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 )

183.70 -0.87 (-0.47%)
Streaming Delayed Price Updated: 9:54 AM 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, 2008 4.315 4.389 4.292 4.322 2,080,384,512 +0.01(+0.34%)
Mar 28, 2008 4.271 4.357 4.265 4.307 1,636,681,216 +0.08(+1.97%)
Mar 27, 2008 4.366 4.377 4.216 4.224 4,004,153,344 -0.14(-3.32%)
Mar 26, 2008 4.243 4.389 4.236 4.369 1,221,997,568 +0.12(+2.89%)
Mar 25, 2008 4.215 4.310 4.136 4.246 145,474,560 +0.04(+1.04%)
Mar 24, 2008 4.036 4.242 4.025 4.202 266,075,136 +0.19(+4.70%)
Mar 20, 2008 3.949 4.014 3.891 4.014 3,248,455,680 +0.11(+2.78%)
Mar 19, 2008 4.009 4.045 3.905 3.905 4,093,028,864 -0.09(-2.37%)
Mar 18, 2008 3.891 4.006 3.875 4.000 1,413,206,016 +0.18(+4.81%)
Mar 17, 2008 3.691 3.873 3.691 3.817 313,208,832 +0.00(+0.09%)
Mar 14, 2008 3.912 3.924 3.741 3.813 1,010,802,688 -0.04(-1.04%)
Mar 13, 2008 3.738 3.900 3.705 3.853 1,886,193,664 +0.06(+1.52%)
Mar 12, 2008 3.826 3.876 3.770 3.796 205,553,664 -0.04(-1.04%)
Mar 11, 2008 3.738 3.840 3.674 3.836 1,071,416,320 +0.23(+6.40%)
Mar 10, 2008 3.674 3.718 3.595 3.605 4,002,153,984 -0.08(-2.09%)
Mar 07, 2008 3.627 3.704 3.586 3.682 1,623,565,312 +0.04(+1.09%)
Mar 06, 2008 3.753 3.840 3.639 3.642 3,642,553,344 -0.11(-2.86%)
Mar 05, 2008 3.722 3.769 3.682 3.749 1,551,958,016 -0.00(-0.10%)
Mar 04, 2008 3.674 3.761 3.626 3.753 1,934,736,384 +0.09(+2.37%)
Mar 03, 2008 3.748 3.794 3.554 3.666 338,208,768 -0.10(-2.63%)
Feb 29, 2008 3.894 3.922 3.759 3.765 1,831,227,392 -0.15(-3.76%)
Feb 28, 2008 3.831 3.982 3.788 3.913 547,474,432 +0.21(+5.65%)
Feb 27, 2008 3.561 3.706 3.557 3.703 3,654,500,352 +0.11(+3.20%)
Feb 26, 2008 3.543 3.647 3.477 3.589 3,901,441,024 -0.02(-0.49%)
Feb 25, 2008 3.572 3.619 3.514 3.606 1,841,965,056 +0.01(+0.23%)
Feb 22, 2008 3.689 3.690 3.490 3.598 4,108,870,656 -0.06(-1.71%)
Feb 21, 2008 3.796 3.809 3.640 3.661 3,491,887,104 -0.07(-1.84%)
Feb 20, 2008 3.680 3.753 3.665 3.729 3,735,295,488 +0.05(+1.34%)
Feb 19, 2008 3.795 3.818 3.658 3.680 4,047,452,160 -0.07(-1.97%)
Feb 15, 2008 3.803 3.827 3.737 3.754 1,068,177,984 -0.09(-2.22%)
Feb 14, 2008 3.897 3.940 3.825 3.839 1,131,037,440 -0.06(-1.50%)
Feb 13, 2008 3.815 3.909 3.784 3.897 1,147,036,416 +0.14(+3.64%)
Feb 12, 2008 3.936 3.946 3.723 3.761 1,452,634,752 -0.14(-3.55%)
Feb 11, 2008 3.855 3.915 3.831 3.899 1,423,950,976 +0.12(+3.16%)
Feb 08, 2008 3.677 3.786 3.662 3.779 1,607,389,312 +0.13(+3.50%)
Feb 07, 2008 3.613 3.758 3.532 3.652 2,470,256,640 -0.02(-0.62%)
Feb 06, 2008 3.940 3.973 3.668 3.674 1,862,385,280 -0.22(-5.69%)
Feb 05, 2008 3.928 4.036 3.882 3.896 1,352,091,264 -0.07(-1.74%)
Feb 04, 2008 4.042 4.093 3.958 3.965 1,065,678,272 -0.06(-1.57%)
Feb 01, 2008 4.103 4.114 3.981 4.028 1,198,001,664 -0.05(-1.19%)
Jan 31, 2008 3.899 4.116 3.897 4.077 1,594,055,936 +0.10(+2.41%)
Jan 30, 2008 3.957 4.080 3.915 3.981 1,472,899,072 +0.02(+0.49%)
Jan 29, 2008 3.950 3.999 3.887 3.962 1,303,892,480 +0.05(+1.18%)
Jan 28, 2008 3.860 4.012 3.808 3.916 1,747,549,184 +0.00(+0.00%)
Jan 25, 2008 4.186 4.189 3.904 3.916 1,842,557,184 -0.17(-4.12%)
Jan 24, 2008 4.216 4.238 3.976 4.084 2,376,741,632 -0.10(-2.50%)
Jan 23, 2008 4.102 4.217 3.799 4.189 3,997,861,888 -0.50(-10.64%)
Jan 22, 2008 4.459 4.818 4.397 4.688 2,871,339,264 -0.17(-3.54%)
Jan 21, 2008 4.967 4.992 4.807 4.860 2,044,708,992 +0.00(+0.00%)
Jan 18, 2008 4.967 4.992 4.807 4.860 2,043,196,160 +0.01(+0.29%)
Jan 17, 2008 4.864 4.980 4.771 4.846 2,084,832,384 +0.04(+0.78%)
Jan 16, 2008 4.979 5.090 4.720 4.808 2,626,041,600 -0.28(-5.56%)
Jan 15, 2008 5.353 5.398 4.959 5.091 2,780,355,584 -0.29(-5.45%)
Jan 14, 2008 5.347 5.404 5.276 5.385 1,303,346,176 +0.18(+3.53%)
Jan 11, 2008 5.301 5.357 5.120 5.201 1,459,723,008 -0.16(-2.99%)
Jan 10, 2008 5.348 5.451 5.283 5.362 1,756,914,304 -0.04(-0.77%)
Jan 09, 2008 5.159 5.406 5.069 5.403 2,151,358,208 +0.25(+4.76%)
Jan 08, 2008 5.426 5.495 5.144 5.158 1,804,600,832 -0.19(-3.60%)
Jan 07, 2008 5.459 5.530 5.127 5.350 2,456,164,608 -0.07(-1.34%)
Jan 04, 2008 5.766 5.813 5.388 5.423 1,725,204,224 -0.45(-7.63%)
Jan 03, 2008 5.885 5.945 5.804 5.871 997,816,896 +0.00(+0.05%)
Jan 02, 2008 6.002 6.032 5.799 5.868 1,279,171,712 -0.10(-1.64%)
Jan 01, 2008 6.009 6.039 5.956 5.966 639,534,336 +0.00(+0.00%)
Dec 31, 2007 6.009 6.039 5.956 5.966 637,304,000 -0.05(-0.88%)
Dec 28, 2007 6.041 6.071 5.930 6.019 822,287,872 +0.04(+0.63%)
Dec 27, 2007 5.992 6.113 5.957 5.981 942,542,464 -0.01(-0.19%)
Dec 26, 2007 5.994 6.053 5.928 5.992 833,795,456 +0.00(+0.08%)
Dec 24, 2007 5.874 6.004 5.867 5.988 569,496,704 +0.15(+2.52%)
Dec 21, 2007 5.726 5.840 5.719 5.840 1,178,885,120 +0.20(+3.58%)
Dec 20, 2007 5.585 5.657 5.522 5.638 915,782,336 +0.12(+2.23%)
Dec 19, 2007 5.511 5.561 5.448 5.515 979,545,152 +0.00(+0.08%)
Dec 18, 2007 5.618 5.642 5.379 5.511 1,449,098,496 -0.04(-0.77%)
Dec 17, 2007 5.744 5.802 5.511 5.554 1,213,848,960 -0.18(-3.15%)
Dec 14, 2007 5.734 6.024 5.709 5.734 799,559,936 -0.04(-0.75%)
Dec 13, 2007 5.728 5.786 5.657 5.778 1,025,397,632 +0.03(+0.51%)
Dec 12, 2007 5.826 5.857 5.595 5.748 1,450,934,016 +0.07(+1.23%)
Dec 11, 2007 5.866 5.928 5.644 5.679 1,315,094,656 -0.17(-2.92%)
Dec 10, 2007 5.831 5.893 5.804 5.849 855,889,536 -0.00(-0.05%)
Dec 07, 2007 5.739 5.873 5.663 5.852 1,263,596,544 +0.13(+2.29%)
Dec 06, 2007 5.608 5.726 5.606 5.721 1,067,037,504 +0.13(+2.40%)
Dec 05, 2007 5.508 5.602 5.494 5.587 1,057,122,368 +0.17(+3.16%)
Dec 04, 2007 5.335 5.448 5.331 5.416 917,183,296 +0.03(+0.53%)
Dec 03, 2007 5.477 5.546 5.352 5.387 1,139,181,440 -0.10(-1.84%)
Nov 30, 2007 5.642 5.653 5.412 5.488 1,407,862,016 -0.06(-1.12%)
Nov 29, 2007 5.404 5.577 5.396 5.551 1,242,214,272 +0.12(+2.26%)
Nov 28, 2007 5.326 5.439 5.281 5.428 1,363,598,592 +0.16(+3.09%)
Nov 27, 2007 5.277 5.295 5.120 5.265 1,560,550,144 +0.07(+1.31%)
Nov 26, 2007 5.228 5.339 5.191 5.197 1,547,522,432 +0.03(+0.58%)
Nov 23, 2007 5.180 5.182 5.113 5.167 552,289,152 +0.09(+1.83%)
Nov 21, 2007 4.995 5.191 4.960 5.074 1,444,190,976 -0.01(-0.23%)
Nov 20, 2007 4.990 5.174 4.925 5.086 1,828,970,880 +0.15(+2.99%)
Nov 19, 2007 5.003 5.066 4.882 4.938 1,367,865,344 -0.07(-1.47%)
Nov 16, 2007 4.979 5.030 4.799 5.011 1,640,001,536 +0.06(+1.27%)
Nov 15, 2007 5.011 5.108 4.828 4.948 1,762,899,712 -0.05(-1.09%)
Nov 14, 2007 5.336 5.348 4.932 5.003 1,717,273,600 -0.12(-2.27%)
Nov 13, 2007 4.845 5.150 4.823 5.119 2,060,201,472 +0.49(+10.54%)
Nov 12, 2007 4.978 5.051 4.537 4.631 2,094,823,808 -0.35(-7.02%)
Nov 09, 2007 5.155 5.274 4.976 4.981 1,808,400,128 -0.30(-5.75%)
Nov 08, 2007 5.622 5.629 5.053 5.285 2,239,863,296 -0.33(-5.82%)
Nov 07, 2007 5.741 5.803 5.606 5.611 1,177,844,864 -0.17(-2.86%)
Nov 06, 2007 5.634 5.783 5.580 5.776 1,131,333,120 +0.17(+3.01%)
Nov 05, 2007 5.581 5.691 5.549 5.607 953,183,296 -0.05(-0.90%)
Nov 02, 2007 5.699 5.706 5.526 5.658 1,187,715,712 +0.01(+0.23%)
Nov 01, 2007 5.680 5.726 5.421 5.645 953,914,176 -0.08(-1.32%)
Oct 31, 2007 5.651 5.726 5.570 5.721 986,825,984 +0.09(+1.58%)
Oct 30, 2007 5.607 5.704 5.564 5.632 1,112,983,808 +0.06(+1.03%)
Oct 29, 2007 5.585 5.620 5.563 5.575 640,637,696 +0.01(+0.21%)
Oct 26, 2007 5.581 5.583 5.508 5.563 837,518,912 +0.06(+1.05%)
Oct 25, 2007 5.568 5.599 5.471 5.505 1,152,990,464 -0.09(-1.69%)
Oct 24, 2007 5.596 5.638 5.398 5.600 1,526,202,112 -0.01(-0.12%)
Oct 23, 2007 5.679 5.680 5.504 5.607 2,126,292,096 +0.36(+6.77%)
Oct 22, 2007 5.131 5.268 5.119 5.251 1,955,957,888 +0.12(+2.31%)
Oct 19, 2007 5.248 5.260 5.120 5.133 1,530,031,744 -0.09(-1.78%)
Oct 18, 2007 5.165 5.246 5.152 5.226 976,219,712 +0.02(+0.43%)
Oct 17, 2007 5.201 5.212 5.095 5.203 1,336,225,152 +0.10(+1.87%)
Oct 16, 2007 4.986 5.126 4.974 5.107 1,264,429,440 +0.08(+1.56%)
Oct 15, 2007 5.059 5.107 4.924 5.029 1,277,598,976 -0.01(-0.16%)
Oct 12, 2007 4.910 5.038 4.873 5.037 1,170,427,776 +0.15(+3.10%)
Oct 11, 2007 5.105 5.177 4.614 4.886 1,945,672,704 -0.14(-2.73%)
Oct 10, 2007 5.046 5.056 4.988 5.023 789,999,872 -0.03(-0.64%)
Oct 09, 2007 5.126 5.154 5.020 5.056 1,309,725,824 -0.00(-0.03%)
Oct 08, 2007 4.924 5.057 4.908 5.057 989,801,024 +0.19(+4.00%)
Oct 05, 2007 4.770 4.867 4.750 4.863 1,116,167,296 +0.16(+3.33%)
Oct 04, 2007 4.759 4.761 4.623 4.706 777,957,184 -0.05(-1.06%)
Oct 03, 2007 4.752 4.794 4.729 4.756 820,114,880 -0.02(-0.33%)
Oct 02, 2007 4.715 4.777 4.695 4.772 938,214,464 +0.06(+1.35%)
Oct 01, 2007 4.657 4.741 4.606 4.709 991,399,104 +0.09(+1.87%)
Sep 28, 2007 4.621 4.656 4.601 4.622 727,738,944 -0.03(-0.67%)
Sep 27, 2007 4.631 4.654 4.588 4.653 777,859,008 +0.05(+1.13%)
Sep 26, 2007 4.652 4.668 4.555 4.601 1,155,342,336 -0.01(-0.27%)
Sep 25, 2007 4.423 4.615 4.422 4.614 1,410,914,816 +0.15(+3.30%)
Sep 24, 2007 4.419 4.513 4.417 4.466 1,245,182,208 +0.12(+2.87%)
Sep 21, 2007 4.251 4.357 4.226 4.342 1,349,912,576 +0.12(+2.74%)
Sep 20, 2007 4.221 4.271 4.196 4.226 819,452,096 -0.01(-0.33%)
Sep 19, 2007 4.308 4.312 4.199 4.240 1,216,541,184 -0.00(-0.11%)
Sep 18, 2007 4.188 4.302 4.151 4.244 1,260,295,552 +0.08(+1.81%)
Sep 17, 2007 4.186 4.234 4.144 4.169 939,802,624 -0.01(-0.29%)
Sep 14, 2007 4.113 4.186 4.102 4.181 719,158,720 +0.05(+1.17%)
Sep 13, 2007 4.181 4.186 4.116 4.132 777,187,776 +0.01(+0.26%)
Sep 12, 2007 4.096 4.199 4.089 4.122 1,212,791,040 +0.04(+1.00%)
Sep 11, 2007 4.153 4.165 4.028 4.081 1,151,050,112 -0.04(-0.89%)
Sep 10, 2007 4.126 4.158 4.034 4.118 1,762,396,032 +0.15(+3.75%)
Sep 07, 2007 3.976 3.985 3.915 3.969 1,695,079,808 -0.10(-2.40%)
Sep 06, 2007 4.083 4.143 3.997 4.066 2,252,870,656 -0.05(-1.28%)
Sep 05, 2007 4.366 4.392 4.099 4.119 2,755,560,192 -0.22(-5.13%)
Sep 04, 2007 4.215 4.389 4.212 4.342 1,556,475,136 +0.17(+4.10%)
Aug 31, 2007 4.201 4.206 4.139 4.171 1,038,009,728 +0.07(+1.64%)
Aug 30, 2007 3.996 4.164 3.985 4.104 1,701,365,504 +0.07(+1.62%)
Aug 29, 2007 3.912 4.041 3.902 4.038 1,382,514,560 +0.22(+5.72%)
Aug 28, 2007 3.945 3.988 3.814 3.820 1,396,186,240 -0.16(-4.11%)
Aug 27, 2007 4.018 4.056 3.979 3.983 838,116,416 -0.09(-2.25%)
Aug 24, 2007 3.931 4.077 3.910 4.075 1,079,738,496 +0.13(+3.23%)
Aug 23, 2007 4.008 4.016 3.908 3.948 1,026,913,088 -0.04(-1.09%)
Aug 22, 2007 3.952 3.998 3.925 3.991 1,254,287,488 +0.15(+3.87%)
Aug 21, 2007 3.681 3.884 3.644 3.842 1,542,736,512 +0.16(+4.38%)
Aug 20, 2007 3.733 3.750 3.629 3.681 952,420,416 +0.00(+0.13%)
Aug 17, 2007 3.675 3.720 3.609 3.676 1,416,258,688 +0.15(+4.28%)
Aug 16, 2007 3.524 3.569 3.362 3.525 2,212,314,368 -0.09(-2.38%)
Aug 15, 2007 3.697 3.761 3.604 3.611 1,175,810,688 -0.12(-3.33%)
Aug 14, 2007 3.864 3.864 3.726 3.736 876,082,112 -0.11(-2.94%)
Aug 13, 2007 3.865 3.896 3.810 3.849 892,682,688 +0.08(+2.23%)
Aug 10, 2007 3.708 3.848 3.623 3.765 1,671,419,264 -0.04(-1.10%)
Aug 09, 2007 3.949 4.006 3.768 3.807 1,334,094,848 -0.23(-5.69%)
Aug 08, 2007 4.119 4.122 3.976 4.036 958,073,728 -0.03(-0.76%)
Aug 07, 2007 4.064 4.133 3.995 4.067 1,127,253,504 -0.01(-0.16%)
Aug 06, 2007 4.003 4.074 3.864 4.074 1,096,594,944 +0.10(+2.58%)
Aug 03, 2007 4.025 4.095 3.961 3.971 804,438,272 -0.14(-3.40%)
Aug 02, 2007 4.116 4.125 4.040 4.111 1,010,864,000 +0.04(+1.10%)
Aug 01, 2007 4.025 4.077 3.848 4.066 2,075,194,624 +0.10(+2.46%)
Jul 31, 2007 4.306 4.321 3.961 3.968 2,088,466,432 -0.29(-6.84%)
Jul 30, 2007 4.347 4.381 4.204 4.260 1,313,921,408 -0.07(-1.68%)
Jul 27, 2007 4.403 4.485 4.330 4.333 1,375,215,104 -0.06(-1.47%)
Jul 26, 2007 4.395 4.473 4.125 4.397 2,593,458,432 +0.26(+6.37%)
Jul 25, 2007 4.137 4.167 4.066 4.134 1,892,748,928 +0.07(+1.76%)
Jul 24, 2007 4.183 4.247 4.040 4.063 2,128,856,832 -0.27(-6.13%)
Jul 23, 2007 4.316 4.374 4.245 4.328 1,227,101,696 -0.00(-0.03%)
Jul 20, 2007 4.267 4.342 4.217 4.330 1,380,807,808 +0.11(+2.68%)
Jul 19, 2007 4.226 4.241 4.206 4.217 868,546,304 +0.06(+1.36%)
Jul 18, 2007 4.162 4.170 4.097 4.160 897,611,968 -0.02(-0.57%)
Jul 17, 2007 4.165 4.205 4.141 4.184 841,178,560 +0.02(+0.59%)
Jul 16, 2007 4.168 4.216 4.141 4.159 1,109,673,728 +0.01(+0.27%)
Jul 13, 2007 4.067 4.152 4.052 4.148 1,075,786,368 +0.11(+2.73%)
Jul 12, 2007 4.031 4.043 3.987 4.038 835,117,312 +0.05(+1.27%)
Jul 11, 2007 3.978 4.027 3.955 3.987 973,280,064 +0.00(+0.03%)
Jul 10, 2007 3.882 4.051 3.880 3.986 1,487,253,888 +0.06(+1.55%)
Jul 09, 2007 3.987 4.003 3.891 3.925 1,179,754,240 -0.06(-1.49%)
Jul 06, 2007 4.010 4.016 3.927 3.985 1,036,740,160 -0.01(-0.34%)
Jul 05, 2007 3.879 4.005 3.876 3.998 1,721,259,392 +0.17(+4.39%)
Jul 03, 2007 3.674 3.837 3.659 3.830 1,378,459,520 +0.18(+4.87%)
Jul 02, 2007 3.646 3.677 3.593 3.652 1,180,750,208 -0.02(-0.64%)
Jun 29, 2007 3.674 3.735 3.647 3.676 1,345,569,280 +0.04(+1.23%)
Jun 28, 2007 3.685 3.689 3.614 3.631 997,304,576 -0.04(-1.09%)
Jun 27, 2007 3.633 3.676 3.592 3.671 1,155,973,376 +0.07(+1.87%)
Jun 26, 2007 3.734 3.735 3.576 3.604 1,590,889,984 -0.08(-2.20%)
Jun 25, 2007 3.740 3.768 3.646 3.685 1,145,261,440 -0.02(-0.54%)
Jun 22, 2007 3.730 3.748 3.686 3.705 752,009,792 -0.03(-0.73%)
Jun 21, 2007 3.665 3.743 3.636 3.732 1,028,333,504 +0.07(+1.93%)
Jun 20, 2007 3.731 3.755 3.659 3.661 1,065,171,072 -0.06(-1.71%)
Jun 19, 2007 3.755 3.765 3.702 3.724 1,120,206,976 -0.04(-1.14%)
Jun 18, 2007 3.713 3.770 3.691 3.768 1,081,304,064 +0.14(+3.81%)
Jun 15, 2007 3.633 3.634 3.610 3.629 962,815,552 +0.05(+1.47%)
Jun 14, 2007 3.530 3.598 3.506 3.577 1,155,022,720 +0.04(+1.06%)
Jun 13, 2007 3.648 3.650 3.476 3.539 2,043,040,512 -0.09(-2.39%)
Jun 12, 2007 3.595 3.666 3.563 3.626 1,693,186,176 +0.01(+0.16%)
Jun 11, 2007 3.795 3.799 3.600 3.620 2,213,273,600 -0.13(-3.45%)
Jun 08, 2007 3.790 3.790 3.683 3.749 1,474,674,176 +0.01(+0.34%)
Jun 07, 2007 3.765 3.843 3.710 3.737 2,272,240,128 +0.01(+0.35%)
Jun 06, 2007 3.683 3.736 3.673 3.724 1,319,667,584 +0.03(+0.79%)
Jun 05, 2007 3.657 3.695 3.629 3.695 1,092,468,224 +0.04(+1.10%)
Jun 04, 2007 3.573 3.666 3.551 3.654 1,052,091,392 +0.09(+2.47%)
Jun 01, 2007 3.647 3.650 3.563 3.566 1,049,797,632 -0.08(-2.30%)
May 31, 2007 3.616 3.680 3.600 3.650 1,538,372,736 +0.07(+2.04%)
May 30, 2007 3.443 3.580 3.419 3.577 1,756,207,104 +0.13(+3.87%)
May 29, 2007 3.447 3.459 3.394 3.444 765,882,752 +0.02(+0.64%)
May 25, 2007 3.373 3.427 3.358 3.422 750,499,904 +0.09(+2.65%)
May 24, 2007 3.398 3.447 3.324 3.334 1,052,763,840 -0.07(-1.95%)
May 23, 2007 3.434 3.464 3.391 3.400 1,080,773,248 -0.02(-0.57%)
May 22, 2007 3.388 3.426 3.374 3.420 679,050,944 +0.05(+1.39%)
May 21, 2007 3.322 3.387 3.315 3.373 759,951,488 +0.06(+1.78%)
May 18, 2007 3.320 3.332 3.306 3.314 736,789,824 +0.02(+0.53%)
May 17, 2007 3.227 3.309 3.227 3.296 874,512,000 +0.06(+1.96%)
May 16, 2007 3.269 3.278 3.115 3.233 1,336,812,544 -0.01(-0.17%)
May 15, 2007 3.300 3.319 3.207 3.238 1,131,977,216 -0.06(-1.68%)
May 14, 2007 3.302 3.313 3.260 3.294 773,197,440 +0.02(+0.57%)
May 11, 2007 3.245 3.287 3.216 3.275 772,524,160 +0.04(+1.30%)
May 10, 2007 3.212 3.278 3.190 3.233 1,419,869,568 +0.01(+0.43%)
May 09, 2007 3.160 3.221 3.159 3.219 851,381,504 +0.05(+1.73%)
May 08, 2007 3.116 3.167 3.115 3.164 930,066,304 +0.03(+1.10%)
May 07, 2007 3.044 3.143 3.042 3.130 1,021,843,392 +0.09(+3.09%)
May 04, 2007 3.036 3.060 3.027 3.036 452,973,248 +0.01(+0.41%)
May 03, 2007 3.034 3.056 3.012 3.024 683,596,672 +0.00(+0.01%)
May 02, 2007 3.001 3.028 2.996 3.024 599,403,392 +0.03(+0.92%)
May 01, 2007 3.000 3.022 2.968 2.996 631,476,224 -0.01(-0.33%)
Apr 30, 2007 3.015 3.042 3.002 3.006 731,099,328 -0.00(-0.12%)
Apr 27, 2007 2.957 3.010 2.942 3.009 829,469,632 +0.03(+1.09%)
Apr 26, 2007 3.059 3.087 2.961 2.977 2,062,461,824 +0.11(+3.66%)
Apr 25, 2007 2.838 2.873 2.825 2.872 1,430,277,248 +0.06(+2.26%)
Apr 24, 2007 2.830 2.903 2.750 2.808 1,251,555,840 -0.01(-0.29%)
Apr 23, 2007 2.758 2.825 2.753 2.816 925,577,216 +0.08(+2.79%)
Apr 20, 2007 2.743 2.746 2.727 2.740 622,786,752 +0.02(+0.78%)
Apr 19, 2007 2.716 2.748 2.706 2.719 505,313,760 -0.00(-0.14%)
Apr 18, 2007 2.715 2.736 2.699 2.723 550,217,664 +0.00(+0.06%)
Apr 17, 2007 2.771 2.780 2.702 2.721 891,732,672 -0.03(-1.18%)
Apr 16, 2007 2.729 2.756 2.718 2.754 722,248,576 +0.04(+1.32%)
Apr 13, 2007 2.738 2.753 2.712 2.718 853,698,816 -0.06(-2.12%)
Apr 12, 2007 2.772 2.780 2.732 2.777 784,530,240 -0.01(-0.43%)
Apr 11, 2007 2.828 2.830 2.781 2.789 651,467,136 -0.05(-1.76%)
Apr 10, 2007 2.821 2.839 2.813 2.839 418,149,248 +0.02(+0.64%)
Apr 09, 2007 2.868 2.870 2.802 2.821 490,188,640 -0.03(-1.09%)
Apr 05, 2007 2.835 2.852 2.817 2.852 421,692,704 +0.01(+0.43%)
Apr 04, 2007 2.859 2.865 2.835 2.839 565,459,328 -0.01(-0.24%)
Apr 03, 2007 2.835 2.868 2.824 2.846 692,520,512 +0.03(+0.91%)
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.