Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

182.40 -2.17 (-1.18%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.1080 0.1094 0.1057 0.1065 303,785,024 -0.00(-2.95%)
Mar 28, 2003 0.1084 0.1101 0.1082 0.1097 170,546,032 +0.00(+0.55%)
Mar 27, 2003 0.1078 0.1107 0.1078 0.1091 143,612,560 +0.00(+0.55%)
Mar 26, 2003 0.1096 0.1096 0.1077 0.1085 206,779,920 -0.00(-0.96%)
Mar 25, 2003 0.1085 0.1117 0.1082 0.1096 198,817,632 +0.00(+1.25%)
Mar 24, 2003 0.1105 0.1114 0.1080 0.1082 191,535,008 -0.00(-4.20%)
Mar 21, 2003 0.1138 0.1141 0.1116 0.1129 353,773,568 +0.00(+0.60%)
Mar 20, 2003 0.1124 0.1129 0.1099 0.1123 194,094,224 -0.00(-0.27%)
Mar 19, 2003 0.1135 0.1141 0.1114 0.1126 168,217,232 -0.00(-0.33%)
Mar 18, 2003 0.1129 0.1136 0.1116 0.1129 266,148,032 -0.00(-0.07%)
Mar 17, 2003 0.1121 0.1135 0.1108 0.1130 475,309,472 +0.00(+1.56%)
Mar 14, 2003 0.1105 0.1130 0.1102 0.1113 182,473,792 +0.00(+0.41%)
Mar 13, 2003 0.1090 0.1114 0.1067 0.1108 399,063,776 +0.00(+3.52%)
Mar 12, 2003 0.1067 0.1084 0.1059 0.1071 264,819,344 -0.00(-0.07%)
Mar 11, 2003 0.1081 0.1091 0.1063 0.1071 192,200,832 -0.00(-0.97%)
Mar 10, 2003 0.1093 0.1105 0.1077 0.1082 161,694,672 -0.00(-1.10%)
Mar 07, 2003 0.1090 0.1107 0.1077 0.1094 179,132,448 -0.00(-0.21%)
Mar 06, 2003 0.1098 0.1099 0.1084 0.1096 116,785,384 -0.00(-0.41%)
Mar 05, 2003 0.1100 0.1114 0.1093 0.1101 150,990,272 +0.00(+0.41%)
Mar 04, 2003 0.1110 0.1115 0.1087 0.1096 150,326,240 -0.00(-0.61%)
Mar 03, 2003 0.1130 0.1141 0.1096 0.1103 242,601,760 -0.00(-2.40%)
Feb 28, 2003 0.1119 0.1136 0.1112 0.1130 231,890,736 +0.00(+1.01%)
Feb 27, 2003 0.1097 0.1129 0.1093 0.1119 183,827,248 +0.00(+2.48%)
Feb 26, 2003 0.1129 0.1131 0.1090 0.1092 259,329,024 -0.00(-3.46%)
Feb 25, 2003 0.1105 0.1135 0.1099 0.1131 225,847,936 +0.00(+1.90%)
Feb 24, 2003 0.1119 0.1132 0.0364 0.1110 214,300,208 -0.00(-1.73%)
Feb 21, 2003 0.1116 0.1134 0.1103 0.1129 187,393,168 +0.00(+1.56%)
Feb 20, 2003 0.1118 0.1126 0.1108 0.1112 266,686,624 -0.00(-0.54%)
Feb 19, 2003 0.1135 0.1141 0.1105 0.1118 286,528,256 -0.00(-2.75%)
Feb 18, 2003 0.1111 0.1152 0.1108 0.1150 345,893,760 +0.00(+4.09%)
Feb 14, 2003 0.1100 0.1108 0.1080 0.1105 289,469,984 +0.00(+0.89%)
Feb 13, 2003 0.1085 0.1102 0.1072 0.1095 248,292,624 +0.00(+1.04%)
Feb 12, 2003 0.1074 0.1099 0.1074 0.1084 271,932,576 +0.00(+0.28%)
Feb 11, 2003 0.1092 0.1102 0.1069 0.1080 196,278,064 +0.00(+0.00%)
Feb 10, 2003 0.1074 0.1097 0.1059 0.1080 199,770,944 +0.00(+1.41%)
Feb 07, 2003 0.1096 0.1099 0.1059 0.1065 323,522,144 -0.00(-1.94%)
Feb 06, 2003 0.1081 0.1099 0.1071 0.1087 213,058,448 -0.00(-0.21%)
Feb 05, 2003 0.1099 0.1124 0.1088 0.1089 263,632,032 -0.00(-0.96%)
Feb 04, 2003 0.1088 0.1103 0.1077 0.1099 377,050,720 -0.00(-0.41%)
Feb 03, 2003 0.1085 0.1123 0.1080 0.1104 315,095,424 +0.00(+2.09%)
Jan 31, 2003 0.1068 0.1096 0.1058 0.1081 405,837,024 +0.00(+0.07%)
Jan 30, 2003 0.1124 0.1135 0.1076 0.1080 483,391,616 -0.00(-3.88%)
Jan 29, 2003 0.1096 0.1137 0.1077 0.1124 443,448,448 +0.00(+2.40%)
Jan 28, 2003 0.1072 0.1106 0.1066 0.1098 340,262,688 +0.00(+3.18%)
Jan 27, 2003 0.1030 0.1092 0.1028 0.1064 464,970,112 +0.00(+2.39%)
Jan 24, 2003 0.1072 0.1072 0.1021 0.1039 362,959,712 -0.00(-2.61%)
Jan 23, 2003 0.1058 0.1081 0.1050 0.1067 271,388,064 +0.00(+2.09%)
Jan 22, 2003 0.1053 0.1065 0.1039 0.1045 255,789,664 -0.00(-1.00%)
Jan 21, 2003 0.1070 0.1085 0.1054 0.1056 301,250,112 -0.00(-0.57%)
Jan 17, 2003 0.1096 0.1096 0.1060 0.1062 318,853,920 -0.00(-3.56%)
Jan 16, 2003 0.1070 0.1111 0.1070 0.1101 662,084,864 +0.00(+1.32%)
Jan 15, 2003 0.1099 0.1107 0.1074 0.1087 442,970,336 -0.00(-1.23%)
Jan 14, 2003 0.1106 0.1116 0.1091 0.1100 222,182,416 -0.00(-0.14%)
Jan 13, 2003 0.1122 0.1122 0.1081 0.1102 212,719,792 -0.00(-0.61%)
Jan 10, 2003 0.1098 0.1116 0.1091 0.1108 208,317,184 +0.00(+0.27%)
Jan 09, 2003 0.1101 0.1123 0.1092 0.1105 255,988,880 +0.00(+0.89%)
Jan 08, 2003 0.1098 0.1108 0.1087 0.1096 272,848,960 -0.00(-2.02%)
Jan 07, 2003 0.1114 0.1129 0.1090 0.1118 410,598,208 -0.00(-0.34%)
Jan 06, 2003 0.1132 0.1158 0.1120 0.1122 464,345,920 +0.00(+0.00%)
Jan 03, 2003 0.1114 0.1124 0.1099 0.1122 175,466,928 +0.00(+0.68%)
Jan 02, 2003 0.1081 0.1123 0.1080 0.1114 216,186,096 +0.00(+3.28%)
Dec 31, 2002 0.1054 0.1081 0.1050 0.1079 238,703,824 +0.00(+1.85%)
Dec 30, 2002 0.1060 0.1065 0.1042 0.1059 185,912,336 +0.00(+0.07%)
Dec 27, 2002 0.1077 0.1083 0.1055 0.1059 95,263,720 -0.00(-2.43%)
Dec 26, 2002 0.1086 0.1115 0.1075 0.1085 101,744,792 +0.00(+0.35%)
Dec 24, 2002 0.1087 0.1090 0.1077 0.1081 46,795,168 -0.00(-0.90%)
Dec 23, 2002 0.1066 0.1096 0.1038 0.1091 149,901,248 +0.00(+2.47%)
Dec 20, 2002 0.1076 0.1096 0.1038 0.1065 378,817,056 -0.00(-0.42%)
Dec 19, 2002 0.1094 0.1123 0.1062 0.1069 412,875,872 -0.00(-2.54%)
Dec 18, 2002 0.1114 0.1118 0.1092 0.1097 179,311,744 -0.00(-3.38%)
Dec 17, 2002 0.1118 0.1144 0.1104 0.1135 265,338,624 +0.00(+1.55%)
Dec 16, 2002 0.1115 0.1137 0.1100 0.1118 299,072,032 +0.00(+0.41%)
Dec 13, 2002 0.1140 0.1141 0.1103 0.1114 195,899,568 -0.00(-2.63%)
Dec 12, 2002 0.1168 0.1171 0.1131 0.1144 177,671,552 -0.00(-1.94%)
Dec 11, 2002 0.1152 0.1166 0.1135 0.1166 301,369,632 +0.00(+1.37%)
Dec 10, 2002 0.1111 0.1163 0.1109 0.1151 366,631,872 +0.00(+3.59%)
Dec 09, 2002 0.1125 0.1126 0.1105 0.1111 280,359,296 -0.00(-1.34%)
Dec 06, 2002 0.1103 0.1144 0.1093 0.1126 291,495,296 +0.00(+2.19%)
Dec 05, 2002 0.1132 0.1135 0.1094 0.1102 290,021,120 -0.00(-2.27%)
Dec 04, 2002 0.1143 0.1144 0.1092 0.1127 387,867,968 -0.00(-1.25%)
Dec 03, 2002 0.1144 0.1155 0.1137 0.1141 270,969,728 -0.00(-0.13%)
Dec 02, 2002 0.1197 0.1212 0.1130 0.1143 473,589,408 -0.00(-2.06%)
Nov 29, 2002 0.1189 0.1196 0.1160 0.1167 170,360,432 -0.00(-1.40%)
Nov 27, 2002 0.1175 0.1194 0.1163 0.1184 340,408,768 +0.00(+2.01%)
Nov 26, 2002 0.1193 0.1197 0.1150 0.1160 286,063,424 -0.00(-3.51%)
Nov 25, 2002 0.1205 0.1215 0.1183 0.1202 237,063,632 -0.00(-0.25%)
Nov 22, 2002 0.1212 0.1228 0.1197 0.1205 270,850,176 -0.00(-2.08%)
Nov 21, 2002 0.1197 0.1238 0.1186 0.1231 496,804,384 +0.01(+5.28%)
Nov 20, 2002 0.1152 0.1182 0.1148 0.1169 247,973,872 +0.00(+1.70%)
Nov 19, 2002 0.1171 0.1186 0.1130 0.1150 253,292,864 -0.00(-2.43%)
Nov 18, 2002 0.1219 0.1220 0.1169 0.1178 195,554,256 -0.00(-1.88%)
Nov 15, 2002 0.1222 0.1223 0.1187 0.1201 193,409,392 -0.00(-2.15%)
Nov 14, 2002 0.1197 0.1236 0.1188 0.1227 168,501,120 +0.01(+4.55%)
Nov 13, 2002 0.1167 0.1210 0.1151 0.1174 276,341,824 -0.00(-0.32%)
Nov 12, 2002 0.1154 0.1208 0.1151 0.1178 273,718,848 +0.00(+3.17%)
Nov 11, 2002 0.1186 0.1196 0.1138 0.1141 181,775,344 -0.01(-4.29%)
Nov 08, 2002 0.1205 0.1220 0.1169 0.1193 230,190,784 -0.00(-1.00%)
Nov 07, 2002 0.1276 0.1288 0.1190 0.1205 399,203,200 -0.01(-7.08%)
Nov 06, 2002 0.1286 0.1304 0.1257 0.1297 257,350,176 +0.00(+1.89%)
Nov 05, 2002 0.1261 0.1278 0.1231 0.1273 250,231,632 +0.00(+0.06%)
Nov 04, 2002 0.1242 0.1309 0.1231 0.1272 447,552,224 +0.00(+3.24%)
Nov 01, 2002 0.1200 0.1242 0.1196 0.1232 225,442,864 +0.00(+1.80%)
Oct 31, 2002 0.1204 0.1238 0.1199 0.1210 350,781,152 +0.00(+0.56%)
Oct 30, 2002 0.1166 0.1233 0.1166 0.1203 321,735,872 +0.00(+3.50%)
Oct 29, 2002 0.1172 0.1196 0.1126 0.1163 306,077,696 -0.00(-1.09%)
Oct 28, 2002 0.1171 0.1201 0.1148 0.1175 414,762,016 +0.00(+1.23%)
Oct 25, 2002 0.1106 0.1163 0.1099 0.1161 328,542,304 +0.01(+4.97%)
Oct 24, 2002 0.1131 0.1145 0.1096 0.1106 207,433,872 -0.00(-1.28%)
Oct 23, 2002 0.1102 0.1128 0.1092 0.1120 248,283,792 +0.00(+1.23%)
Oct 22, 2002 0.1090 0.1120 0.1074 0.1107 257,190,800 +0.00(+0.96%)
Oct 21, 2002 0.1074 0.1102 0.1054 0.1096 282,783,040 +0.00(+1.53%)
Oct 18, 2002 0.1054 0.1080 0.1049 0.1080 342,374,336 +0.00(+1.63%)
Oct 17, 2002 0.1070 0.1083 0.1053 0.1062 544,539,264 -0.00(-3.09%)
Oct 16, 2002 0.1119 0.1139 0.1089 0.1096 359,466,816 -0.00(-3.96%)
Oct 15, 2002 0.1146 0.1148 0.1113 0.1141 474,556,576 +0.00(+2.64%)
Oct 14, 2002 0.1096 0.1128 0.1087 0.1112 226,946,192 +0.00(+1.79%)
Oct 11, 2002 0.1074 0.1113 0.1062 0.1093 349,287,968 +0.00(+2.77%)
Oct 10, 2002 0.1026 0.1071 0.1023 0.1063 384,527,840 +0.00(+3.82%)
Oct 09, 2002 0.1020 0.1043 0.1010 0.1024 422,072,864 -0.00(-0.65%)
Oct 08, 2002 0.1047 0.1051 0.1006 0.1031 538,380,160 -0.00(-0.60%)
Oct 07, 2002 0.1052 0.1070 0.1036 0.1037 288,746,176 -0.00(-1.85%)
Oct 04, 2002 0.1081 0.1084 0.1054 0.1056 226,671,344 -0.00(-1.89%)
Oct 03, 2002 0.1068 0.1099 0.1059 0.1077 257,237,280 +0.00(+0.92%)
Oct 02, 2002 0.1079 0.1102 0.1062 0.1067 271,401,344 -0.00(-2.21%)
Oct 01, 2002 0.1099 0.1099 0.1054 0.1091 396,985,312 -0.00(-0.07%)
Sep 30, 2002 0.1085 0.1097 0.1065 0.1092 271,297,216 -0.00(-1.49%)
Sep 27, 2002 0.1091 0.1118 0.1090 0.1108 244,321,632 +0.00(+0.14%)
Sep 26, 2002 0.1137 0.1144 0.1096 0.1107 247,117,264 -0.00(-1.54%)
Sep 25, 2002 0.1106 0.1142 0.1103 0.1124 302,150,688 +0.00(+1.98%)
Sep 24, 2002 0.1084 0.1116 0.1084 0.1102 297,524,832 -0.00(-1.41%)
Sep 23, 2002 0.1111 0.1126 0.1088 0.1118 311,808,416 -0.00(-0.13%)
Sep 20, 2002 0.1101 0.1125 0.1093 0.1120 417,391,360 +0.00(+1.99%)
Sep 19, 2002 0.1111 0.1114 0.1090 0.1098 241,638,896 -0.00(-2.93%)
Sep 18, 2002 0.1106 0.1136 0.1093 0.1131 388,239,840 +0.00(+1.49%)
Sep 17, 2002 0.1098 0.1132 0.1097 0.1114 507,907,168 +0.00(+2.07%)
Sep 16, 2002 0.1065 0.1100 0.1063 0.1092 338,941,248 +0.00(+2.33%)
Sep 13, 2002 0.1064 0.1080 0.1058 0.1067 334,492,128 +0.00(+0.21%)
Sep 12, 2002 0.1070 0.1093 0.1063 0.1065 319,757,024 -0.00(-1.05%)
Sep 11, 2002 0.1080 0.1099 0.1065 0.1076 240,317,456 -0.00(-0.28%)
Sep 10, 2002 0.1085 0.1092 0.1063 0.1079 296,190,112 -0.00(-0.28%)
Sep 09, 2002 0.1075 0.1094 0.1065 0.1082 185,686,560 -0.00(-0.07%)
Sep 06, 2002 0.1093 0.1103 0.1071 0.1083 206,989,088 +0.00(+1.41%)
Sep 05, 2002 0.1071 0.1081 0.1058 0.1068 268,061,200 -0.00(-2.07%)
Sep 04, 2002 0.1069 0.1113 0.1067 0.1090 496,034,080 +0.00(+3.06%)
Sep 03, 2002 0.1091 0.1096 0.1058 0.1058 328,635,264 -0.01(-4.75%)
Aug 30, 2002 0.1109 0.1140 0.1098 0.1111 225,960,832 +0.00(+0.34%)
Aug 29, 2002 0.1103 0.1135 0.1093 0.1107 190,894,400 +0.00(+0.00%)
Aug 28, 2002 0.1114 0.1138 0.1103 0.1107 291,933,568 -0.00(-1.01%)
Aug 27, 2002 0.1183 0.1185 0.1108 0.1118 308,255,776 -0.01(-4.38%)
Aug 26, 2002 0.1201 0.1201 0.1141 0.1169 224,666,608 -0.00(-1.21%)
Aug 23, 2002 0.1197 0.1199 0.1163 0.1184 191,350,864 -0.00(-1.57%)
Aug 22, 2002 0.1219 0.1224 0.1179 0.1202 306,482,784 -0.00(-0.93%)
Aug 21, 2002 0.1205 0.1223 0.1163 0.1214 236,651,936 +0.00(+1.32%)
Aug 20, 2002 0.1202 0.1212 0.1169 0.1198 219,592,640 +0.00(+0.57%)
Aug 16, 2002 0.1163 0.1212 0.1151 0.1191 287,729,504 +0.00(+1.35%)
Aug 15, 2002 0.1147 0.1186 0.1130 0.1175 380,450,624 +0.00(+2.90%)
Aug 14, 2002 0.1105 0.1156 0.1095 0.1142 473,675,712 +0.00(+3.98%)
Aug 13, 2002 0.1122 0.1145 0.1096 0.1099 315,169,120 -0.00(-2.67%)
Aug 12, 2002 0.1122 0.1131 0.1106 0.1129 212,261,600 -0.00(-0.33%)
Aug 07, 2002 0.1136 0.1157 0.1080 0.1132 393,439,296 +0.00(+2.04%)
Aug 06, 2002 0.1070 0.1147 0.1060 0.1110 320,401,120 +0.01(+5.36%)
Aug 05, 2002 0.1092 0.1107 0.1052 0.1053 240,310,816 -0.00(-3.18%)
Aug 02, 2002 0.1110 0.1129 0.1073 0.1088 212,600,256 -0.00(-2.36%)
Aug 01, 2002 0.1138 0.1161 0.1109 0.1114 270,113,088 -0.00(-3.01%)
Jul 31, 2002 0.1160 0.1160 0.1122 0.1149 362,992,896 -0.00(-1.10%)
Jul 30, 2002 0.1118 0.1168 0.1096 0.1162 416,494,912 +0.00(+2.73%)
Jul 29, 2002 0.1090 0.1137 0.1082 0.1131 326,342,944 +0.01(+4.74%)
Jul 26, 2002 0.1089 0.1094 0.1039 0.1080 242,382,624 -0.00(-0.14%)
Jul 25, 2002 0.1124 0.1126 0.1055 0.1081 561,611,264 -0.01(-5.53%)
Jul 24, 2002 0.1079 0.1146 0.1073 0.1144 482,478,752 +0.01(+5.04%)
Jul 23, 2002 0.1122 0.1139 0.1087 0.1090 473,372,064 -0.00(-3.02%)
Jul 22, 2002 0.1111 0.1144 0.1100 0.1123 507,116,960 -0.00(-0.27%)
Jul 19, 2002 0.1107 0.1142 0.1094 0.1126 456,643,008 -0.01(-4.29%)
Jul 17, 2002 0.1215 0.1220 0.1144 0.1177 1,438,365,312 -0.01(-10.69%)
Jul 12, 2002 0.1397 0.1415 0.1300 0.1318 522,894,656 -0.01(-4.37%)
Jul 11, 2002 0.1300 0.1382 0.1278 0.1378 433,760,064 +0.01(+5.66%)
Jul 10, 2002 0.1333 0.1368 0.1299 0.1304 245,098,560 -0.00(-1.20%)
Jul 09, 2002 0.1356 0.1377 0.1315 0.1320 266,553,824 -0.00(-2.67%)
Jul 08, 2002 0.1394 0.1401 0.1348 0.1356 250,390,992 -0.01(-3.89%)
Jul 05, 2002 0.1333 0.1412 0.1333 0.1411 191,616,480 +0.01(+6.78%)
Jul 04, 2002 0.1266 0.1331 0.1261 0.1321 236,007,808 +0.00(+0.00%)
Jul 03, 2002 0.1266 0.1331 0.1261 0.1321 235,250,800 +0.00(+3.60%)
Jul 02, 2002 0.1282 0.1292 0.1267 0.1276 361,465,600 -0.00(-0.70%)
Jul 01, 2002 0.1333 0.1346 0.1284 0.1285 264,023,808 -0.00(-3.72%)
Jun 28, 2002 0.1288 0.1342 0.1280 0.1334 316,044,992 +0.00(+3.87%)
Jun 27, 2002 0.1264 0.1300 0.1236 0.1285 298,421,280 +0.00(+3.08%)
Jun 26, 2002 0.1265 0.1302 0.1203 0.1246 662,377,024 -0.00(-3.44%)
Jun 25, 2002 0.1310 0.1331 0.1269 0.1291 355,309,920 +0.00(+1.72%)
Jun 21, 2002 0.1278 0.1317 0.1264 0.1269 526,414,080 -0.00(-1.52%)
Jun 20, 2002 0.1293 0.1325 0.1269 0.1288 468,084,480 -0.00(-0.06%)
Jun 19, 2002 0.1308 0.1325 0.1271 0.1289 2,027,664,384 -0.02(-15.04%)
Jun 18, 2002 0.1538 0.1550 0.1504 0.1517 418,360,864 -0.00(-1.90%)
Jun 17, 2002 0.1524 0.1553 0.1495 0.1547 384,919,616 +0.00(+2.19%)
Jun 14, 2002 0.1449 0.1533 0.1364 0.1513 503,843,232 +0.00(+0.05%)
Jun 12, 2002 0.1537 0.1563 0.1501 0.1513 623,430,912 -0.00(-1.81%)
Jun 11, 2002 0.1629 0.1634 0.1537 0.1541 412,251,680 -0.01(-4.75%)
Jun 10, 2002 0.1617 0.1644 0.1607 0.1617 323,827,584 +0.00(+0.37%)
Jun 07, 2002 0.1638 0.1652 0.1576 0.1611 726,151,808 -0.01(-3.43%)
Jun 06, 2002 0.1729 0.1749 0.1660 0.1669 305,440,224 -0.00(-2.47%)
Jun 05, 2002 0.1719 0.1724 0.1683 0.1711 326,204,864 -0.00(-2.49%)
May 31, 2002 0.1814 0.1826 0.1753 0.1754 433,394,816 -0.01(-2.84%)
May 28, 2002 0.1784 0.1822 0.1764 0.1806 177,472,352 -0.00(-0.70%)
May 27, 2002 0.1882 0.1882 0.1804 0.1818 197,327,248 +0.00(+0.00%)
May 24, 2002 0.1882 0.1882 0.1804 0.1818 193,661,728 -0.01(-4.09%)
May 23, 2002 0.1841 0.1900 0.1812 0.1896 437,990,016 +0.01(+3.54%)
May 22, 2002 0.1760 0.1835 0.1756 0.1831 344,539,136 +0.01(+3.67%)
May 21, 2002 0.1870 0.1882 0.1762 0.1766 333,177,344 -0.01(-5.17%)
May 20, 2002 0.1850 0.1877 0.1847 0.1863 319,889,824 -0.00(-1.08%)
May 17, 2002 0.1919 0.1941 0.1853 0.1883 278,041,792 -0.00(-0.83%)
May 16, 2002 0.1887 0.1916 0.1866 0.1899 268,911,168 -0.00(-0.24%)
May 15, 2002 0.1910 0.1956 0.1870 0.1903 395,916,192 -0.00(-1.29%)
May 14, 2002 0.1841 0.1934 0.1824 0.1928 624,141,376 +0.01(+6.98%)
May 13, 2002 0.1771 0.1814 0.1727 0.1803 310,692,800 +0.00(+2.66%)
May 10, 2002 0.1829 0.1829 0.1730 0.1756 279,130,816 -0.01(-3.60%)
May 09, 2002 0.1826 0.1833 0.1792 0.1821 266,281,568 -0.00(-0.74%)
May 08, 2002 0.1747 0.1846 0.1735 0.1835 515,131,968 +0.01(+8.46%)
May 07, 2002 0.1727 0.1728 0.1667 0.1692 287,829,792 -0.00(-0.79%)
May 06, 2002 0.1758 0.1769 0.1691 0.1705 295,645,568 -0.01(-3.66%)
May 03, 2002 0.1775 0.1809 0.1764 0.1770 273,486,432 -0.00(-0.76%)
May 02, 2002 0.1793 0.1833 0.1777 0.1784 283,799,040 -0.00(-1.21%)
May 01, 2002 0.1829 0.1829 0.1759 0.1806 254,003,392 -0.00(-1.20%)
Apr 30, 2002 0.1799 0.1836 0.1788 0.1827 332,566,400 +0.00(+1.29%)
Apr 29, 2002 0.1744 0.1812 0.1739 0.1804 322,107,712 +0.01(+4.13%)
Apr 26, 2002 0.1828 0.1835 0.1732 0.1733 360,522,656 -0.01(-4.60%)
Apr 25, 2002 0.1774 0.1833 0.1773 0.1816 230,237,264 +0.00(+1.47%)
Apr 24, 2002 0.1830 0.1845 0.1783 0.1790 166,542,192 -0.00(-1.98%)
Apr 23, 2002 0.1848 0.1866 0.1814 0.1826 276,773,440 -0.00(-1.14%)
Apr 22, 2002 0.1870 0.1877 0.1824 0.1847 319,484,768 -0.00(-1.80%)
Apr 19, 2002 0.1919 0.1919 0.1877 0.1881 455,978,944 -0.00(-1.69%)
Apr 18, 2002 0.1920 0.1922 0.1873 0.1913 474,372,960 -0.01(-2.68%)
Apr 17, 2002 0.1952 0.1971 0.1911 0.1966 437,704,480 +0.00(+1.44%)
Apr 16, 2002 0.1894 0.1958 0.1891 0.1938 728,044,352 +0.01(+2.96%)
Apr 15, 2002 0.1887 0.1894 0.1867 0.1882 354,924,768 -0.00(-0.24%)
Apr 12, 2002 0.1883 0.1895 0.1850 0.1887 379,268,608 +0.00(+0.80%)
Apr 11, 2002 0.1885 0.1898 0.1864 0.1872 482,666,880 +0.00(+0.81%)
Apr 10, 2002 0.1823 0.1879 0.1808 0.1857 266,646,784 +0.00(+2.32%)
Apr 09, 2002 0.1852 0.1882 0.1808 0.1815 227,083,056 -0.00(-1.87%)
Apr 08, 2002 0.1819 0.1858 0.1791 0.1849 307,399,168 -0.00(-0.73%)
Apr 05, 2002 0.1879 0.1897 0.1815 0.1863 328,515,744 -0.00(-0.64%)
Apr 04, 2002 0.1782 0.1886 0.1782 0.1875 400,053,184 +0.01(+4.84%)
Apr 03, 2002 0.1811 0.1844 0.1777 0.1788 254,142,848 -0.00(-1.33%)
Apr 02, 2002 0.1807 0.1830 0.1797 0.1812 240,436,976 -0.00(-1.59%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.