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
Badger Meter
(NY:
BMI
)
199.38
+1.08 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
1.091
1.095
1.091
1.093
41,828
-0.01(-0.48%)
Apr 29, 2004
1.137
1.137
1.098
1.098
20,914
-0.05(-4.02%)
Apr 28, 2004
1.141
1.157
1.140
1.144
25,667
+0.00(+0.25%)
Apr 27, 2004
1.124
1.151
1.124
1.141
47,532
+0.01(+1.02%)
Apr 26, 2004
1.137
1.137
1.129
1.129
27,568
-0.00(-0.12%)
Apr 23, 2004
1.131
1.137
1.131
1.131
26,618
+0.01(+0.58%)
Apr 22, 2004
1.131
1.140
1.118
1.124
83,656
-0.01(-1.16%)
Apr 21, 2004
1.172
1.177
1.123
1.137
112,176
-0.03(-2.92%)
Apr 20, 2004
1.197
1.197
1.162
1.172
218,648
-0.01(-0.78%)
Apr 19, 2004
1.184
1.223
1.144
1.181
514,298
+0.14(+13.96%)
Apr 16, 2004
1.031
1.036
1.031
1.036
38,025
+0.00(+0.00%)
Apr 15, 2004
1.048
1.048
1.036
1.036
7,605
-0.01(-0.51%)
Apr 14, 2004
1.036
1.058
0.9993
1.041
126,435
+0.00(+0.00%)
Apr 13, 2004
1.033
1.049
1.030
1.041
38,976
+0.01(+0.71%)
Apr 12, 2004
1.010
1.042
1.010
1.034
47,532
+0.02(+1.87%)
Apr 08, 2004
1.019
1.019
1.007
1.015
4,753
-0.01(-0.52%)
Apr 07, 2004
1.020
1.020
1.014
1.020
42,778
-0.02(-2.27%)
Apr 06, 2004
1.026
1.044
1.026
1.044
98,866
-0.00(-0.13%)
Apr 05, 2004
1.015
1.045
1.012
1.045
58,939
+0.02(+2.39%)
Apr 02, 2004
1.005
1.021
0.9967
1.021
58,939
+0.02(+1.76%)
Apr 01, 2004
0.9796
1.003
0.9796
1.003
52,285
+0.02(+2.42%)
Mar 31, 2004
0.9862
0.9875
0.9796
0.9796
29,469
-0.01(-1.32%)
Mar 30, 2004
0.9927
0.9927
0.9825
0.9927
23,766
+0.01(+1.34%)
Mar 29, 2004
0.9927
0.9927
0.9796
0.9796
19,012
-0.01(-0.80%)
Mar 26, 2004
0.9835
0.9927
0.9835
0.9875
7,605
+0.00(+0.13%)
Mar 25, 2004
0.9796
0.9991
0.9796
0.9862
18,062
+0.01(+0.67%)
Mar 24, 2004
0.9854
0.9854
0.9796
0.9796
8,555
-0.01(-0.67%)
Mar 23, 2004
0.9862
0.9927
0.9862
0.9862
14,259
-0.01(-0.66%)
Mar 22, 2004
1.005
1.012
0.9927
0.9927
22,815
-0.02(-1.82%)
Mar 19, 2004
1.006
1.012
1.006
1.011
23,766
+0.01(+1.18%)
Mar 18, 2004
1.006
1.006
0.9993
0.9993
5,703
+0.00(+0.00%)
Mar 17, 2004
0.9993
0.9993
0.9993
0.9993
8,555
-0.01(-0.52%)
Mar 16, 2004
0.9862
1.005
0.9862
1.005
57,038
+0.02(+2.55%)
Mar 15, 2004
0.9665
0.9862
0.9612
0.9796
34,223
+0.02(+2.03%)
Mar 12, 2004
0.9770
0.9783
0.9601
0.9601
38,025
-0.01(-1.19%)
Mar 11, 2004
0.9730
0.9770
0.9717
0.9717
29,469
-0.00(-0.14%)
Mar 10, 2004
0.9730
0.9796
0.9670
0.9730
17,111
-0.01(-1.07%)
Mar 09, 2004
0.9796
0.9925
0.9730
0.9835
45,630
+0.00(+0.40%)
Mar 08, 2004
1.006
1.006
0.9665
0.9796
70,347
-0.02(-1.97%)
Mar 05, 2004
0.9927
0.9993
0.9875
0.9993
17,111
+0.01(+0.66%)
Mar 04, 2004
0.9678
0.9927
0.9678
0.9927
56,088
+0.03(+2.72%)
Mar 03, 2004
0.9586
0.9670
0.9586
0.9665
43,729
+0.01(+0.82%)
Mar 02, 2004
0.9586
0.9586
0.9520
0.9586
32,321
+0.00(+0.00%)
Mar 01, 2004
0.9638
0.9659
0.9586
0.9586
10,457
+0.00(+0.14%)
Feb 27, 2004
0.9278
0.9572
0.9278
0.9572
37,075
+0.03(+3.17%)
Feb 26, 2004
0.9796
0.9796
0.9217
0.9278
78,903
-0.05(-4.65%)
Feb 25, 2004
0.9665
0.9730
0.9665
0.9730
5,703
-0.01(-0.67%)
Feb 24, 2004
0.9704
0.9927
0.9665
0.9796
22,815
+0.00(+0.27%)
Feb 23, 2004
0.9730
0.9862
0.9730
0.9770
69,397
+0.01(+1.09%)
Feb 20, 2004
0.9796
0.9796
0.9665
0.9665
6,654
-0.02(-2.00%)
Feb 19, 2004
0.9730
0.9862
0.9730
0.9862
48,482
+0.01(+1.35%)
Feb 18, 2004
0.9638
0.9730
0.9599
0.9730
49,433
+0.02(+1.65%)
Feb 17, 2004
0.9651
0.9665
0.9467
0.9572
63,693
-0.00(-0.19%)
Feb 13, 2004
0.9638
0.9638
0.9591
0.9591
9,506
-0.01(-0.73%)
Feb 12, 2004
0.9704
0.9709
0.9599
0.9662
38,976
-0.00(-0.43%)
Feb 11, 2004
0.9651
0.9796
0.9651
0.9704
45,630
+0.01(+1.10%)
Feb 10, 2004
0.9467
0.9599
0.9441
0.9599
52,285
+0.02(+1.96%)
Feb 09, 2004
0.9467
0.9467
0.9415
0.9415
15,210
-0.01(-1.24%)
Feb 06, 2004
0.9835
0.9835
0.9533
0.9533
37,075
-0.03(-3.07%)
Feb 05, 2004
0.9657
0.9991
0.9657
0.9835
129,287
+0.04(+4.70%)
Feb 04, 2004
0.9191
0.9394
0.9191
0.9394
16,160
+0.02(+1.77%)
Feb 03, 2004
0.9031
0.9270
0.9028
0.9231
42,778
+0.02(+2.21%)
Feb 02, 2004
0.9073
0.9073
0.8973
0.9031
22,815
-0.00(-0.46%)
Jan 30, 2004
0.9020
0.9073
0.9020
0.9073
13,309
-0.00(-0.17%)
Jan 29, 2004
0.9125
0.9152
0.9086
0.9089
32,321
-0.01(-1.12%)
Jan 28, 2004
0.9562
0.9562
0.9191
0.9191
30,420
-0.04(-3.88%)
Jan 27, 2004
0.9578
0.9586
0.9522
0.9562
11,407
-0.01(-0.79%)
Jan 26, 2004
0.9665
0.9717
0.9591
0.9638
14,259
+0.00(+0.27%)
Jan 23, 2004
0.9467
0.9662
0.9467
0.9612
27,568
+0.02(+2.12%)
Jan 22, 2004
0.9288
0.9412
0.9238
0.9412
151,152
+0.02(+1.76%)
Jan 21, 2004
0.9270
0.9307
0.9204
0.9249
17,111
-0.01(-0.93%)
Jan 20, 2004
0.9244
0.9336
0.9204
0.9336
26,618
+0.00(+0.28%)
Jan 16, 2004
0.9278
0.9309
0.9002
0.9309
72,248
+0.01(+0.57%)
Jan 15, 2004
0.9204
0.9317
0.9204
0.9257
39,927
-0.00(-0.42%)
Jan 14, 2004
0.9338
0.9341
0.9296
0.9296
37,075
-0.00(-0.42%)
Jan 13, 2004
0.9467
0.9467
0.9270
0.9336
85,557
-0.02(-1.80%)
Jan 12, 2004
0.9572
0.9599
0.9444
0.9507
21,864
-0.01(-0.96%)
Jan 09, 2004
0.9817
0.9817
0.9572
0.9599
32,321
-0.02(-1.75%)
Jan 08, 2004
0.9828
0.9828
0.9757
0.9770
10,457
-0.01(-0.62%)
Jan 07, 2004
0.9854
0.9888
0.9772
0.9830
31,371
-0.00(-0.27%)
Jan 06, 2004
0.9938
0.9938
0.9796
0.9856
23,766
-0.01(-0.85%)
Jan 05, 2004
0.9993
0.9993
0.9922
0.9941
18,062
+0.00(+0.13%)
Jan 02, 2004
0.9967
1.002
0.9927
0.9927
36,124
-0.01(-1.05%)
Dec 31, 2003
1.002
1.003
1.001
1.003
12,358
+0.00(+0.00%)
Dec 30, 2003
1.002
1.007
1.002
1.003
37,075
+0.00(+0.03%)
Dec 29, 2003
0.9993
1.003
0.9954
1.003
29,469
+0.00(+0.10%)
Dec 26, 2003
1.026
1.026
0.9988
1.002
22,815
-0.03(-2.91%)
Dec 24, 2003
1.032
1.032
1.032
1.032
0
+0.00(+0.00%)
Dec 23, 2003
0.9967
1.032
0.9951
1.032
30,420
+0.03(+3.10%)
Dec 22, 2003
1.020
1.020
1.001
1.001
20,914
-0.02(-1.96%)
Dec 19, 2003
1.036
1.042
1.019
1.021
33,272
-0.01(-0.97%)
Dec 18, 2003
1.014
1.039
1.014
1.031
74,150
+0.01(+0.54%)
Dec 17, 2003
0.9914
1.025
0.9914
1.025
55,137
+0.01(+1.01%)
Dec 16, 2003
1.019
1.019
1.007
1.015
34,223
+0.03(+2.80%)
Dec 15, 2003
1.007
1.007
0.9849
0.9875
65,594
-0.02(-1.80%)
Dec 12, 2003
1.025
1.025
1.005
1.006
31,371
-0.01(-1.44%)
Dec 11, 2003
1.031
1.031
0.9901
1.020
55,137
-0.01(-0.82%)
Dec 10, 2003
1.036
1.036
1.029
1.029
20,914
-0.01(-0.69%)
Dec 09, 2003
1.045
1.045
1.039
1.036
71,298
-0.00(-0.28%)
Dec 08, 2003
1.042
1.045
1.039
1.039
31,371
+0.01(+0.64%)
Dec 05, 2003
1.021
1.032
1.021
1.032
55,137
+0.02(+2.21%)
Dec 04, 2003
1.012
1.012
1.012
1.010
81,755
+0.00(+0.13%)
Dec 03, 2003
1.012
1.012
1.012
1.009
35,173
-0.00(-0.39%)
Dec 02, 2003
1.003
1.012
0.9980
1.012
108,373
+0.03(+2.61%)
Dec 01, 2003
1.019
1.026
1.006
0.9867
115,978
-0.00(-0.21%)
Nov 28, 2003
0.9862
0.9977
0.9793
0.9888
35,173
+0.01(+0.94%)
Nov 26, 2003
0.9720
0.9796
0.9720
0.9796
57,038
+0.01(+0.73%)
Nov 25, 2003
0.9730
0.9730
0.9680
0.9725
30,420
-0.00(-0.05%)
Nov 24, 2003
0.9796
0.9796
0.9665
0.9730
31,371
+0.00(+0.19%)
Nov 21, 2003
0.9696
0.9712
0.9712
0.9712
2,851
+0.00(+0.16%)
Nov 20, 2003
0.9696
0.9696
0.9696
0.9696
19,012
+0.01(+1.15%)
Nov 19, 2003
0.9691
0.9746
0.9388
0.9586
94,113
-0.01(-1.09%)
Nov 18, 2003
0.9662
0.9691
0.9662
0.9691
38,025
+0.01(+0.96%)
Nov 17, 2003
0.9651
0.9662
0.9559
0.9599
40,877
+0.01(+1.36%)
Nov 14, 2003
0.9415
0.9470
0.9388
0.9470
38,025
+0.00(+0.45%)
Nov 13, 2003
0.9425
0.9428
0.9425
0.9428
12,358
+0.00(+0.20%)
Nov 12, 2003
0.9375
0.9454
0.9375
0.9409
28,519
-0.02(-2.51%)
Nov 11, 2003
0.9704
0.9717
0.9651
0.9651
8,555
-0.01(-0.81%)
Nov 10, 2003
0.9725
0.9725
0.9665
0.9730
69,397
+0.00(+0.27%)
Nov 07, 2003
0.9362
0.9704
0.9362
0.9704
28,519
+0.04(+4.33%)
Nov 06, 2003
0.9375
0.9375
0.9302
0.9302
14,259
-0.01(-1.48%)
Nov 05, 2003
0.9651
0.9441
0.9415
0.9441
43,729
-0.01(-0.55%)
Nov 04, 2003
0.9651
0.9651
0.9467
0.9494
24,146
-0.00(-0.28%)
Nov 03, 2003
0.9533
0.9572
0.9409
0.9520
165,925
+0.01(+1.26%)
Oct 31, 2003
0.9086
0.9323
0.9086
0.9402
82,706
+0.02(+2.58%)
Oct 30, 2003
0.9165
0.9165
0.9165
0.9165
16,160
+0.00(+0.43%)
Oct 29, 2003
0.9112
0.9125
0.8957
0.9125
51,334
+0.01(+0.73%)
Oct 28, 2003
0.8747
0.9060
0.8747
0.9060
81,755
+0.04(+5.19%)
Oct 27, 2003
0.9046
0.9204
0.8350
0.8613
248,118
-0.04(-4.80%)
Oct 24, 2003
0.9007
0.9136
0.8836
0.9046
36,124
-0.00(-0.20%)
Oct 23, 2003
0.8836
0.9065
0.8836
0.9065
23,766
+0.02(+2.28%)
Oct 22, 2003
0.8876
0.8876
0.8810
0.8862
39,927
-0.01(-0.88%)
Oct 21, 2003
0.9046
0.9046
0.8878
0.8941
64,643
-0.00(-0.44%)
Oct 20, 2003
0.8941
0.9007
0.8941
0.8981
38,025
+0.01(+1.19%)
Oct 17, 2003
0.8870
0.8870
0.8823
0.8876
64,643
+0.01(+0.63%)
Oct 16, 2003
0.8784
0.8820
0.8784
0.8820
24,716
-0.02(-2.07%)
Oct 15, 2003
0.8944
0.9068
0.8944
0.9007
88,409
+0.01(+0.74%)
Oct 14, 2003
0.8718
0.8836
0.8586
0.8941
462,013
+0.04(+4.97%)
Oct 13, 2003
0.8476
0.8476
0.8323
0.8518
31,371
+0.01(+1.19%)
Oct 10, 2003
0.8415
0.8544
0.8418
0.8418
13,309
+0.00(+0.03%)
Oct 09, 2003
0.8415
0.8415
0.8415
0.8415
0
+0.00(+0.00%)
Oct 08, 2003
0.8389
0.8415
0.8389
0.8415
27,568
+0.00(+0.47%)
Oct 07, 2003
0.8415
0.8415
0.8376
0.8376
19,012
-0.01(-1.24%)
Oct 06, 2003
0.8494
0.8494
0.8389
0.8481
31,371
+0.01(+1.03%)
Oct 03, 2003
0.8468
0.8534
0.8394
0.8394
48,482
-0.00(-0.25%)
Oct 02, 2003
0.8428
0.8452
0.8389
0.8415
13,309
+0.01(+0.63%)
Oct 01, 2003
0.8363
0.8363
0.8363
0.8363
54,186
-0.01(-0.63%)
Sep 30, 2003
0.8415
0.8439
0.8350
0.8415
10,457
+0.01(+0.76%)
Sep 29, 2003
0.8352
0.8352
0.8350
0.8352
14,259
+0.01(+0.83%)
Sep 26, 2003
0.8284
0.8284
0.8284
0.8284
18,062
-0.01(-0.79%)
Sep 25, 2003
0.8350
0.8360
0.8284
0.8350
13,309
+0.01(+0.79%)
Sep 24, 2003
0.8297
0.8310
0.8284
0.8284
20,914
-0.00(-0.16%)
Sep 23, 2003
0.8310
0.8321
0.8244
0.8297
16,160
-0.00(-0.16%)
Sep 22, 2003
0.8310
0.8310
0.8310
0.8310
28,519
-0.01(-1.22%)
Sep 19, 2003
0.8379
0.8413
0.8379
0.8413
21,864
-0.00(-0.03%)
Sep 18, 2003
0.8455
0.8455
0.8415
0.8415
69,397
-0.01(-0.78%)
Sep 17, 2003
0.8547
0.8547
0.8481
0.8481
9,506
-0.01(-0.77%)
Sep 16, 2003
0.8547
0.8547
0.8534
0.8547
20,914
+0.00(+0.00%)
Sep 15, 2003
0.8547
0.8547
0.8481
0.8547
57,989
+0.00(+0.00%)
Sep 12, 2003
0.8613
0.8665
0.8521
0.8547
46,581
+0.00(+0.00%)
Sep 11, 2003
0.8584
0.8599
0.8442
0.8547
13,309
+0.00(+0.28%)
Sep 10, 2003
0.8639
0.8678
0.8442
0.8523
37,075
-0.02(-1.97%)
Sep 09, 2003
0.8707
0.8728
0.8694
0.8694
44,680
-0.00(-0.27%)
Sep 08, 2003
0.8741
0.8744
0.8705
0.8718
27,568
-0.00(-0.15%)
Sep 05, 2003
0.8731
0.8731
0.8731
0.8731
12,358
-0.00(-0.09%)
Sep 04, 2003
0.8665
0.8744
0.8665
0.8739
19,012
+0.01(+0.85%)
Sep 03, 2003
0.8678
0.8678
0.8615
0.8665
39,927
-0.00(-0.15%)
Sep 02, 2003
0.8691
0.8744
0.8626
0.8678
16,160
-0.01(-0.75%)
Aug 29, 2003
0.8744
0.8744
0.8676
0.8744
27,568
-0.00(-0.27%)
Aug 28, 2003
0.8744
0.8770
0.8705
0.8768
18,062
-0.00(-0.45%)
Aug 27, 2003
0.8744
0.8807
0.8652
0.8807
86,508
+0.03(+2.98%)
Aug 26, 2003
0.8739
0.8739
0.8552
0.8552
108,373
-0.02(-2.05%)
Aug 25, 2003
0.8678
0.8731
0.8665
0.8731
43,729
+0.01(+0.61%)
Aug 22, 2003
0.8678
0.8678
0.8657
0.8678
9,506
+0.00(+0.30%)
Aug 21, 2003
0.8415
0.8678
0.8415
0.8652
82,706
+0.01(+1.08%)
Aug 20, 2003
0.8428
0.8610
0.8428
0.8560
59,890
+0.01(+0.77%)
Aug 19, 2003
0.8418
0.8534
0.8418
0.8494
59,890
+0.01(+0.65%)
Aug 18, 2003
0.8413
0.8439
0.8413
0.8439
35,173
+0.00(+0.28%)
Aug 15, 2003
0.8415
0.8415
0.8415
0.8415
12,358
+0.00(+0.00%)
Aug 14, 2003
0.8415
0.8415
0.8415
0.8415
44,680
+0.01(+0.79%)
Aug 13, 2003
0.8347
0.8389
0.8347
0.8350
8,555
+0.00(+0.28%)
Aug 12, 2003
0.8334
0.8336
0.8284
0.8326
34,223
+0.00(+0.48%)
Aug 11, 2003
0.8350
0.8415
0.8286
0.8286
61,791
-0.00(-0.35%)
Aug 08, 2003
0.8315
0.8315
0.8315
0.8315
0
+0.00(+0.00%)
Aug 07, 2003
0.8402
0.8402
0.8310
0.8315
51,334
-0.01(-0.72%)
Aug 06, 2003
0.8431
0.8431
0.8310
0.8376
41,828
-0.01(-0.66%)
Aug 05, 2003
0.8494
0.8494
0.8415
0.8431
136,892
-0.01(-0.74%)
Aug 04, 2003
0.8313
0.8539
0.8313
0.8494
48,482
+0.02(+2.22%)
Aug 01, 2003
0.8302
0.8415
0.8302
0.8310
46,581
+0.01(+1.22%)
Jul 31, 2003
0.8244
0.8247
0.8210
0.8210
21,864
+0.01(+0.97%)
Jul 30, 2003
0.8113
0.8179
0.8100
0.8131
14,259
+0.00(+0.13%)
Jul 29, 2003
0.8121
0.8121
0.8121
0.8121
6,654
+0.00(+0.59%)
Jul 28, 2003
0.8008
0.8126
0.7995
0.8073
18,062
+0.01(+0.82%)
Jul 25, 2003
0.7981
0.8024
0.7955
0.8008
129,287
+0.01(+1.16%)
Jul 24, 2003
0.8018
0.8018
0.7876
0.7916
36,124
-0.01(-1.28%)
Jul 23, 2003
0.8042
0.8042
0.8010
0.8018
17,111
-0.00(-0.03%)
Jul 22, 2003
0.8050
0.8050
0.8021
0.8021
40,877
-0.00(-0.33%)
Jul 21, 2003
0.8047
0.8063
0.8039
0.8047
151,152
+0.00(+0.00%)
Jul 18, 2003
0.8310
0.8310
0.8047
0.8047
50,384
-0.01(-1.26%)
Jul 17, 2003
0.8234
0.8281
0.8113
0.8150
77,002
-0.01(-0.99%)
Jul 16, 2003
0.7797
0.8284
0.7705
0.8231
401,171
+0.07(+8.68%)
Jul 15, 2003
0.7495
0.7600
0.7390
0.7574
50,384
+0.01(+1.05%)
Jul 14, 2003
0.7548
0.7624
0.7495
0.7495
24,716
+0.00(+0.00%)
Jul 11, 2003
0.7548
0.7613
0.7495
0.7495
11,407
-0.01(-0.87%)
Jul 10, 2003
0.7490
0.7611
0.7490
0.7561
7,605
+0.01(+0.88%)
Jul 09, 2003
0.7366
0.7495
0.7363
0.7495
25,667
+0.01(+1.06%)
Jul 08, 2003
0.7390
0.7416
0.7337
0.7416
48,482
+0.01(+1.26%)
Jul 07, 2003
0.7363
0.7363
0.7221
0.7324
24,716
-0.00(-0.36%)
Jul 03, 2003
0.7350
0.7350
0.7350
0.7350
6,654
+0.01(+0.90%)
Jul 02, 2003
0.7271
0.7363
0.7182
0.7285
139,744
+0.01(+0.73%)
Jul 01, 2003
0.7232
0.7363
0.7192
0.7232
196,783
+0.05(+6.80%)
Jun 30, 2003
0.7521
0.7534
0.6443
0.6772
747,206
-0.08(-10.75%)
Jun 27, 2003
0.7479
0.7626
0.7479
0.7587
43,729
+0.02(+2.31%)
Jun 26, 2003
0.7442
0.7482
0.7416
0.7416
28,519
-0.00(-0.60%)
Jun 25, 2003
0.7495
0.7558
0.7461
0.7461
2,851
-0.00(-0.46%)
Jun 24, 2003
0.7574
0.7692
0.7429
0.7495
25,667
-0.01(-1.72%)
Jun 23, 2003
0.7626
0.7629
0.7626
0.7626
20,914
-0.01(-1.16%)
Jun 20, 2003
0.7653
0.7716
0.7653
0.7716
11,407
-0.00(-0.03%)
Jun 19, 2003
0.7653
0.7718
0.7653
0.7718
14,259
+0.00(+0.00%)
Jun 18, 2003
0.7718
0.7782
0.7718
0.7718
29,469
-0.01(-0.84%)
Jun 17, 2003
0.7600
0.7889
0.7600
0.7784
57,038
+0.01(+1.54%)
Jun 16, 2003
0.7632
0.7666
0.7629
0.7666
37,075
+0.00(+0.45%)
Jun 13, 2003
0.7666
0.7676
0.7626
0.7632
19,963
+0.00(+0.07%)
Jun 12, 2003
0.7563
0.7679
0.7563
0.7626
10,457
+0.00(+0.00%)
Jun 11, 2003
0.7626
0.7692
0.7455
0.7626
23,766
+0.01(+0.73%)
Jun 10, 2003
0.7563
0.7624
0.7563
0.7571
16,160
+0.00(+0.14%)
Jun 09, 2003
0.7579
0.7690
0.7498
0.7561
37,075
-0.00(-0.24%)
Jun 06, 2003
0.7534
0.7640
0.7521
0.7579
36,124
+0.02(+2.93%)
Jun 05, 2003
0.7429
0.7432
0.7324
0.7363
58,939
-0.00(-0.36%)
Jun 04, 2003
0.7521
0.7771
0.7258
0.7390
127,386
-0.01(-0.88%)
Jun 03, 2003
0.7587
0.7587
0.7363
0.7455
90,311
-0.01(-0.87%)
Jun 02, 2003
0.7679
0.7679
0.7521
0.7521
95,064
-0.01(-1.38%)
May 30, 2003
0.7810
0.7810
0.7626
0.7626
37,075
-0.02(-2.19%)
May 29, 2003
0.7850
0.7903
0.7797
0.7797
7,605
-0.00(-0.17%)
May 28, 2003
0.7889
0.7937
0.7810
0.7810
34,223
-0.02(-2.46%)
May 27, 2003
0.7892
0.8008
0.7758
0.8008
37,075
-0.00(-0.13%)
May 23, 2003
0.8139
0.8139
0.7895
0.8018
23,766
-0.01(-0.68%)
May 22, 2003
0.8344
0.8344
0.7981
0.8073
105,521
-0.03(-3.28%)
May 21, 2003
0.8350
0.8350
0.8297
0.8347
22,815
+0.01(+0.76%)
May 20, 2003
0.8336
0.8415
0.8284
0.8284
14,259
+0.00(+0.16%)
May 19, 2003
0.8271
0.8271
0.8271
0.8271
950
+0.00(+0.00%)
May 16, 2003
0.8300
0.8363
0.8194
0.8271
26,618
-0.01(-1.01%)
May 15, 2003
0.8284
0.8415
0.8252
0.8355
49,433
+0.00(+0.03%)
May 14, 2003
0.8218
0.8428
0.8089
0.8352
113,126
+0.03(+4.13%)
May 13, 2003
0.7916
0.8087
0.7916
0.8021
17,111
+0.01(+0.66%)
May 12, 2003
0.7600
0.8084
0.7600
0.7968
100,768
+0.01(+1.51%)
May 09, 2003
0.7626
0.7889
0.7626
0.7850
52,285
+0.01(+0.84%)
May 08, 2003
0.7548
0.7887
0.7487
0.7784
72,248
+0.03(+4.01%)
May 07, 2003
0.7495
0.7548
0.7484
0.7484
201,536
+0.00(+0.04%)
May 06, 2003
0.7403
0.7495
0.7403
0.7482
80,804
+0.01(+1.61%)
May 05, 2003
0.7363
0.7363
0.7271
0.7363
83,656
+0.00(+0.00%)
May 02, 2003
0.7298
0.7413
0.7298
0.7363
50,384
-0.01(-1.75%)
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.