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

Walt Disney (NY: DIS )

112.73 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2000 39.10 40.31 39.10 40.07 5,444,794 +0.97(+2.48%)
Mar 30, 2000 39.64 39.83 38.61 39.10 5,505,941 -0.54(-1.37%)
Mar 29, 2000 39.77 40.01 39.10 39.64 5,244,263 -0.13(-0.32%)
Mar 28, 2000 40.56 41.29 39.47 39.77 7,710,541 -0.79(-1.94%)
Mar 27, 2000 40.26 40.98 38.86 40.56 5,893,105 +0.30(+0.75%)
Mar 24, 2000 40.37 40.56 39.89 40.26 6,733,830 -0.12(-0.29%)
Mar 23, 2000 39.34 40.74 38.67 40.37 8,292,573 +1.03(+2.62%)
Mar 22, 2000 38.61 40.26 38.61 39.34 13,939,236 +1.27(+3.34%)
Mar 21, 2000 38.31 38.92 37.53 38.07 13,570,499 -0.24(-0.63%)
Mar 20, 2000 36.61 38.37 36.61 38.31 17,252,828 +2.55(+7.14%)
Mar 17, 2000 34.30 35.88 33.57 35.76 8,892,724 +1.46(+4.25%)
Mar 16, 2000 33.82 34.49 32.79 34.30 8,466,030 +0.49(+1.44%)
Mar 15, 2000 33.15 33.94 32.67 33.82 6,748,036 +0.66(+1.99%)
Mar 14, 2000 33.76 33.76 32.84 33.15 5,678,677 -0.79(-2.32%)
Mar 13, 2000 34.13 34.49 32.06 33.94 5,332,690 -0.18(-0.54%)
Mar 10, 2000 34.73 34.73 33.70 34.13 7,175,347 -1.09(-3.09%)
Mar 09, 2000 33.94 35.21 33.64 35.21 5,714,398 +1.27(+3.75%)
Mar 08, 2000 34.91 34.91 33.88 33.94 6,397,828 -1.03(-2.94%)
Mar 07, 2000 34.97 35.34 34.43 34.97 7,709,203 +0.00(+0.00%)
Mar 06, 2000 35.46 35.70 34.54 34.97 7,456,069 -0.49(-1.37%)
Mar 03, 2000 33.88 35.46 33.88 35.46 14,787,579 +1.94(+5.80%)
Mar 02, 2000 33.64 33.64 32.84 33.51 6,695,844 -0.18(-0.55%)
Mar 01, 2000 33.03 33.76 32.24 33.70 7,364,348 +0.67(+2.03%)
Feb 29, 2000 31.81 33.03 31.33 33.03 5,593,133 +1.21(+3.82%)
Feb 28, 2000 31.09 32.00 31.09 31.81 8,070,631 +1.70(+5.65%)
Feb 25, 2000 32.12 32.12 30.11 30.11 8,575,560 -2.13(-6.60%)
Feb 24, 2000 33.09 33.09 31.51 32.24 8,471,589 -0.91(-2.75%)
Feb 23, 2000 32.43 33.64 31.70 33.15 8,506,692 +0.73(+2.25%)
Feb 22, 2000 34.43 34.43 31.70 32.43 12,943,172 -2.06(-5.97%)
Feb 18, 2000 35.34 35.34 34.30 34.49 6,598,256 -0.97(-2.74%)
Feb 17, 2000 35.83 35.83 34.67 35.46 4,831,364 -0.43(-1.19%)
Feb 16, 2000 35.83 36.19 35.52 35.88 4,547,450 +0.06(+0.16%)
Feb 15, 2000 35.94 36.13 34.37 35.83 7,196,759 -0.12(-0.32%)
Feb 14, 2000 36.31 36.31 35.58 35.94 5,283,175 -0.85(-2.32%)
Feb 11, 2000 35.88 37.53 35.76 36.80 7,364,863 +0.91(+2.54%)
Feb 10, 2000 36.61 36.80 35.83 35.88 5,769,369 -0.73(-1.99%)
Feb 09, 2000 36.49 37.89 36.07 36.61 6,256,901 +0.13(+0.35%)
Feb 08, 2000 36.86 36.86 35.94 36.49 5,871,178 -0.43(-1.16%)
Feb 07, 2000 37.04 37.34 36.49 36.91 6,249,386 -0.13(-0.34%)
Feb 04, 2000 36.80 37.16 35.94 37.04 6,375,181 +0.24(+0.66%)
Feb 03, 2000 36.49 37.40 36.49 36.80 11,077,971 +0.61(+1.69%)
Feb 02, 2000 34.97 36.91 34.79 36.19 9,559,889 +1.21(+3.47%)
Feb 01, 2000 35.27 35.40 34.91 34.97 7,354,980 -0.30(-0.85%)
Jan 31, 2000 35.40 35.40 34.79 35.27 8,033,160 -0.43(-1.20%)
Jan 28, 2000 36.07 36.43 35.40 35.70 7,623,040 -0.37(-1.02%)
Jan 27, 2000 35.58 36.55 35.58 36.07 9,974,230 +0.49(+1.37%)
Jan 26, 2000 36.37 36.37 35.34 35.58 10,562,336 -0.85(-2.32%)
Jan 25, 2000 35.46 36.91 35.46 36.43 30,379,750 +4.07(+12.58%)
Jan 24, 2000 31.81 33.03 31.45 32.36 8,472,722 +0.54(+1.71%)
Jan 21, 2000 32.67 32.67 31.76 31.81 8,414,045 -0.85(-2.62%)
Jan 20, 2000 33.76 34.43 32.48 32.67 7,326,671 -1.09(-3.22%)
Jan 19, 2000 33.51 33.94 33.09 33.76 6,654,668 +0.24(+0.72%)
Jan 18, 2000 32.60 33.82 32.12 33.51 8,228,955 +0.91(+2.80%)
Jan 14, 2000 33.82 34.00 32.48 32.60 8,278,882 -1.21(-3.59%)
Jan 13, 2000 32.84 34.00 32.84 33.82 8,870,489 +1.09(+3.32%)
Jan 12, 2000 34.91 34.91 32.36 32.73 13,306,659 -2.49(-7.06%)
Jan 11, 2000 34.85 35.70 34.24 35.21 20,449,066 +0.36(+1.03%)
Jan 10, 2000 33.03 34.91 33.03 34.85 34,497,212 +4.62(+15.30%)
Jan 07, 2000 30.72 31.21 29.93 30.23 6,879,904 -0.49(-1.58%)
Jan 06, 2000 32.00 32.18 30.72 30.72 8,029,660 -1.28(-4.01%)
Jan 05, 2000 30.72 32.18 30.72 32.00 20,135,092 +1.28(+4.17%)
Jan 04, 2000 29.14 30.96 29.14 30.72 16,302,881 +1.70(+5.86%)
Jan 03, 2000 28.41 29.08 27.93 29.02 8,537,781 +0.60(+2.12%)
Dec 31, 1999 28.29 28.53 27.99 28.41 2,995,398 +0.13(+0.45%)
Dec 30, 1999 27.99 28.53 27.99 28.29 4,427,626 +0.49(+1.75%)
Dec 29, 1999 28.17 28.41 27.74 27.80 4,161,934 -0.37(-1.31%)
Dec 28, 1999 28.47 28.90 27.99 28.17 4,245,831 -0.30(-1.06%)
Dec 27, 1999 28.29 29.14 28.29 28.47 8,355,471 +0.18(+0.65%)
Dec 23, 1999 28.17 28.53 28.05 28.29 4,835,173 +0.12(+0.41%)
Dec 22, 1999 27.63 28.23 27.32 28.17 5,376,440 +0.54(+1.97%)
Dec 21, 1999 27.56 28.36 27.56 27.63 7,228,774 +0.29(+1.07%)
Dec 20, 1999 27.44 27.93 27.07 27.34 7,055,214 -0.11(-0.39%)
Dec 17, 1999 27.20 27.56 26.96 27.44 12,116,756 +0.24(+0.89%)
Dec 16, 1999 27.50 27.50 27.02 27.20 6,409,769 -0.85(-3.01%)
Dec 15, 1999 27.69 28.53 27.07 28.05 10,708,822 +0.36(+1.30%)
Dec 14, 1999 26.83 27.93 26.53 27.69 8,585,340 +0.85(+3.19%)
Dec 13, 1999 27.07 27.07 26.59 26.83 9,004,827 -0.42(-1.53%)
Dec 10, 1999 26.96 27.63 26.96 27.25 11,278,604 +0.42(+1.56%)
Dec 09, 1999 26.53 27.14 26.53 26.83 12,149,697 +0.36(+1.36%)
Dec 08, 1999 26.71 27.20 26.34 26.47 10,109,804 -0.24(-0.91%)
Dec 07, 1999 27.02 27.26 26.66 26.71 8,339,206 -0.30(-1.11%)
Dec 06, 1999 27.44 27.44 26.90 27.02 6,009,017 -0.43(-1.56%)
Dec 03, 1999 27.06 28.11 26.96 27.44 10,319,702 +0.38(+1.40%)
Dec 02, 1999 27.20 27.32 26.71 27.06 8,649,987 -0.14(-0.50%)
Dec 01, 1999 27.07 27.38 26.77 27.20 7,190,479 +0.13(+0.47%)
Nov 30, 1999 27.63 28.11 26.90 27.07 8,819,326 -0.55(-2.00%)
Nov 29, 1999 27.07 28.11 27.07 27.63 10,049,377 +0.85(+3.19%)
Nov 26, 1999 27.44 27.87 26.47 26.77 4,533,656 -0.67(-2.44%)
Nov 24, 1999 26.41 27.87 26.41 27.44 10,682,160 +1.21(+4.63%)
Nov 23, 1999 26.47 26.53 25.93 26.23 7,908,498 -0.24(-0.92%)
Nov 22, 1999 25.99 26.47 25.74 26.47 6,810,110 +0.49(+1.87%)
Nov 19, 1999 26.34 26.41 25.86 25.99 6,662,697 -0.36(-1.36%)
Nov 18, 1999 25.26 26.41 25.26 26.34 11,563,547 +1.09(+4.31%)
Nov 17, 1999 25.37 25.62 24.77 25.26 10,315,379 -0.12(-0.46%)
Nov 16, 1999 25.13 25.50 25.07 25.37 11,872,372 +0.24(+0.97%)
Nov 15, 1999 24.77 25.86 24.77 25.13 15,472,347 +0.79(+3.23%)
Nov 12, 1999 23.62 25.32 23.37 24.34 11,155,795 +0.73(+3.09%)
Nov 11, 1999 23.19 23.67 22.77 23.62 9,872,626 +0.43(+1.84%)
Nov 10, 1999 22.95 23.50 22.83 23.19 11,496,841 +0.24(+1.06%)
Nov 09, 1999 22.83 23.43 22.83 22.95 14,286,047 +0.12(+0.51%)
Nov 08, 1999 23.56 23.56 22.70 22.83 14,436,136 -0.79(-3.33%)
Nov 05, 1999 24.77 24.77 23.37 23.62 26,565,038 -2.13(-8.26%)
Nov 04, 1999 26.10 28.17 25.26 25.74 13,701,235 -0.36(-1.38%)
Nov 03, 1999 25.93 26.59 25.93 26.10 8,323,662 +0.42(+1.63%)
Nov 02, 1999 24.96 25.68 24.77 25.68 6,338,431 +0.73(+2.92%)
Nov 01, 1999 25.32 25.32 24.23 24.96 7,701,791 -0.79(-3.06%)
Oct 29, 1999 25.50 27.07 25.50 25.74 7,354,980 +0.24(+0.95%)
Oct 28, 1999 24.77 25.56 24.64 25.50 7,830,056 +0.73(+2.94%)
Oct 27, 1999 24.53 24.83 24.29 24.77 5,236,028 +0.24(+0.99%)
Oct 26, 1999 24.89 25.68 24.53 24.53 6,801,257 -0.36(-1.44%)
Oct 25, 1999 25.01 25.01 24.59 24.89 4,447,597 -0.43(-1.69%)
Oct 22, 1999 23.92 25.32 23.67 25.32 7,252,759 +1.40(+5.85%)
Oct 21, 1999 24.10 24.10 23.67 23.92 5,450,764 -0.24(-1.01%)
Oct 20, 1999 23.67 24.34 23.67 24.16 6,352,328 +0.85(+3.62%)
Oct 19, 1999 23.19 24.04 23.19 23.31 6,631,712 +0.37(+1.61%)
Oct 18, 1999 23.43 23.56 22.70 22.95 6,237,033 -0.49(-2.07%)
Oct 15, 1999 24.23 24.29 23.37 23.43 5,528,279 -0.80(-3.29%)
Oct 14, 1999 23.92 24.34 23.43 24.23 6,138,415 +0.31(+1.30%)
Oct 13, 1999 24.29 24.34 23.74 23.92 5,613,721 -0.37(-1.52%)
Oct 12, 1999 24.53 24.59 24.29 24.29 4,665,010 -0.24(-0.99%)
Oct 11, 1999 24.59 24.96 24.40 24.53 5,110,439 -0.06(-0.24%)
Oct 08, 1999 24.89 24.89 24.47 24.59 5,027,571 -0.30(-1.21%)
Oct 07, 1999 24.89 25.37 24.77 24.89 6,413,475 +0.00(+0.00%)
Oct 06, 1999 24.34 25.13 24.34 24.89 5,634,000 +0.66(+2.73%)
Oct 05, 1999 24.89 25.26 24.16 24.23 6,989,743 -0.66(-2.65%)
Oct 04, 1999 24.64 24.96 24.53 24.89 3,887,800 +0.24(+0.99%)
Oct 01, 1999 24.89 24.89 24.40 24.64 6,538,446 -0.61(-2.42%)
Sep 30, 1999 25.44 25.44 24.40 25.26 9,255,285 -0.18(-0.73%)
Sep 29, 1999 25.68 25.86 25.20 25.44 5,499,044 -0.24(-0.95%)
Sep 28, 1999 25.37 26.47 25.32 25.68 7,756,144 +0.31(+1.22%)
Sep 27, 1999 25.56 25.68 25.26 25.37 5,252,910 -0.18(-0.72%)
Sep 24, 1999 25.86 25.93 25.26 25.56 4,216,390 -0.30(-1.16%)
Sep 23, 1999 26.59 26.77 25.86 25.86 5,921,928 -0.73(-2.74%)
Sep 22, 1999 26.90 27.07 26.59 26.59 4,090,286 -0.31(-1.16%)
Sep 21, 1999 27.38 27.50 26.77 26.90 4,930,394 -0.49(-1.77%)
Sep 20, 1999 27.44 27.69 27.32 27.38 2,957,515 -0.06(-0.21%)
Sep 17, 1999 26.90 27.56 26.90 27.44 4,948,923 +0.73(+2.73%)
Sep 16, 1999 26.71 27.07 26.59 26.71 3,203,752 +0.00(+0.00%)
Sep 15, 1999 27.14 27.38 26.71 26.71 3,886,050 -0.43(-1.58%)
Sep 14, 1999 27.14 27.14 26.83 27.14 4,489,185 -0.12(-0.43%)
Sep 13, 1999 27.07 27.38 26.83 27.26 4,217,110 +0.18(+0.68%)
Sep 10, 1999 27.80 27.80 27.02 27.07 4,610,142 -0.85(-3.06%)
Sep 09, 1999 28.23 28.60 27.69 27.93 4,474,465 -0.30(-1.07%)
Sep 08, 1999 27.87 28.77 27.69 28.23 6,345,225 +0.36(+1.29%)
Sep 07, 1999 27.14 28.05 26.96 27.87 5,895,781 +0.73(+2.68%)
Sep 03, 1999 26.96 27.44 26.90 27.14 3,688,710 +0.18(+0.68%)
Sep 02, 1999 27.02 27.02 26.53 26.96 3,243,796 -0.30(-1.10%)
Sep 01, 1999 26.96 27.26 26.41 27.26 4,758,481 +0.30(+1.12%)
Aug 31, 1999 27.69 27.69 26.71 26.96 5,222,851 -0.73(-2.63%)
Aug 30, 1999 28.29 28.47 27.56 27.69 4,056,830 -0.60(-2.13%)
Aug 27, 1999 28.66 28.77 28.11 28.29 4,093,580 -0.37(-1.29%)
Aug 26, 1999 29.02 29.08 28.47 28.66 5,014,394 -0.36(-1.24%)
Aug 25, 1999 28.96 29.14 28.36 29.02 5,479,279 +0.06(+0.20%)
Aug 24, 1999 29.14 29.26 28.84 28.96 6,411,313 -0.18(-0.63%)
Aug 23, 1999 29.02 29.33 28.77 29.14 6,613,079 +0.13(+0.44%)
Aug 20, 1999 28.66 29.14 28.66 29.02 10,233,334 +0.49(+1.70%)
Aug 19, 1999 28.36 28.53 27.99 28.53 10,184,848 +0.17(+0.62%)
Aug 18, 1999 27.69 28.47 27.69 28.36 11,802,269 +0.67(+2.42%)
Aug 17, 1999 27.26 27.69 27.26 27.69 11,144,780 +0.54(+2.00%)
Aug 16, 1999 26.77 27.20 26.77 27.14 6,229,930 +0.73(+2.76%)
Aug 13, 1999 25.86 26.47 25.86 26.41 6,053,900 +1.04(+4.10%)
Aug 12, 1999 25.13 25.62 25.13 25.37 5,137,924 +0.24(+0.97%)
Aug 11, 1999 24.96 25.37 24.96 25.13 4,583,686 +0.24(+0.98%)
Aug 10, 1999 25.01 25.37 24.53 24.89 4,756,525 -0.13(-0.50%)
Aug 09, 1999 24.77 25.37 24.47 25.01 4,983,718 +0.24(+0.98%)
Aug 06, 1999 25.13 25.44 24.77 24.77 5,057,321 -0.36(-1.43%)
Aug 05, 1999 25.26 25.74 25.07 25.13 6,592,491 -0.13(-0.50%)
Aug 04, 1999 26.04 26.17 25.26 25.26 6,806,095 -0.79(-3.02%)
Aug 03, 1999 26.41 26.66 25.68 26.04 7,578,570 -0.37(-1.40%)
Aug 02, 1999 26.77 27.07 26.41 26.41 3,586,901 -0.36(-1.34%)
Jul 30, 1999 26.96 27.26 26.59 26.77 4,608,083 -0.18(-0.68%)
Jul 29, 1999 27.56 27.56 26.83 26.96 4,879,643 -0.60(-2.19%)
Jul 28, 1999 27.50 27.93 27.50 27.56 7,986,836 +0.12(+0.42%)
Jul 27, 1999 26.90 27.50 26.90 27.44 11,641,783 +0.73(+2.73%)
Jul 26, 1999 26.17 26.77 26.17 26.71 12,169,668 +0.67(+2.57%)
Jul 23, 1999 26.23 26.34 25.93 26.04 6,191,430 -0.18(-0.70%)
Jul 22, 1999 26.41 26.71 26.04 26.23 8,976,518 -0.18(-0.70%)
Jul 21, 1999 26.59 27.02 26.23 26.41 9,900,729 -0.17(-0.66%)
Jul 20, 1999 27.02 27.02 26.59 26.59 7,262,539 -0.43(-1.58%)
Jul 19, 1999 27.20 27.38 26.77 27.02 7,693,967 -0.18(-0.68%)
Jul 16, 1999 27.32 27.50 26.83 27.20 8,499,281 -0.12(-0.43%)
Jul 15, 1999 26.83 27.50 26.83 27.32 8,966,533 +0.60(+2.25%)
Jul 14, 1999 26.77 27.26 26.66 26.71 10,372,511 -0.06(-0.22%)
Jul 13, 1999 27.02 27.26 26.53 26.77 10,802,293 -0.24(-0.90%)
Jul 12, 1999 26.90 27.56 26.90 27.02 15,805,467 +0.18(+0.69%)
Jul 09, 1999 27.02 27.07 26.53 26.83 11,245,148 -0.18(-0.68%)
Jul 08, 1999 27.26 27.26 26.90 27.02 10,656,116 -0.24(-0.89%)
Jul 07, 1999 27.14 27.93 27.14 27.26 12,138,271 +0.12(+0.43%)
Jul 06, 1999 27.50 27.50 27.02 27.14 11,101,442 -0.36(-1.31%)
Jul 02, 1999 28.05 28.05 27.32 27.50 11,918,078 -0.67(-2.38%)
Jul 01, 1999 29.08 29.08 28.11 28.17 13,337,439 -1.76(-5.87%)
Jun 30, 1999 29.26 29.99 28.29 29.93 9,793,670 +0.67(+2.29%)
Jun 29, 1999 28.47 29.26 28.36 29.26 5,161,086 +0.79(+2.76%)
Jun 28, 1999 28.84 28.96 28.41 28.47 3,503,724 -0.37(-1.28%)
Jun 25, 1999 28.72 29.08 28.72 28.84 4,152,463 +0.13(+0.44%)
Jun 24, 1999 28.72 29.20 28.60 28.72 4,130,022 +0.00(+0.00%)
Jun 23, 1999 29.26 29.26 28.53 28.72 4,699,907 -0.54(-1.86%)
Jun 22, 1999 29.81 29.81 29.08 29.26 4,162,757 -0.61(-2.05%)
Jun 21, 1999 29.69 30.06 29.69 29.87 5,782,236 +0.24(+0.82%)
Jun 18, 1999 29.14 29.75 29.14 29.63 7,353,539 +0.49(+1.67%)
Jun 17, 1999 28.53 29.50 28.41 29.14 4,907,438 +0.61(+2.15%)
Jun 16, 1999 28.41 28.84 28.41 28.53 3,999,286 +0.12(+0.41%)
Jun 15, 1999 28.17 28.84 28.17 28.41 4,088,536 +0.24(+0.86%)
Jun 14, 1999 28.05 28.36 27.80 28.17 3,700,240 +0.13(+0.45%)
Jun 11, 1999 28.53 28.84 27.74 28.05 5,754,442 -0.49(-1.70%)
Jun 10, 1999 28.60 28.77 28.29 28.53 4,295,552 -0.07(-0.24%)
Jun 09, 1999 28.77 29.02 28.36 28.60 4,265,287 -0.17(-0.61%)
Jun 08, 1999 29.87 29.87 28.36 28.77 8,292,265 -1.21(-4.05%)
Jun 07, 1999 29.75 30.36 29.44 29.99 5,694,015 +0.24(+0.82%)
Jun 04, 1999 28.17 29.99 28.17 29.75 11,208,913 +1.57(+5.59%)
Jun 03, 1999 28.29 28.84 27.93 28.17 6,067,488 -0.12(-0.41%)
Jun 02, 1999 27.99 28.41 27.87 28.29 4,328,390 +0.30(+1.08%)
Jun 01, 1999 28.29 28.41 27.80 27.99 4,408,273 -0.30(-1.06%)
May 28, 1999 28.77 28.77 28.11 28.29 5,336,705 -0.49(-1.69%)
May 27, 1999 29.02 29.02 28.66 28.77 4,661,304 -0.37(-1.27%)
May 26, 1999 29.02 29.57 28.90 29.14 6,327,725 +0.13(+0.44%)
May 25, 1999 29.02 29.57 28.90 29.02 7,218,274 +0.00(+0.00%)
May 24, 1999 28.72 29.20 28.72 29.02 5,846,472 +0.36(+1.25%)
May 21, 1999 28.96 29.08 28.47 28.66 4,832,496 -0.30(-1.04%)
May 20, 1999 29.08 29.20 28.77 28.96 5,489,367 -0.13(-0.43%)
May 19, 1999 28.72 29.33 28.53 29.08 9,167,167 +0.37(+1.29%)
May 18, 1999 28.17 28.84 27.99 28.72 9,040,239 +0.54(+1.93%)
May 17, 1999 28.53 28.53 28.05 28.17 6,513,843 -0.36(-1.26%)
May 14, 1999 28.53 28.72 28.11 28.53 7,969,336 +0.00(+0.00%)
May 13, 1999 28.41 29.02 28.41 28.53 8,259,632 +0.17(+0.62%)
May 12, 1999 28.60 28.77 27.69 28.36 9,883,847 -0.24(-0.85%)
May 11, 1999 28.90 29.02 28.29 28.60 11,009,618 -0.30(-1.04%)
May 10, 1999 29.14 29.69 28.84 28.90 7,645,379 -0.24(-0.83%)
May 07, 1999 29.02 29.63 29.02 29.14 5,213,998 +0.13(+0.44%)
May 06, 1999 29.20 29.75 28.72 29.02 7,990,337 -0.18(-0.63%)
May 05, 1999 29.50 29.50 28.72 29.20 9,875,200 -0.67(-2.24%)
May 04, 1999 30.23 30.23 29.26 29.87 6,146,959 -0.49(-1.60%)
May 03, 1999 30.72 30.72 29.81 30.36 6,541,432 -0.49(-1.57%)
Apr 30, 1999 29.50 30.84 29.26 30.84 8,022,866 +1.34(+4.54%)
Apr 29, 1999 31.14 31.14 29.33 29.50 10,195,760 -2.07(-6.55%)
Apr 28, 1999 31.57 31.57 30.30 31.57 11,930,946 +0.00(+0.00%)
Apr 27, 1999 33.33 33.33 31.51 31.57 11,294,766 -2.43(-7.14%)
Apr 26, 1999 33.57 34.24 33.57 34.00 6,035,267 +0.49(+1.45%)
Apr 23, 1999 32.48 34.00 31.63 33.51 6,082,929 +1.03(+3.17%)
Apr 22, 1999 32.48 32.79 32.00 32.48 4,473,435 +0.00(+0.00%)
Apr 21, 1999 32.12 32.54 31.21 32.48 5,348,028 +0.37(+1.15%)
Apr 20, 1999 31.51 32.18 31.33 32.12 4,487,950 +0.60(+1.91%)
Apr 19, 1999 32.43 32.91 31.14 31.51 6,469,578 -0.91(-2.82%)
Apr 16, 1999 33.09 33.27 32.30 32.43 4,458,200 -0.66(-2.00%)
Apr 15, 1999 34.00 34.24 32.67 33.09 4,932,041 -0.91(-2.69%)
Apr 14, 1999 33.76 34.43 32.79 34.00 7,155,067 +0.24(+0.72%)
Apr 13, 1999 34.43 34.91 33.40 33.76 6,592,182 -0.67(-1.95%)
Apr 12, 1999 33.76 34.97 33.76 34.43 10,005,421 +0.91(+2.72%)
Apr 09, 1999 33.09 33.82 32.84 33.51 7,755,835 +0.43(+1.29%)
Apr 08, 1999 32.06 33.09 32.06 33.09 13,227,394 +1.15(+3.59%)
Apr 07, 1999 29.75 32.48 29.63 31.94 12,400,257 +2.20(+7.38%)
Apr 06, 1999 30.60 30.84 29.69 29.75 7,896,454 -0.85(-2.79%)
Apr 05, 1999 30.60 31.33 30.47 30.60 6,074,900 +0.00(+0.00%)
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.