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
)
197.21
+0.88 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2003
0.7505
0.7555
0.7466
0.7468
59,809
+0.02(+2.90%)
Apr 29, 2003
0.7452
0.7637
0.7257
0.7257
73,101
-0.02(-2.34%)
Apr 28, 2003
0.7413
0.7505
0.7373
0.7431
39,873
-0.00(-0.28%)
Apr 25, 2003
0.7373
0.7492
0.7215
0.7452
396,834
-0.03(-4.39%)
Apr 24, 2003
0.7897
0.7900
0.7795
0.7795
56,961
-0.00(-0.54%)
Apr 23, 2003
0.7900
0.7900
0.7821
0.7837
32,278
-0.00(-0.13%)
Apr 22, 2003
0.7900
0.7900
0.7847
0.7847
14,240
-0.01(-0.67%)
Apr 21, 2003
0.7900
0.7900
0.7839
0.7900
55,063
+0.00(+0.00%)
Apr 17, 2003
0.7900
0.7900
0.7897
0.7900
27,531
+0.00(+0.03%)
Apr 16, 2003
0.7847
0.7900
0.7839
0.7897
72,151
+0.01(+1.04%)
Apr 15, 2003
0.7834
0.7966
0.7655
0.7816
131,961
-0.02(-2.05%)
Apr 14, 2003
0.8163
0.8295
0.7650
0.7979
283,859
-0.05(-5.70%)
Apr 11, 2003
0.8461
0.8461
0.8461
0.8461
9,493
-0.00(-0.03%)
Apr 10, 2003
0.8427
0.8464
0.8403
0.8464
12,341
+0.01(+0.59%)
Apr 09, 2003
0.8324
0.8414
0.8324
0.8414
81,645
+0.01(+0.63%)
Apr 08, 2003
0.8348
0.8400
0.8348
0.8361
17,088
+0.00(+0.16%)
Apr 07, 2003
0.8350
0.8350
0.8269
0.8348
46,518
+0.00(+0.00%)
Apr 04, 2003
0.8350
0.8427
0.8348
0.8348
136,708
-0.00(-0.53%)
Apr 03, 2003
0.8295
0.8424
0.8295
0.8392
62,658
+0.01(+1.56%)
Apr 02, 2003
0.8158
0.8266
0.8098
0.8263
87,341
+0.01(+1.32%)
Apr 01, 2003
0.8005
0.8155
0.8005
0.8155
93,037
+0.01(+0.75%)
Mar 31, 2003
0.8084
0.8137
0.7900
0.8095
31,329
-0.01(-0.68%)
Mar 28, 2003
0.8084
0.8150
0.8045
0.8150
20,886
+0.01(+1.41%)
Mar 27, 2003
0.7940
0.8095
0.7940
0.8037
10,443
+0.01(+0.73%)
Mar 26, 2003
0.7992
0.7992
0.7932
0.7979
9,493
+0.00(+0.50%)
Mar 25, 2003
0.7940
0.7940
0.7940
0.7940
949
-0.01(-0.66%)
Mar 24, 2003
0.8074
0.8074
0.7940
0.7992
23,734
-0.01(-1.78%)
Mar 21, 2003
0.8137
0.8161
0.8137
0.8137
5,696
+0.01(+0.78%)
Mar 20, 2003
0.8134
0.8134
0.8074
0.8074
5,696
+0.00(+0.07%)
Mar 19, 2003
0.8032
0.8069
0.7900
0.8069
55,063
+0.00(+0.29%)
Mar 18, 2003
0.7968
0.8163
0.7968
0.8045
7,594
+0.01(+0.99%)
Mar 17, 2003
0.7966
0.8084
0.7900
0.7966
38,923
-0.01(-0.79%)
Mar 14, 2003
0.8029
0.8029
0.8029
0.8029
1,898
+0.01(+0.79%)
Mar 13, 2003
0.8029
0.8029
0.7874
0.7966
59,809
-0.01(-1.01%)
Mar 12, 2003
0.8098
0.8158
0.8047
0.8047
7,594
+0.00(+0.03%)
Mar 11, 2003
0.8216
0.8216
0.8032
0.8045
18,987
-0.02(-2.08%)
Mar 10, 2003
0.8190
0.8216
0.8190
0.8216
7,594
+0.01(+0.65%)
Mar 07, 2003
0.8203
0.8203
0.8150
0.8163
15,189
+0.00(+0.00%)
Mar 06, 2003
0.8221
0.8269
0.8163
0.8163
43,670
-0.01(-0.96%)
Mar 05, 2003
0.8282
0.8282
0.8242
0.8242
4,746
+0.00(+0.00%)
Mar 04, 2003
0.8263
0.8263
0.8242
0.8242
6,645
+0.00(+0.32%)
Mar 03, 2003
0.8514
0.8514
0.8216
0.8216
57,911
-0.00(-0.41%)
Feb 28, 2003
0.8250
0.8250
0.8250
0.8250
3,797
+0.00(+0.00%)
Feb 27, 2003
0.8295
0.8295
0.8229
0.8250
24,683
-0.00(-0.06%)
Feb 26, 2003
0.8229
0.8269
0.8166
0.8256
18,037
-0.01(-1.10%)
Feb 25, 2003
0.8503
0.8503
0.8348
0.8348
9,493
-0.02(-2.46%)
Feb 24, 2003
0.8782
0.8782
0.8242
0.8558
88,290
-0.02(-1.81%)
Feb 21, 2003
0.8940
0.8940
0.8690
0.8716
41,772
-0.02(-1.90%)
Feb 20, 2003
0.8687
0.8940
0.8624
0.8885
37,974
+0.02(+2.87%)
Feb 19, 2003
0.8730
0.8756
0.8637
0.8637
46,518
+0.03(+3.96%)
Feb 18, 2003
0.8229
0.8361
0.8229
0.8308
16,139
+0.01(+1.77%)
Feb 14, 2003
0.8169
0.8174
0.8163
0.8163
60,759
-0.00(-0.06%)
Feb 13, 2003
0.8177
0.8177
0.8166
0.8169
97,784
-0.00(-0.42%)
Feb 12, 2003
0.8374
0.8374
0.8203
0.8203
23,734
-0.03(-3.56%)
Feb 11, 2003
0.8427
0.8611
0.8427
0.8506
35,126
+0.03(+3.19%)
Feb 10, 2003
0.8308
0.8308
0.8190
0.8242
37,025
-0.01(-0.89%)
Feb 07, 2003
0.8308
0.8316
0.8308
0.8316
6,645
+0.01(+0.89%)
Feb 06, 2003
0.8242
0.8269
0.8229
0.8242
26,582
-0.01(-0.63%)
Feb 05, 2003
0.8335
0.8335
0.8295
0.8295
17,088
-0.01(-1.10%)
Feb 04, 2003
0.8295
0.8387
0.8295
0.8387
16,139
+0.01(+0.70%)
Feb 03, 2003
0.8308
0.8332
0.8295
0.8329
26,582
-0.01(-1.16%)
Jan 31, 2003
0.8479
0.8479
0.8427
0.8427
13,291
+0.00(+0.00%)
Jan 30, 2003
0.8361
0.8427
0.8308
0.8427
9,493
+0.01(+1.43%)
Jan 29, 2003
0.8361
0.8361
0.8298
0.8308
7,594
-0.00(-0.13%)
Jan 28, 2003
0.8392
0.8392
0.8216
0.8319
20,886
-0.00(-0.50%)
Jan 27, 2003
0.8361
0.8361
0.8295
0.8361
36,075
-0.01(-0.78%)
Jan 24, 2003
0.8374
0.8556
0.8361
0.8427
29,430
-0.00(-0.16%)
Jan 23, 2003
0.8427
0.8440
0.8374
0.8440
19,936
+0.00(+0.16%)
Jan 22, 2003
0.8337
0.8440
0.8337
0.8427
6,645
+0.01(+1.11%)
Jan 21, 2003
0.8282
0.8466
0.8269
0.8335
57,911
+0.01(+1.44%)
Jan 17, 2003
0.8177
0.8242
0.8166
0.8216
8,544
+0.00(+0.00%)
Jan 16, 2003
0.8361
0.8419
0.8163
0.8216
21,835
-0.01(-0.95%)
Jan 15, 2003
0.8295
0.8295
0.8295
0.8295
5,696
-0.00(-0.16%)
Jan 14, 2003
0.8387
0.8387
0.8308
0.8308
9,493
-0.00(-0.16%)
Jan 13, 2003
0.8637
0.8637
0.8321
0.8321
23,734
-0.04(-4.24%)
Jan 10, 2003
0.8361
0.8690
0.8361
0.8690
21,835
+0.03(+3.12%)
Jan 09, 2003
0.8374
0.8466
0.8361
0.8427
19,936
+0.01(+1.43%)
Jan 08, 2003
0.8242
0.8308
0.8242
0.8308
4,746
+0.00(+0.00%)
Jan 07, 2003
0.8098
0.8308
0.8098
0.8308
27,531
+0.03(+3.44%)
Jan 06, 2003
0.8213
0.8266
0.7905
0.8032
40,822
-0.01(-1.58%)
Jan 03, 2003
0.8203
0.8203
0.8045
0.8161
43,670
-0.00(-0.58%)
Jan 02, 2003
0.8493
0.8493
0.8203
0.8208
26,582
-0.02(-2.90%)
Dec 31, 2002
0.8624
0.8624
0.8453
0.8453
14,240
-0.01(-1.23%)
Dec 30, 2002
0.8822
0.8822
0.8558
0.8558
16,139
-0.02(-2.26%)
Dec 27, 2002
0.8690
0.8822
0.8690
0.8756
19,936
+0.01(+0.76%)
Dec 26, 2002
0.8453
0.8690
0.8453
0.8690
53,164
+0.03(+3.29%)
Dec 24, 2002
0.8032
0.8490
0.8032
0.8414
38,923
+0.04(+4.58%)
Dec 23, 2002
0.8032
0.8137
0.7966
0.8045
41,772
+0.02(+2.69%)
Dec 20, 2002
0.7900
0.7900
0.7834
0.7834
47,468
-0.01(-0.83%)
Dec 19, 2002
0.8134
0.8163
0.7847
0.7900
50,316
-0.02(-2.28%)
Dec 18, 2002
0.7795
0.8142
0.7729
0.8084
30,379
+0.04(+4.60%)
Dec 17, 2002
0.7795
0.7795
0.7663
0.7729
16,139
-0.01(-1.68%)
Dec 16, 2002
0.8084
0.8084
0.7861
0.7861
17,088
-0.02(-1.97%)
Dec 13, 2002
0.8084
0.8084
0.8019
0.8019
6,645
-0.00(-0.16%)
Dec 12, 2002
0.8163
0.8163
0.8032
0.8032
10,443
-0.01(-1.29%)
Dec 11, 2002
0.8190
0.8190
0.8137
0.8137
1,898
-0.00(-0.32%)
Dec 10, 2002
0.8361
0.8400
0.7992
0.8163
50,316
-0.01(-1.59%)
Dec 09, 2002
0.8387
0.8585
0.8163
0.8295
55,063
-0.01(-0.63%)
Dec 06, 2002
0.8032
0.8427
0.8032
0.8348
42,721
+0.03(+3.93%)
Dec 05, 2002
0.8032
0.8032
0.8032
0.8032
4,746
+0.00(+0.00%)
Dec 04, 2002
0.8032
0.8032
0.7755
0.8032
34,177
+0.00(+0.00%)
Dec 03, 2002
0.7821
0.8032
0.7768
0.8032
34,177
+0.03(+3.39%)
Dec 02, 2002
0.8032
0.8032
0.7768
0.7768
45,569
-0.03(-4.07%)
Nov 29, 2002
0.7768
0.8098
0.7637
0.8098
55,063
-0.01(-0.81%)
Nov 27, 2002
0.8292
0.8295
0.8100
0.8163
47,468
-0.01(-1.74%)
Nov 26, 2002
0.8503
0.8503
0.8308
0.8308
5,696
-0.02(-2.32%)
Nov 25, 2002
0.8553
0.8553
0.8506
0.8506
31,329
+0.00(+0.16%)
Nov 22, 2002
0.8493
0.8493
0.8493
0.8493
35,126
-0.01(-0.77%)
Nov 21, 2002
0.8624
0.8624
0.8558
0.8558
14,240
-0.01(-1.52%)
Nov 20, 2002
0.8624
0.8690
0.8624
0.8690
16,139
+0.00(+0.27%)
Nov 19, 2002
0.8666
0.8666
0.8666
0.8666
949
+0.00(+0.03%)
Nov 18, 2002
0.8690
0.8690
0.8561
0.8664
12,341
+0.00(+0.46%)
Nov 15, 2002
0.8756
0.8822
0.8532
0.8624
46,518
-0.03(-2.96%)
Nov 14, 2002
0.8611
0.8953
0.8572
0.8888
20,886
+0.04(+4.17%)
Nov 13, 2002
0.8624
0.8690
0.8532
0.8532
35,126
-0.03(-2.96%)
Nov 12, 2002
0.8782
0.8793
0.8782
0.8793
4,746
+0.01(+0.88%)
Nov 11, 2002
0.8624
0.8716
0.8624
0.8716
4,746
+0.02(+2.16%)
Nov 08, 2002
0.8756
0.8756
0.8532
0.8532
64,556
-0.02(-1.82%)
Nov 07, 2002
0.8953
0.8953
0.8690
0.8690
76,898
-0.01(-1.49%)
Nov 06, 2002
0.8822
0.8888
0.8798
0.8822
22,784
-0.01(-0.71%)
Nov 05, 2002
0.8888
0.8888
0.8822
0.8885
22,784
+0.01(+0.57%)
Nov 04, 2002
0.8953
0.8953
0.8835
0.8835
74,050
-0.01(-0.59%)
Nov 01, 2002
0.8677
0.8888
0.8677
0.8888
9,493
+0.02(+2.43%)
Oct 31, 2002
0.8361
0.8677
0.8361
0.8677
25,632
+0.04(+4.60%)
Oct 30, 2002
0.8295
0.8295
0.8295
0.8295
949
-0.01(-0.79%)
Oct 29, 2002
0.8558
0.8558
0.8361
0.8361
50,316
-0.02(-2.16%)
Oct 28, 2002
0.8427
0.8545
0.8427
0.8545
27,531
+0.01(+1.41%)
Oct 25, 2002
0.8177
0.8427
0.8177
0.8427
24,683
+0.03(+3.56%)
Oct 24, 2002
0.8032
0.8137
0.8032
0.8137
10,443
+0.01(+1.51%)
Oct 23, 2002
0.7966
0.8019
0.7966
0.8016
10,443
+0.01(+0.79%)
Oct 22, 2002
0.8137
0.8308
0.7900
0.7953
58,860
-0.02(-1.95%)
Oct 21, 2002
0.7768
0.8427
0.7768
0.8111
174,682
+0.03(+4.41%)
Oct 18, 2002
0.7900
0.7900
0.7742
0.7768
25,632
-0.01(-1.67%)
Oct 17, 2002
0.7834
0.7966
0.7834
0.7900
46,518
+0.01(+1.69%)
Oct 16, 2002
0.7887
0.7897
0.7768
0.7768
59,809
-0.01(-1.67%)
Oct 15, 2002
0.7900
0.7966
0.7824
0.7900
131,012
+0.01(+1.52%)
Oct 14, 2002
0.7373
0.7900
0.7373
0.7782
163,290
+0.04(+5.54%)
Oct 11, 2002
0.7347
0.7373
0.7347
0.7373
29,430
+0.01(+1.27%)
Oct 10, 2002
0.7347
0.7347
0.7281
0.7281
2,848
+0.00(+0.00%)
Oct 09, 2002
0.7308
0.7373
0.7215
0.7281
52,215
+0.00(+0.55%)
Oct 08, 2002
0.7637
0.7637
0.7176
0.7242
43,670
-0.05(-5.98%)
Oct 07, 2002
0.7900
0.7966
0.7703
0.7703
32,278
-0.01(-1.68%)
Oct 04, 2002
0.7834
0.7834
0.7834
0.7834
2,848
+0.01(+0.85%)
Oct 03, 2002
0.7768
0.7768
0.7703
0.7768
10,443
+0.01(+0.89%)
Oct 02, 2002
0.7768
0.7834
0.7637
0.7700
18,037
-0.01(-0.88%)
Oct 01, 2002
0.7966
0.7966
0.7768
0.7768
51,265
-0.03(-3.28%)
Sep 30, 2002
0.8098
0.8229
0.8032
0.8032
70,252
-0.01(-0.81%)
Sep 27, 2002
0.8163
0.8163
0.8098
0.8098
50,316
-0.01(-0.81%)
Sep 26, 2002
0.8163
0.8163
0.8163
0.8163
9,493
+0.01(+0.81%)
Sep 25, 2002
0.7834
0.8163
0.7834
0.8098
20,886
+0.03(+4.24%)
Sep 24, 2002
0.7832
0.7900
0.7703
0.7768
30,379
+0.00(+0.00%)
Sep 23, 2002
0.7966
0.8295
0.7768
0.7768
43,670
-0.03(-3.31%)
Sep 20, 2002
0.8071
0.8203
0.8032
0.8034
66,455
-0.01(-1.23%)
Sep 19, 2002
0.8229
0.8229
0.8098
0.8134
37,974
-0.00(-0.35%)
Sep 18, 2002
0.8295
0.8427
0.8163
0.8163
30,379
-0.01(-1.59%)
Sep 17, 2002
0.8295
0.8295
0.8295
0.8295
94,936
+0.01(+1.29%)
Sep 16, 2002
0.8190
0.8256
0.8190
0.8190
6,645
-0.00(-0.48%)
Sep 13, 2002
0.8493
0.8493
0.8163
0.8229
124,366
-0.02(-2.34%)
Sep 12, 2002
0.8558
0.8558
0.8427
0.8427
21,835
+0.01(+0.63%)
Sep 11, 2002
0.8179
0.8374
0.8179
0.8374
20,886
+0.01(+1.57%)
Sep 10, 2002
0.8308
0.8374
0.8245
0.8245
7,594
+0.00(+0.00%)
Sep 09, 2002
0.8269
0.8374
0.8216
0.8245
48,417
+0.00(+0.51%)
Sep 06, 2002
0.8258
0.8258
0.8192
0.8203
11,392
-0.01(-1.49%)
Sep 05, 2002
0.8361
0.8427
0.8327
0.8327
35,126
-0.01(-1.03%)
Sep 04, 2002
0.8414
0.8479
0.8348
0.8414
18,037
+0.01(+1.43%)
Sep 03, 2002
0.8690
0.8690
0.8295
0.8295
39,873
-0.05(-5.26%)
Aug 30, 2002
0.8822
0.8822
0.8690
0.8756
29,430
-0.01(-1.48%)
Aug 29, 2002
0.8624
0.8953
0.8624
0.8888
26,582
+0.02(+2.24%)
Aug 28, 2002
0.8690
0.8693
0.8690
0.8693
20,886
-0.00(-0.03%)
Aug 27, 2002
0.8690
0.8756
0.8690
0.8695
474,681
+0.01(+0.79%)
Aug 26, 2002
0.8558
0.8690
0.8558
0.8627
9,493
+0.02(+2.37%)
Aug 23, 2002
0.8532
0.8532
0.8271
0.8427
28,480
-0.02(-1.99%)
Aug 22, 2002
0.8598
0.8598
0.8598
0.8598
1,898
-0.01(-0.76%)
Aug 21, 2002
0.8553
0.8664
0.8532
0.8664
64,556
+0.01(+1.67%)
Aug 20, 2002
0.8466
0.8521
0.8421
0.8521
39,873
+0.05(+6.10%)
Aug 16, 2002
0.7439
0.8098
0.7373
0.8032
44,620
+0.06(+7.96%)
Aug 15, 2002
0.7589
0.7589
0.7439
0.7439
7,594
-0.01(-1.57%)
Aug 14, 2002
0.7571
0.7689
0.7505
0.7558
18,987
-0.00(-0.17%)
Aug 13, 2002
0.7610
0.7610
0.7466
0.7571
21,835
+0.00(+0.00%)
Aug 12, 2002
0.7584
0.7650
0.7571
0.7571
24,683
-0.02(-2.54%)
Aug 07, 2002
0.7900
0.7900
0.7703
0.7768
9,493
-0.01(-1.67%)
Aug 06, 2002
0.7571
0.7966
0.7568
0.7900
112,024
+0.04(+5.34%)
Aug 05, 2002
0.7452
0.7500
0.7452
0.7500
10,443
-0.00(-0.07%)
Aug 02, 2002
0.7642
0.7650
0.7505
0.7505
11,392
-0.02(-2.56%)
Aug 01, 2002
0.7703
0.7703
0.7703
0.7703
4,746
+0.01(+0.83%)
Jul 31, 2002
0.7768
0.7768
0.7639
0.7639
2,848
-0.02(-1.99%)
Jul 30, 2002
0.7900
0.7900
0.7637
0.7795
72,151
-0.01(-1.33%)
Jul 29, 2002
0.7768
0.7900
0.7768
0.7900
37,974
+0.03(+3.45%)
Jul 26, 2002
0.7703
0.7703
0.7637
0.7637
7,594
-0.01(-1.53%)
Jul 25, 2002
0.7624
0.7755
0.7624
0.7755
7,594
+0.01(+0.86%)
Jul 24, 2002
0.7531
0.7861
0.7531
0.7689
81,645
+0.02(+2.96%)
Jul 23, 2002
0.7637
0.7637
0.7466
0.7468
13,291
-0.01(-1.36%)
Jul 22, 2002
0.7505
0.7637
0.7439
0.7571
86,392
+0.01(+1.77%)
Jul 19, 2002
0.7308
0.7558
0.7308
0.7439
134,809
+0.03(+4.63%)
Jul 17, 2002
0.7110
0.7176
0.7044
0.7110
38,923
-0.03(-3.57%)
Jul 12, 2002
0.7373
0.7373
0.7373
0.7373
9,493
+0.00(+0.04%)
Jul 11, 2002
0.7439
0.7439
0.7371
0.7371
85,442
+0.00(+0.50%)
Jul 10, 2002
0.7308
0.7413
0.7308
0.7334
45,569
-0.00(-0.54%)
Jul 09, 2002
0.7215
0.7373
0.7215
0.7373
7,594
+0.02(+2.75%)
Jul 08, 2002
0.7242
0.7242
0.7176
0.7176
12,341
-0.01(-0.91%)
Jul 05, 2002
0.7110
0.7242
0.7110
0.7242
45,569
+0.01(+1.85%)
Jul 04, 2002
0.7242
0.7242
0.7110
0.7110
14,240
+0.00(+0.00%)
Jul 03, 2002
0.7242
0.7242
0.7110
0.7110
14,240
-0.01(-1.82%)
Jul 02, 2002
0.7242
0.7242
0.7242
0.7242
0
+0.00(+0.00%)
Jul 01, 2002
0.7242
0.7242
0.7242
0.7242
48,417
+0.00(+0.00%)
Jun 28, 2002
0.7439
0.7439
0.7242
0.7242
14,240
-0.01(-1.79%)
Jun 27, 2002
0.7376
0.7376
0.7373
0.7373
1,898
-0.00(-0.04%)
Jun 26, 2002
0.7376
0.7376
0.7376
0.7376
8,544
-0.01(-0.85%)
Jun 25, 2002
0.7439
0.7439
0.7439
0.7439
0
-0.03(-3.42%)
Jun 21, 2002
0.7724
0.7724
0.7703
0.7703
12,341
-0.01(-0.85%)
Jun 20, 2002
0.7637
0.7768
0.7637
0.7768
18,037
+0.01(+1.72%)
Jun 19, 2002
0.7703
0.7834
0.7637
0.7637
27,531
+0.00(+0.00%)
Jun 18, 2002
0.7637
0.7768
0.7637
0.7637
18,987
-0.00(-0.34%)
Jun 17, 2002
0.7505
0.7663
0.7505
0.7663
11,392
+0.01(+1.22%)
Jun 14, 2002
0.7505
0.7571
0.7376
0.7571
31,329
+0.01(+1.77%)
Jun 12, 2002
0.7439
0.7439
0.7439
0.7439
949
+0.00(+0.00%)
Jun 11, 2002
0.7439
0.7452
0.7373
0.7439
21,835
+0.00(+0.00%)
Jun 10, 2002
0.7308
0.7439
0.7308
0.7439
9,493
+0.01(+1.80%)
Jun 07, 2002
0.7373
0.7373
0.7242
0.7308
74,050
-0.01(-1.77%)
Jun 06, 2002
0.7505
0.7505
0.7439
0.7439
60,759
+0.00(+0.00%)
Jun 05, 2002
0.7545
0.7703
0.7439
0.7439
54,113
-0.08(-10.17%)
May 31, 2002
0.8295
0.8361
0.8229
0.8282
29,430
-0.01(-1.72%)
May 28, 2002
0.8427
0.8427
0.8427
0.8427
17,088
-0.01(-0.78%)
May 27, 2002
0.8493
0.8506
0.8493
0.8493
11,392
+0.00(+0.00%)
May 24, 2002
0.8493
0.8506
0.8493
0.8493
11,392
-0.01(-0.77%)
May 23, 2002
0.8795
0.8795
0.8558
0.8558
50,316
-0.03(-3.42%)
May 22, 2002
0.8927
0.8953
0.8861
0.8861
56,012
-0.01(-0.74%)
May 21, 2002
0.8874
0.8953
0.8822
0.8927
25,632
+0.00(+0.44%)
May 20, 2002
0.8769
0.8953
0.8769
0.8888
43,670
+0.01(+1.50%)
May 17, 2002
0.8690
0.8756
0.8690
0.8756
8,544
+0.01(+0.76%)
May 16, 2002
0.8690
0.8690
0.8690
0.8690
1,898
+0.00(+0.46%)
May 15, 2002
0.8637
0.8703
0.8572
0.8651
46,518
-0.00(-0.45%)
May 14, 2002
0.8809
0.8809
0.8690
0.8690
51,265
-0.01(-0.60%)
May 13, 2002
0.8809
0.8888
0.8743
0.8743
71,202
+0.00(+0.00%)
May 10, 2002
0.8690
0.8756
0.8651
0.8743
31,329
+0.01(+0.61%)
May 09, 2002
0.8598
0.8756
0.8598
0.8690
72,151
+0.00(+0.30%)
May 08, 2002
0.8637
0.8664
0.8561
0.8664
21,835
+0.01(+1.36%)
May 07, 2002
0.8558
0.8595
0.8532
0.8548
13,291
-0.00(-0.12%)
May 06, 2002
0.8690
0.8756
0.8558
0.8558
123,417
-0.02(-2.26%)
May 03, 2002
0.8661
0.8756
0.8651
0.8756
28,480
+0.01(+0.94%)
May 02, 2002
0.8624
0.8674
0.8558
0.8674
48,417
+0.01(+1.35%)
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.