7.398
7.416
19,841
-0.16(-2.06%)
Nov 12, 2003
7.511
8.038
7.416
7.571
105,400
+0.19(+2.52%)
Nov 11, 2003
7.489
7.489
7.346
7.385
33,546
-0.17(-2.23%)
Nov 10, 2003
7.697
7.740
7.524
7.554
68,141
-0.12(-1.58%)
Nov 07, 2003
7.576
7.783
7.372
7.675
64,902
+0.11(+1.43%)
Nov 06, 2003
7.472
7.567
7.316
7.567
14,665
+0.09(+1.16%)
Nov 05, 2003
7.346
7.662
7.165
7.480
39,906
+0.19(+2.61%)
Nov 04, 2003
7.243
7.398
7.135
7.290
43,622
+0.13(+1.87%)
Nov 03, 2003
7.247
7.800
7.165
7.156
59,587
-0.08(-1.08%)
Oct 31, 2003
7.697
7.805
7.234
7.234
49,242
-0.34(-4.45%)
Oct 30, 2003
7.424
7.589
7.212
7.571
25,902
+0.15(+1.98%)
Oct 29, 2003
7.031
7.459
6.940
7.424
31,216
+0.04(+0.53%)
Oct 28, 2003
7.074
7.385
6.949
7.385
50,679
+0.35(+4.91%)
Oct 27, 2003
6.979
7.070
6.732
7.039
34,228
+0.12(+1.69%)
Oct 24, 2003
7.260
7.260
6.361
6.923
105,767
-0.29(-4.02%)
Oct 23, 2003
6.974
7.459
6.944
7.212
127,044
+0.23(+3.28%)
Oct 22, 2003
7.013
7.130
6.940
6.984
57,971
+0.04(+0.64%)
Oct 21, 2003
6.996
7.026
6.914
6.939
41,016
+0.04(+0.62%)
Oct 20, 2003
6.642
7.057
6.642
6.897
45,242
+0.23(+3.50%)
Oct 17, 2003
6.979
6.979
6.629
6.663
32,458
-0.01(-0.13%)
Oct 16, 2003
6.607
6.745
6.642
6.672
26,196
+0.06(+0.98%)
Oct 15, 2003
6.624
6.832
6.588
6.607
34,672
+0.09(+1.33%)
Oct 14, 2003
6.326
6.845
6.326
6.520
181,299
+0.24(+3.79%)
Oct 13, 2003
5.967
6.283
5.898
6.283
29,685
+0.32(+5.44%)
Oct 10, 2003
6.097
6.140
5.907
5.958
41,118
-0.10(-1.57%)
Oct 09, 2003
5.976
6.054
5.976
6.054
21,122
+0.04(+0.71%)
Oct 08, 2003
6.054
6.054
6.006
6.011
16,779
-0.12(-2.04%)
Oct 07, 2003
6.136
6.140
5.989
6.136
20,143
-0.00(-0.07%)
Oct 06, 2003
6.118
6.140
6.058
6.140
8,407
+0.00(+0.00%)
Oct 03, 2003
5.967
6.140
5.950
6.140
13,259
+0.19(+3.12%)
Oct 02, 2003
6.028
6.239
5.954
5.954
28,080
-0.16(-2.69%)
Oct 01, 2003
5.790
6.123
5.738
6.118
18,856
+0.39(+6.79%)
Sep 30, 2003
5.669
5.881
5.669
5.729
38,973
-0.05(-0.82%)
Sep 29, 2003
5.785
5.837
5.435
5.777
26,263
-0.06(-1.04%)
Sep 26, 2003
5.954
6.049
5.837
5.837
29,473
-0.15(-2.53%)
Sep 25, 2003
6.045
6.226
5.989
5.989
41,224
-0.16(-2.67%)
Sep 24, 2003
6.248
6.270
6.153
6.153
29,607
-0.10(-1.52%)
Sep 23, 2003
6.045
6.261
6.045
6.248
8,126
+0.10(+1.69%)
Sep 22, 2003
6.002
6.278
5.997
6.144
28,082
+0.05(+0.78%)
Sep 19, 2003
5.911
6.144
5.911
6.097
35,406
+0.09(+1.44%)
Sep 18, 2003
5.945
6.019
5.898
6.010
5,922
+0.06(+1.09%)
Sep 17, 2003
5.984
6.019
5.941
5.945
9,495
-0.04(-0.65%)
Sep 16, 2003
5.911
6.092
5.902
5.984
14,600
+0.02(+0.29%)
Sep 15, 2003
5.984
6.140
5.967
5.967
20,660
-0.15(-2.47%)
Sep 12, 2003
6.058
6.118
5.976
6.118
16,034
+0.03(+0.50%)
Sep 11, 2003
5.967
6.149
5.967
6.088
45,329
-0.13(-2.02%)
Sep 10, 2003
6.386
6.399
6.183
6.213
51,804
-0.09(-1.44%)
Sep 09, 2003
6.032
6.335
6.032
6.304
17,114
+0.13(+2.10%)
Sep 08, 2003
6.023
6.175
6.010
6.175
16,959
+0.14(+2.37%)
Sep 05, 2003
6.183
6.183
6.028
6.032
15,572
-0.13(-2.11%)
Sep 04, 2003
6.201
6.201
6.049
6.162
30,373
+0.03(+0.49%)
Sep 03, 2003
5.924
6.153
5.902
6.131
39,161
+0.03(+0.57%)
Sep 02, 2003
5.902
6.097
5.881
6.097
25,439
+0.22(+3.68%)
Aug 29, 2003
5.651
5.881
5.651
5.881
37,774
+0.10(+1.72%)
Aug 28, 2003
5.742
5.915
5.690
5.781
24,823
+0.03(+0.60%)
Aug 27, 2003
5.539
5.764
5.539
5.747
35,307
+0.13(+2.23%)
Aug 26, 2003
5.461
5.682
5.461
5.621
33,302
+0.04(+0.70%)
Aug 25, 2003
5.509
5.599
5.254
5.582
23,589
+0.11(+2.06%)
Aug 22, 2003
5.621
5.621
5.275
5.470
41,628
-0.15(-2.69%)
Aug 21, 2003
5.699
5.703
5.608
5.621
13,105
-0.04(-0.69%)
Aug 20, 2003
5.690
5.751
5.621
5.660
21,585
-0.12(-2.09%)
Aug 19, 2003
5.915
5.915
5.634
5.781
24,977
-0.02(-0.31%)
Aug 18, 2003
5.595
5.976
5.595
5.798
27,752
+0.20(+3.63%)
Aug 15, 2003
5.656
5.729
5.595
5.595
31,298
+0.00(+0.00%)
Aug 14, 2003
5.509
5.673
5.349
5.595
73,081
+0.14(+2.62%)
Aug 13, 2003
5.405
5.604
5.405
5.452
54,271
+0.05(+0.88%)
Aug 12, 2003
5.189
5.405
5.167
5.405
35,461
+0.22(+4.17%)
Aug 11, 2003
5.189
5.245
5.171
5.189
26,673
+0.06(+1.27%)
Aug 08, 2003
4.990
5.150
4.990
5.124
31,144
+0.14(+2.78%)
Aug 07, 2003
5.029
5.068
4.808
4.986
27,444
+0.01(+0.26%)
Aug 06, 2003
5.029
5.029
4.787
4.973
14,647
+0.00(+0.00%)
Aug 05, 2003
4.990
5.068
4.973
4.973
53,500
-0.06(-1.29%)
Aug 04, 2003
4.973
5.115
4.960
5.037
28,369
+0.03(+0.69%)
Aug 01, 2003
5.055
5.076
4.804
5.003
23,897
-0.13(-2.53%)
Jul 31, 2003
5.037
5.189
5.037
5.133
33,302
+0.07(+1.45%)
Jul 30, 2003
5.141
5.141
4.981
5.059
12,334
+0.13(+2.54%)
Jul 29, 2003
4.994
5.059
4.800
4.934
43,016
-0.06(-1.21%)
Jul 28, 2003
4.791
4.994
4.549
4.994
251,005
+0.27(+5.77%)
Jul 25, 2003
4.778
4.778
4.648
4.722
52,267
+0.18(+3.90%)
Jul 24, 2003
4.627
4.756
4.540
4.544
44,403
+0.02(+0.48%)
Jul 23, 2003
4.531
4.566
4.449
4.523
15,572
-0.13(-2.70%)
Jul 22, 2003
4.527
4.648
4.480
4.648
6,938
+0.12(+2.67%)
Jul 21, 2003
4.432
4.674
4.346
4.527
40,703
+0.06(+1.26%)
Jul 18, 2003
4.517
4.519
4.441
4.471
36,540
+0.00(+0.09%)
Jul 17, 2003
4.748
4.800
4.376
4.467
49,337
-0.31(-6.51%)
Jul 16, 2003
4.800
4.830
4.769
4.778
34,536
-0.01(-0.18%)
Jul 15, 2003
4.873
4.873
4.752
4.787
46,562
-0.06(-1.16%)
Jul 14, 2003
4.994
5.020
4.748
4.843
64,909
-0.03(-0.71%)
Jul 11, 2003
4.964
5.059
4.856
4.877
36,963
+0.00(+0.09%)
Jul 10, 2003
5.059
5.059
4.804
4.873
19,735
-0.18(-3.59%)
Jul 09, 2003
4.994
5.115
4.964
5.055
30,836
-0.01(-0.17%)
Jul 08, 2003
4.964
5.150
4.964
5.063
15,726
+0.01(+0.17%)
Jul 07, 2003
4.908
5.137
4.908
5.055
38,853
+0.15(+3.00%)
Jul 03, 2003
4.445
4.994
4.354
4.908
20,506
+0.25(+5.29%)
Jul 02, 2003
4.281
4.726
4.021
4.661
45,945
+0.40(+9.44%)
Jul 01, 2003
3.974
4.384
3.969
4.259
59,822
+0.25(+6.26%)
Jun 30, 2003
4.311
4.311
3.887
4.008
112,079
-0.13(-3.13%)
Jun 27, 2003
4.212
4.324
4.138
4.138
39,462
+0.00(+0.00%)
Jun 26, 2003
4.017
4.147
3.870
4.138
28,677
+0.20(+5.16%)
Jun 25, 2003
3.900
3.995
3.900
3.935
146,471
+0.04(+1.11%)
Jun 24, 2003
4.108
4.173
3.870
3.892
51,033
-0.26(-6.25%)
Jun 23, 2003
4.237
4.506
4.151
4.151
23,743
-0.13(-3.03%)
Jun 20, 2003
4.635
4.635
4.268
4.281
37,620
-0.05(-1.20%)
Jun 19, 2003
4.778
4.778
4.185
4.333
51,342
-0.43(-9.07%)
Jun 18, 2003
4.942
4.960
4.765
4.765
8,017
-0.19(-3.76%)
Jun 17, 2003
5.331
5.331
4.951
4.951
15,726
-0.26(-5.06%)
Jun 16, 2003
5.184
5.357
5.081
5.215
71,231
+0.03(+0.58%)
Jun 13, 2003
5.271
5.271
5.184
5.184
38,853
-0.02(-0.42%)
Jun 12, 2003
5.137
5.206
5.063
5.206
43,324
+0.02(+0.33%)
Jun 11, 2003
5.137
5.223
4.704
5.189
55,813
+0.00(+0.01%)
Jun 10, 2003
5.141
5.249
5.137
5.188
21,739
+0.05(+0.92%)
Jun 09, 2003
5.102
5.297
5.037
5.141
56,121
-0.03(-0.50%)
Jun 06, 2003
4.735
5.228
4.735
5.167
52,421
+0.12(+2.30%)
Jun 05, 2003
4.973
5.120
4.921
5.051
43,787
+0.05(+0.96%)
Jun 04, 2003
4.540
5.189
4.497
5.003
152,330
+0.46(+10.19%)
Jun 03, 2003
4.389
4.566
4.363
4.540
14,492
+0.15(+3.45%)
Jun 02, 2003
4.410
4.510
4.380
4.389
73,852
+0.00(+0.00%)
May 30, 2003
4.147
4.389
4.147
4.389
65,835
+0.26(+6.17%)
May 29, 2003
3.978
4.186
3.978
4.134
14,184
+0.12(+2.91%)
May 28, 2003
3.749
4.017
3.749
4.017
11,100
+0.27(+7.27%)
May 27, 2003
3.796
3.835
3.723
3.745
4,779
-0.00(-0.12%)
May 23, 2003
3.697
3.749
3.671
3.749
19,272
+0.03(+0.70%)
May 22, 2003
3.688
3.987
3.688
3.723
28,523
+0.03(+0.94%)
May 21, 2003
3.701
3.719
3.654
3.688
150,942
-0.01(-0.35%)
May 20, 2003
3.883
3.883
3.675
3.701
6,783
-0.19(-4.89%)
May 19, 2003
4.160
4.160
3.892
3.892
8,788
-0.22(-5.26%)
May 16, 2003
4.017
4.268
4.017
4.108
18,347
-0.09(-2.06%)
May 15, 2003
4.168
4.311
4.151
4.194
22,201
+0.02(+0.41%)
May 14, 2003
4.298
4.298
4.177
4.177
6,167
-0.12(-2.72%)
May 13, 2003
4.281
4.363
4.190
4.294
57,355
+0.01(+0.20%)
May 12, 2003
4.199
4.285
4.190
4.285
45,637
+0.01(+0.30%)
May 09, 2003
3.892
4.298
3.892
4.272
21,893
+0.34(+8.57%)
May 08, 2003
3.801
4.043
3.801
3.935
22,356
+0.06(+1.68%)
May 07, 2003
3.801
3.870
3.745
3.870
20,660
+0.11(+2.87%)
May 06, 2003
3.753
3.792
3.753
3.762
20,968
+0.02(+0.58%)
May 05, 2003
3.740
3.740
3.701
3.740
113,322
+0.02(+0.46%)
May 02, 2003
3.714
3.762
3.701
3.723
68,456
+0.02(+0.58%)
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.