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
Microsoft
(NQ:
MSFT
)
416.56
+2.84 (+0.69%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 29, 2002
11.06
11.10
10.92
10.92
37,504,156
-0.08(-0.69%)
Nov 27, 2002
10.90
11.09
10.86
10.99
72,902,544
+0.22(+2.07%)
Nov 26, 2002
10.91
11.02
10.75
10.77
90,679,936
-0.25(-2.28%)
Nov 25, 2002
10.99
11.10
10.90
11.02
81,344,648
+0.00(+0.02%)
Nov 22, 2002
10.87
11.03
10.80
11.02
92,465,256
+0.07(+0.66%)
Nov 21, 2002
10.78
10.98
10.75
10.95
109,531,480
+0.23(+2.15%)
Nov 20, 2002
10.41
10.77
10.40
10.72
100,963,096
+0.33(+3.21%)
Nov 19, 2002
10.51
10.56
10.28
10.38
100,920,832
-0.19(-1.77%)
Nov 18, 2002
10.78
10.79
10.55
10.57
76,726,008
-0.16(-1.48%)
Nov 15, 2002
10.71
10.77
10.54
10.73
102,413,704
-0.06(-0.53%)
Nov 14, 2002
10.60
10.79
10.57
10.79
103,474,912
+0.31(+2.95%)
Nov 13, 2002
10.27
10.59
10.24
10.48
141,824,704
+0.16(+1.56%)
Nov 12, 2002
10.24
10.49
10.20
10.32
107,518,960
+0.12(+1.21%)
Nov 11, 2002
10.42
10.43
10.19
10.19
77,062,568
-0.23(-2.25%)
Nov 08, 2002
10.60
10.70
10.41
10.43
85,227,016
-0.17(-1.63%)
Nov 07, 2002
10.64
10.72
10.50
10.60
97,349,400
-0.19(-1.79%)
Nov 06, 2002
10.79
10.81
10.51
10.79
152,440,464
+0.07(+0.62%)
Nov 05, 2002
10.56
10.75
10.52
10.73
101,257,392
+0.11(+1.03%)
Nov 04, 2002
10.74
10.84
10.51
10.62
184,877,936
+0.59(+5.85%)
Nov 01, 2002
9.923
10.08
9.823
10.03
138,823,104
-0.09(-0.88%)
Oct 31, 2002
10.07
10.23
10.00
10.12
139,980,208
+0.07(+0.68%)
Oct 30, 2002
9.880
10.10
9.772
10.05
124,760,072
+0.20(+2.00%)
Oct 29, 2002
9.870
9.935
9.624
9.855
119,563,672
+0.02(+0.23%)
Oct 28, 2002
10.11
10.13
9.749
9.832
105,548,192
-0.14(-1.39%)
Oct 25, 2002
9.700
9.993
9.683
9.971
99,629,528
+0.27(+2.83%)
Oct 24, 2002
10.10
10.10
9.634
9.696
126,585,808
-0.37(-3.70%)
Oct 23, 2002
9.734
10.08
9.734
10.07
146,443,088
+0.29(+2.96%)
Oct 22, 2002
9.734
9.829
9.658
9.779
115,127,840
-0.16(-1.60%)
Oct 21, 2002
9.836
10.03
9.721
9.938
148,440,272
-0.12(-1.20%)
Oct 18, 2002
9.955
10.07
9.679
10.06
201,855,392
+0.45(+4.69%)
Oct 17, 2002
9.895
9.936
9.473
9.609
241,198,512
+0.07(+0.71%)
Oct 16, 2002
9.537
9.702
9.516
9.541
126,062,736
-0.36(-3.60%)
Oct 15, 2002
9.702
9.912
9.586
9.897
176,173,248
+0.57(+6.09%)
Oct 14, 2002
9.132
9.336
9.054
9.329
100,673,560
+0.08(+0.86%)
Oct 11, 2002
8.964
9.255
8.897
9.249
143,751,360
+0.47(+5.37%)
Oct 10, 2002
8.328
8.824
8.186
8.778
156,545,808
+0.45(+5.43%)
Oct 09, 2002
8.371
8.602
8.292
8.326
162,658,384
-0.19(-2.22%)
Oct 08, 2002
8.470
8.702
8.352
8.515
152,784,704
+0.18(+2.13%)
Oct 07, 2002
8.292
8.528
8.269
8.337
118,603,120
+0.05(+0.64%)
Oct 04, 2002
8.591
8.625
8.269
8.284
141,494,752
-0.19(-2.30%)
Oct 03, 2002
8.574
8.818
8.441
8.479
138,986,368
-0.15(-1.78%)
Oct 02, 2002
8.725
8.860
8.547
8.632
136,697,520
-0.12(-1.34%)
Oct 01, 2002
8.388
8.754
8.174
8.750
146,139,280
+0.47(+5.69%)
Sep 30, 2002
8.492
8.525
8.159
8.278
152,665,024
-0.29(-3.34%)
Sep 27, 2002
8.714
8.914
8.553
8.564
107,007,776
-0.18(-2.06%)
Sep 26, 2002
8.916
8.990
8.697
8.744
133,215,120
-0.06(-0.67%)
Sep 25, 2002
8.782
8.888
8.526
8.803
141,489,728
+0.16(+1.91%)
Sep 24, 2002
8.485
8.797
8.447
8.638
137,560,864
+0.08(+0.91%)
Sep 23, 2002
8.820
8.841
8.481
8.560
118,594,928
-0.42(-4.70%)
Sep 20, 2002
9.030
9.085
8.952
8.983
172,534,176
+0.05(+0.55%)
Sep 19, 2002
8.835
9.051
8.818
8.933
102,736,008
-0.10(-1.15%)
Sep 18, 2002
8.842
9.130
8.831
9.037
110,891,472
+0.09(+0.97%)
Sep 17, 2002
9.212
9.255
8.935
8.950
96,878,896
-0.09(-1.03%)
Sep 16, 2002
9.009
9.109
8.905
9.043
66,264,256
-0.02(-0.27%)
Sep 13, 2002
8.877
9.134
8.867
9.068
78,658,208
+0.14(+1.61%)
Sep 12, 2002
9.113
9.142
8.899
8.924
84,176,376
-0.27(-2.94%)
Sep 11, 2002
9.507
9.671
9.185
9.195
102,294,296
-0.23(-2.43%)
Sep 10, 2002
9.187
9.429
9.151
9.424
110,889,096
+0.21(+2.24%)
Sep 09, 2002
8.943
9.265
8.825
9.217
107,855,264
+0.17(+1.84%)
Sep 06, 2002
9.037
9.136
8.984
9.051
92,354,832
+0.36(+4.16%)
Sep 05, 2002
8.990
8.994
8.684
8.689
119,460,112
-0.44(-4.77%)
Sep 04, 2002
8.981
9.198
8.924
9.124
105,978,008
+0.23(+2.53%)
Sep 03, 2002
9.183
9.183
8.895
8.899
98,344,032
-0.39(-4.20%)
Aug 30, 2002
9.490
9.554
9.274
9.289
76,794,696
-0.28(-2.97%)
Aug 29, 2002
9.253
9.653
9.183
9.573
124,528,120
+0.23(+2.43%)
Aug 28, 2002
9.554
9.588
9.331
9.346
90,976,608
-0.28(-2.87%)
Aug 27, 2002
9.904
9.927
9.586
9.622
86,479,224
-0.24(-2.42%)
Aug 26, 2002
9.936
9.965
9.687
9.861
73,510,952
-0.02(-0.23%)
Aug 23, 2002
9.967
10.00
9.812
9.883
76,518,360
-0.19(-1.90%)
Aug 22, 2002
10.00
10.12
9.955
10.07
95,788,096
+0.18(+1.82%)
Aug 21, 2002
9.759
9.914
9.681
9.895
107,261,128
+0.23(+2.43%)
Aug 20, 2002
9.724
9.785
9.605
9.660
92,882,128
-0.18(-1.85%)
Aug 19, 2002
9.471
9.851
9.435
9.842
105,471,048
+0.38(+4.00%)
Aug 16, 2002
9.355
9.507
9.259
9.463
91,582,896
+0.04(+0.46%)
Aug 15, 2002
9.456
9.603
9.227
9.420
130,432,520
+0.01(+0.12%)
Aug 14, 2002
8.943
9.412
8.935
9.408
127,738,424
+0.50(+5.63%)
Aug 13, 2002
9.083
9.406
8.880
8.907
132,251,656
-0.27(-2.91%)
Aug 12, 2002
9.011
9.227
9.009
9.174
75,114,776
+0.07(+0.73%)
Aug 09, 2002
9.113
9.302
9.020
9.107
91,206,976
-0.15(-1.62%)
Aug 08, 2002
8.916
9.274
8.784
9.257
117,226,744
+0.34(+3.86%)
Aug 07, 2002
8.895
8.952
8.547
8.913
114,058,448
+0.27(+3.11%)
Aug 06, 2002
8.498
8.943
8.487
8.644
117,184,216
+0.32(+3.82%)
Aug 05, 2002
8.383
8.549
8.292
8.326
104,273,528
-0.08(-0.95%)
Aug 02, 2002
8.613
8.678
8.290
8.405
113,527,712
-0.25(-2.93%)
Aug 01, 2002
9.005
9.102
8.612
8.659
121,525,992
-0.42(-4.65%)
Jul 31, 2002
9.011
9.085
8.774
9.081
123,999,760
-0.02(-0.25%)
Jul 30, 2002
9.000
9.242
8.958
9.104
162,061,344
-0.03(-0.31%)
Jul 29, 2002
8.867
9.142
8.810
9.132
148,136,464
+0.55(+6.39%)
Jul 26, 2002
8.278
8.595
8.267
8.583
163,180,672
+0.48(+5.88%)
Jul 25, 2002
8.602
8.651
8.032
8.106
215,849,216
-0.64(-7.35%)
Jul 24, 2002
7.902
8.774
7.837
8.750
267,227,264
+0.61(+7.49%)
Jul 23, 2002
8.799
8.858
8.133
8.140
221,991,648
-0.85(-9.47%)
Jul 22, 2002
9.265
9.461
8.687
8.992
237,853,200
-0.39(-4.14%)
Jul 19, 2002
9.439
9.632
9.238
9.380
148,657,952
-0.29(-3.03%)
Jul 18, 2002
9.853
9.982
9.588
9.673
120,272,200
-0.17(-1.71%)
Jul 17, 2002
9.940
10.09
9.685
9.842
129,493,632
+0.14(+1.46%)
Jul 16, 2002
9.711
9.993
9.584
9.700
128,330,976
-0.10(-1.06%)
Jul 15, 2002
9.726
9.815
9.085
9.804
180,917,104
-0.01(-0.12%)
Jul 12, 2002
10.10
10.17
9.743
9.815
126,454,248
-0.20(-1.98%)
Jul 11, 2002
9.849
10.04
9.700
10.01
171,122,672
+0.13(+1.28%)
Jul 10, 2002
10.16
10.26
9.866
9.887
119,769,992
-0.18(-1.82%)
Jul 09, 2002
10.09
10.36
10.03
10.07
112,642,184
+0.05(+0.55%)
Jul 08, 2002
10.30
10.40
9.952
10.02
83,479,736
-0.37(-3.52%)
Jul 05, 2002
10.05
10.39
10.04
10.38
47,121,064
+0.45(+4.54%)
Jul 04, 2002
9.698
9.940
9.548
9.931
106,939,088
+0.12(+1.22%)
Jul 03, 2002
9.698
9.940
9.548
9.812
106,908,712
+0.08(+0.78%)
Jul 02, 2002
9.914
10.02
9.715
9.736
109,388,824
-0.23(-2.32%)
Jul 01, 2002
10.24
10.29
9.952
9.967
87,804,880
-0.39(-3.73%)
Jun 28, 2002
10.32
10.56
10.22
10.35
118,293,496
-0.04(-0.40%)
Jun 27, 2002
10.33
10.40
10.00
10.39
126,558,072
+0.15(+1.46%)
Jun 26, 2002
9.662
10.29
9.662
10.24
148,113,744
+0.22(+2.23%)
Jun 25, 2002
10.35
10.41
9.993
10.02
110,988,424
-0.23(-2.23%)
Jun 24, 2002
9.859
10.34
9.813
10.25
138,064,112
+0.36(+3.60%)
Jun 21, 2002
10.11
10.32
9.895
9.895
154,306,896
-0.34(-3.36%)
Jun 20, 2002
10.29
10.43
10.20
10.24
114,126,872
-0.05(-0.48%)
Jun 19, 2002
10.50
10.59
10.28
10.29
107,318,712
-0.31(-2.91%)
Jun 18, 2002
10.51
10.65
10.48
10.60
102,393,632
+0.06(+0.56%)
Jun 17, 2002
10.53
10.68
10.48
10.54
124,806,832
+0.08(+0.78%)
Jun 14, 2002
10.06
10.51
10.03
10.46
144,550,240
+0.19(+1.90%)
Jun 13, 2002
10.38
10.50
10.26
10.26
105,369,864
-0.25(-2.38%)
Jun 12, 2002
9.952
10.56
9.936
10.51
179,903,968
+0.56(+5.65%)
Jun 11, 2002
10.08
10.25
9.921
9.950
98,232,544
-0.05(-0.47%)
Jun 10, 2002
9.776
10.09
9.740
9.997
94,873,776
+0.16(+1.62%)
Jun 07, 2002
9.442
9.955
9.437
9.838
129,228,920
+0.02(+0.15%)
Jun 06, 2002
9.747
9.868
9.463
9.823
103,958,888
+0.05(+0.46%)
Jun 05, 2002
9.545
9.794
9.526
9.777
88,459,512
+0.32(+3.36%)
Jun 04, 2002
9.369
9.696
9.319
9.460
116,249,808
+0.11(+1.13%)
Jun 03, 2002
9.651
9.774
9.306
9.354
116,818,592
-0.28(-2.93%)
May 31, 2002
10.01
10.11
9.630
9.636
87,797,216
-0.33(-3.29%)
May 30, 2002
9.774
10.10
9.734
9.963
83,497,704
+0.11(+1.13%)
May 29, 2002
9.776
9.978
9.757
9.851
59,959,628
-0.05(-0.52%)
May 28, 2002
10.14
10.16
9.794
9.902
65,519,008
-0.18(-1.77%)
May 27, 2002
10.25
10.32
10.04
10.08
47,572,808
+0.00(+0.00%)
May 24, 2002
10.25
10.32
10.04
10.08
47,528,424
-0.30(-2.85%)
May 23, 2002
10.16
10.38
10.03
10.38
67,910,888
+0.21(+2.10%)
May 22, 2002
9.817
10.17
9.813
10.16
71,552,064
+0.28(+2.87%)
May 21, 2002
10.21
10.33
9.866
9.878
83,374,864
-0.34(-3.37%)
May 20, 2002
10.50
10.51
10.13
10.22
68,839,472
-0.38(-3.61%)
May 17, 2002
10.64
10.67
10.46
10.60
72,181,864
+0.05(+0.52%)
May 16, 2002
10.35
10.60
10.34
10.55
70,544,216
+0.19(+1.81%)
May 15, 2002
10.31
10.68
10.19
10.36
93,006,824
-0.02(-0.24%)
May 14, 2002
10.30
10.43
10.22
10.39
85,636,760
+0.41(+4.16%)
May 13, 2002
9.548
10.01
9.416
9.972
85,619,064
+0.50(+5.27%)
May 10, 2002
9.942
9.969
9.461
9.473
85,077,232
-0.39(-3.97%)
May 09, 2002
10.30
10.41
9.823
9.865
110,014,928
-0.54(-5.18%)
May 08, 2002
9.704
10.40
9.694
10.40
133,730,000
+1.04(+11.12%)
May 07, 2002
9.308
9.518
9.151
9.363
116,747,792
+0.16(+1.75%)
May 06, 2002
9.357
9.565
9.155
9.202
87,574,512
-0.18(-1.90%)
May 03, 2002
9.702
9.781
9.371
9.380
94,613,032
-0.31(-3.22%)
May 02, 2002
9.963
10.23
9.681
9.692
104,362,816
-0.29(-2.92%)
May 01, 2002
9.872
10.07
9.588
9.984
100,933,512
+0.09(+0.94%)
Apr 30, 2002
9.861
10.09
9.827
9.891
102,216,096
+0.00(+0.04%)
Apr 29, 2002
9.742
10.01
9.736
9.887
92,787,552
+0.14(+1.44%)
Apr 26, 2002
10.23
10.31
9.740
9.747
82,921,264
-0.42(-4.15%)
Apr 25, 2002
10.01
10.31
10.01
10.17
75,674,576
+0.13(+1.34%)
Apr 24, 2002
10.19
10.30
10.03
10.03
80,865,688
-0.18(-1.80%)
Apr 23, 2002
10.54
10.56
10.09
10.22
90,192,528
-0.30(-2.88%)
Apr 22, 2002
10.70
10.73
10.41
10.52
67,980,096
-0.30(-2.81%)
Apr 19, 2002
10.87
10.97
10.76
10.83
137,727,824
+0.16(+1.47%)
Apr 18, 2002
10.75
10.85
9.971
10.67
98,796,040
-0.05(-0.46%)
Apr 17, 2002
10.97
11.03
10.68
10.72
72,858,688
-0.22(-2.04%)
Apr 16, 2002
10.67
11.00
10.67
10.94
68,582,952
+0.40(+3.81%)
Apr 15, 2002
10.60
10.74
10.49
10.54
62,595,604
-0.05(-0.43%)
Apr 12, 2002
10.44
10.65
10.38
10.59
69,079,616
+0.22(+2.08%)
Apr 11, 2002
10.58
10.68
10.31
10.37
76,830,888
-0.29(-2.68%)
Apr 10, 2002
10.43
10.81
10.42
10.66
99,907,704
+0.27(+2.61%)
Apr 09, 2002
10.85
10.87
10.37
10.38
83,761,880
-0.44(-4.11%)
Apr 08, 2002
10.28
10.85
10.27
10.83
96,939,920
+0.26(+2.42%)
Apr 05, 2002
10.77
10.84
10.57
10.57
66,263,992
-0.11(-1.03%)
Apr 04, 2002
10.60
10.78
10.49
10.68
81,583,464
+0.02(+0.21%)
Apr 03, 2002
10.87
10.90
10.50
10.66
101,618,264
-0.18(-1.66%)
Apr 02, 2002
11.15
11.18
10.81
10.84
101,060,848
-0.59(-5.13%)
Apr 01, 2002
11.32
11.43
11.20
11.43
62,095,252
+0.01(+0.12%)
Mar 29, 2002
11.35
11.48
11.29
11.41
58,638,468
+0.00(+0.00%)
Mar 28, 2002
11.35
11.48
11.29
11.41
57,988,852
+0.16(+1.46%)
Mar 27, 2002
11.13
11.33
11.09
11.25
62,502,616
+0.07(+0.61%)
Mar 26, 2002
11.19
11.53
11.04
11.18
91,613,544
-0.03(-0.25%)
Mar 25, 2002
11.45
11.50
11.20
11.21
63,075,884
-0.23(-2.02%)
Mar 22, 2002
11.55
11.57
11.40
11.44
54,607,628
-0.17(-1.48%)
Mar 21, 2002
11.40
11.66
11.32
11.61
60,924,144
+0.24(+2.10%)
Mar 20, 2002
11.62
11.74
11.37
11.37
72,959,872
-0.40(-3.42%)
Mar 19, 2002
11.77
11.92
11.64
11.78
48,049,388
+0.02(+0.14%)
Mar 18, 2002
11.87
11.92
11.58
11.76
69,078,552
-0.07(-0.56%)
Mar 15, 2002
11.55
11.83
11.54
11.83
91,256,376
+0.24(+2.07%)
Mar 14, 2002
11.76
11.78
11.55
11.59
68,448,224
-0.17(-1.42%)
Mar 13, 2002
11.75
11.93
11.72
11.75
58,631,072
-0.08(-0.70%)
Mar 12, 2002
11.83
11.89
11.67
11.84
87,716,904
-0.34(-2.80%)
Mar 11, 2002
12.02
12.30
11.92
12.18
57,747,128
+0.07(+0.61%)
Mar 08, 2002
12.04
12.25
11.96
12.10
76,217,992
+0.23(+1.96%)
Mar 07, 2002
12.05
12.09
11.71
11.87
76,716,496
-0.17(-1.43%)
Mar 06, 2002
11.91
12.06
11.77
12.04
65,827,304
+0.10(+0.87%)
Mar 05, 2002
11.92
12.09
11.80
11.94
73,872,872
-0.04(-0.35%)
Mar 04, 2002
11.59
12.02
11.52
11.98
98,359,352
+0.37(+3.15%)
Mar 01, 2002
11.18
11.62
11.14
11.62
82,048,152
+0.57(+5.19%)
Feb 28, 2002
11.12
11.30
11.00
11.04
89,910,648
-0.01(-0.09%)
Feb 27, 2002
11.18
11.38
10.98
11.05
86,848,816
-0.03(-0.27%)
Feb 26, 2002
11.19
11.36
10.96
11.08
83,581,184
-0.10(-0.90%)
Feb 25, 2002
10.97
11.34
10.96
11.18
68,464,864
+0.21(+1.88%)
Feb 22, 2002
10.99
11.12
10.82
10.98
94,242,920
-0.01(-0.10%)
Feb 21, 2002
11.30
11.41
10.98
10.99
78,459,016
-0.35(-3.09%)
Feb 20, 2002
11.24
11.42
11.13
11.34
66,694,604
+0.18(+1.65%)
Feb 19, 2002
11.34
11.38
11.09
11.15
69,033,384
-0.25(-2.16%)
Feb 18, 2002
11.68
11.75
11.39
11.40
66,288,296
+0.00(+0.00%)
Feb 15, 2002
11.68
11.75
11.39
11.40
66,282,220
-0.27(-2.35%)
Feb 14, 2002
11.73
11.92
11.61
11.67
75,643,664
-0.03(-0.23%)
Feb 13, 2002
11.41
11.71
11.35
11.70
71,551,008
+0.32(+2.79%)
Feb 12, 2002
11.45
11.52
11.36
11.38
59,405,644
-0.19(-1.62%)
Feb 11, 2002
11.36
11.59
11.28
11.57
67,233,000
+0.09(+0.79%)
Feb 08, 2002
11.38
11.48
11.13
11.48
80,948,376
+0.16(+1.42%)
Feb 07, 2002
11.41
11.66
11.31
11.32
83,631,112
-0.11(-0.99%)
Feb 06, 2002
11.66
11.71
11.40
11.43
87,315,088
-0.14(-1.23%)
Feb 05, 2002
11.51
11.78
11.45
11.57
88,199,560
+0.01(+0.05%)
Feb 04, 2002
11.81
11.87
11.50
11.57
92,869,976
-0.29(-2.46%)
Feb 01, 2002
12.14
12.21
11.82
11.86
83,826,872
-0.20(-1.65%)
Jan 31, 2002
11.94
12.08
11.76
12.06
91,889,608
+0.16(+1.37%)
Jan 30, 2002
11.82
11.90
11.61
11.90
87,311,128
+0.10(+0.85%)
Jan 29, 2002
12.09
12.21
11.73
11.79
77,491,600
-0.28(-2.35%)
Jan 28, 2002
12.16
12.19
11.91
12.08
54,978,272
+0.00(+0.03%)
Jan 25, 2002
12.15
12.27
12.02
12.08
64,698,996
-0.15(-1.24%)
Jan 24, 2002
12.13
12.34
12.08
12.23
110,804,552
+0.16(+1.35%)
Jan 23, 2002
12.12
12.25
11.97
12.06
106,203,880
-0.14(-1.12%)
Jan 22, 2002
12.61
12.61
12.16
12.20
101,493,832
-0.31(-2.48%)
Jan 21, 2002
12.70
12.84
12.38
12.51
141,694,464
+0.00(+0.00%)
Jan 18, 2002
12.70
12.84
12.38
12.51
141,521,168
-0.71(-5.38%)
Jan 17, 2002
12.97
13.25
12.95
13.22
104,295,184
+0.38(+2.93%)
Jan 16, 2002
13.03
13.22
12.84
12.85
81,836,544
-0.32(-2.42%)
Jan 15, 2002
12.99
13.18
12.96
13.16
80,201,280
+0.20(+1.58%)
Jan 14, 2002
12.93
13.07
12.82
12.96
67,362,712
-0.03(-0.20%)
Jan 11, 2002
13.16
13.31
12.89
12.99
96,416,320
-0.13(-0.97%)
Jan 10, 2002
12.96
13.21
12.89
13.11
66,436,504
+0.11(+0.83%)
Jan 09, 2002
13.20
13.37
12.97
13.00
100,789,536
-0.13(-0.97%)
Jan 08, 2002
13.00
13.22
12.87
13.13
63,054,748
+0.16(+1.20%)
Jan 07, 2002
13.20
13.25
12.94
12.98
77,283,952
-0.06(-0.49%)
Jan 04, 2002
13.11
13.23
13.00
13.04
69,652,616
-0.06(-0.48%)
Jan 03, 2002
12.70
13.11
12.70
13.10
89,280,312
+0.41(+3.27%)
Jan 02, 2002
12.61
12.70
12.40
12.69
63,566,728
+0.15(+1.19%)
Dec 31, 2001
12.84
12.96
12.54
12.54
56,806,652
-0.31(-2.39%)
Dec 28, 2001
12.91
13.03
12.81
12.85
38,024,856
+0.00(+0.03%)
Dec 27, 2001
12.87
13.00
12.73
12.84
42,805,700
+0.03(+0.25%)
Dec 26, 2001
12.76
13.07
12.75
12.81
38,739,192
+0.08(+0.61%)
Dec 24, 2001
12.82
12.88
12.72
12.73
15,456,579
-0.05(-0.40%)
Dec 21, 2001
12.87
12.87
12.68
12.78
111,361,448
+0.15(+1.17%)
Dec 20, 2001
13.09
13.11
12.61
12.64
103,802,496
-0.52(-3.93%)
Dec 19, 2001
12.99
13.23
12.96
13.15
75,285,968
+0.04(+0.32%)
Dec 18, 2001
13.04
13.13
12.98
13.11
62,419,132
+0.05(+0.42%)
Dec 17, 2001
12.71
13.08
12.71
13.06
75,396,392
+0.29(+2.28%)
Dec 14, 2001
12.50
12.86
12.48
12.76
56,799,256
+0.22(+1.77%)
Dec 13, 2001
12.71
12.92
12.50
12.54
70,308,312
-0.32(-2.47%)
Dec 12, 2001
12.71
12.87
12.54
12.86
63,249,976
+0.12(+0.94%)
Dec 11, 2001
12.81
12.89
12.69
12.74
71,769,480
+0.05(+0.39%)
Dec 10, 2001
12.78
12.96
12.65
12.69
50,679,288
-0.15(-1.13%)
Dec 07, 2001
12.92
13.03
12.60
12.84
55,919,804
-0.16(-1.19%)
Dec 06, 2001
12.87
13.06
12.78
12.99
74,004,696
+0.10(+0.81%)
Dec 05, 2001
12.58
12.90
12.34
12.89
98,067,168
+0.40(+3.18%)
Dec 04, 2001
12.30
12.51
12.13
12.49
67,373,280
+0.23(+1.90%)
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.