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
Amazon.com
(NQ:
AMZN
)
187.48
-2.02 (-1.07%)
Streaming Delayed Price
Updated: 4:00 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:
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 (%)
Oct 31, 2003
2.788
2.800
2.713
2.715
154,716,256
-0.08(-2.89%)
Oct 30, 2003
2.828
2.869
2.776
2.796
185,355,472
-0.03(-1.13%)
Oct 29, 2003
2.826
2.851
2.793
2.828
175,511,808
-0.00(-0.07%)
Oct 28, 2003
2.753
2.838
2.721
2.830
184,911,872
+0.10(+3.48%)
Oct 27, 2003
2.739
2.756
2.719
2.735
128,222,816
+0.02(+0.57%)
Oct 24, 2003
2.721
2.741
2.644
2.719
209,373,200
+0.01(+0.35%)
Oct 23, 2003
2.643
2.720
2.639
2.710
294,589,120
+0.01(+0.54%)
Oct 22, 2003
2.796
2.801
2.680
2.695
656,345,792
-0.27(-8.96%)
Oct 21, 2003
2.979
3.050
2.944
2.961
339,822,720
-0.01(-0.40%)
Oct 20, 2003
2.971
3.005
2.939
2.973
221,848,976
-0.00(-0.17%)
Oct 17, 2003
2.958
2.988
2.926
2.978
238,985,648
-0.00(-0.07%)
Oct 16, 2003
2.901
2.980
2.900
2.979
171,973,488
+0.06(+2.03%)
Oct 15, 2003
3.012
3.013
2.915
2.920
205,330,896
-0.07(-2.29%)
Oct 14, 2003
2.898
2.992
2.883
2.988
199,913,536
+0.08(+2.76%)
Oct 13, 2003
2.890
2.928
2.865
2.908
166,810,768
+0.01(+0.41%)
Oct 10, 2003
2.878
2.910
2.865
2.896
229,058,656
+0.01(+0.35%)
Oct 09, 2003
2.864
2.948
2.863
2.886
432,387,616
+0.11(+3.88%)
Oct 08, 2003
2.765
2.807
2.750
2.778
270,861,984
+0.04(+1.44%)
Oct 07, 2003
2.694
2.806
2.691
2.739
406,801,312
+0.04(+1.40%)
Oct 06, 2003
2.638
2.706
2.623
2.701
154,359,248
+0.06(+2.38%)
Oct 03, 2003
2.550
2.655
2.546
2.638
283,792,480
+0.14(+5.59%)
Oct 02, 2003
2.441
2.504
2.428
2.499
164,593,936
+0.05(+1.97%)
Oct 01, 2003
2.413
2.458
2.370
2.450
251,714,704
+0.03(+1.42%)
Sep 30, 2003
2.477
2.482
2.412
2.416
185,377,136
-0.07(-2.87%)
Sep 29, 2003
2.438
2.493
2.414
2.487
180,983,072
+0.06(+2.68%)
Sep 26, 2003
2.489
2.517
2.409
2.422
269,360,224
-0.07(-2.98%)
Sep 25, 2003
2.477
2.542
2.458
2.497
218,246,352
+0.02(+0.87%)
Sep 24, 2003
2.516
2.559
2.475
2.475
305,429,536
-0.04(-1.63%)
Sep 23, 2003
2.365
2.540
2.362
2.516
406,655,712
+0.15(+6.26%)
Sep 22, 2003
2.323
2.371
2.305
2.368
184,629,424
-0.01(-0.24%)
Sep 19, 2003
2.388
2.393
2.362
2.373
125,040,424
-0.02(-0.65%)
Sep 18, 2003
2.303
2.406
2.292
2.389
181,039,440
+0.09(+3.75%)
Sep 17, 2003
2.305
2.337
2.272
2.303
146,987,120
-0.00(-0.17%)
Sep 16, 2003
2.265
2.307
2.247
2.307
155,460,800
+0.04(+1.60%)
Sep 15, 2003
2.263
2.283
2.256
2.270
88,774,264
-0.01(-0.37%)
Sep 12, 2003
2.237
2.284
2.231
2.279
135,768,512
+0.02(+1.08%)
Sep 11, 2003
2.305
2.312
2.233
2.254
232,890,368
-0.05(-2.23%)
Sep 10, 2003
2.308
2.356
2.298
2.306
160,574,720
-0.02(-0.99%)
Sep 09, 2003
2.349
2.363
2.310
2.329
162,489,200
-0.03(-1.27%)
Sep 08, 2003
2.320
2.362
2.298
2.358
149,268,192
+0.04(+1.63%)
Sep 05, 2003
2.342
2.368
2.300
2.321
162,372,928
-0.04(-1.63%)
Sep 04, 2003
2.305
2.364
2.297
2.359
206,197,744
+0.05(+2.38%)
Sep 03, 2003
2.373
2.382
2.288
2.304
214,579,408
-0.06(-2.41%)
Sep 02, 2003
2.321
2.367
2.295
2.361
189,783,232
+0.05(+2.18%)
Aug 29, 2003
2.286
2.317
2.281
2.311
124,199,376
+0.02(+0.83%)
Aug 28, 2003
2.292
2.295
2.235
2.292
140,631,920
+0.00(+0.13%)
Aug 27, 2003
2.283
2.298
2.258
2.289
91,328,256
-0.00(-0.11%)
Aug 26, 2003
2.277
2.302
2.250
2.291
131,233,880
+0.00(+0.17%)
Aug 25, 2003
2.237
2.303
2.221
2.287
142,865,168
+0.03(+1.39%)
Aug 22, 2003
2.313
2.342
2.235
2.256
209,998,656
-0.02(-1.05%)
Aug 21, 2003
2.206
2.290
2.188
2.280
233,313,360
+0.10(+4.43%)
Aug 20, 2003
2.148
2.192
2.145
2.183
135,311,440
+0.01(+0.44%)
Aug 19, 2003
2.167
2.204
2.141
2.173
210,838,640
+0.03(+1.28%)
Aug 18, 2003
2.019
2.157
2.014
2.146
224,334,288
+0.15(+7.28%)
Aug 15, 2003
2.007
2.014
1.994
2.000
49,846,944
-0.01(-0.50%)
Aug 14, 2003
1.991
2.014
1.978
2.010
97,608,992
+0.00(+0.22%)
Aug 13, 2003
2.008
2.019
1.981
2.006
143,556,784
+0.02(+0.90%)
Aug 12, 2003
1.943
1.993
1.911
1.988
124,089,120
+0.05(+2.36%)
Aug 11, 2003
1.945
1.947
1.913
1.942
105,272,976
-0.01(-0.56%)
Aug 08, 2003
1.952
1.965
1.927
1.953
96,546,504
+0.01(+0.36%)
Aug 07, 2003
1.945
1.962
1.925
1.946
128,541,560
+0.00(+0.18%)
Aug 06, 2003
1.926
1.993
1.910
1.942
184,286,336
+0.01(+0.70%)
Aug 05, 2003
1.957
1.988
1.927
1.929
136,983,360
-0.05(-2.47%)
Aug 04, 2003
1.980
2.010
1.943
1.978
141,604,208
-0.02(-0.95%)
Aug 01, 2003
2.066
2.076
1.984
1.997
176,275,552
-0.08(-3.87%)
Jul 31, 2003
2.063
2.094
2.029
2.077
180,004,288
+0.05(+2.41%)
Jul 30, 2003
2.053
2.059
2.018
2.028
143,723,184
-0.04(-1.76%)
Jul 29, 2003
2.095
2.120
2.048
2.065
157,258,928
-0.03(-1.64%)
Jul 28, 2003
2.070
2.104
2.039
2.099
149,546,848
+0.02(+1.15%)
Jul 25, 2003
2.032
2.078
1.983
2.075
213,585,072
+0.01(+0.70%)
Jul 24, 2003
2.048
2.150
2.024
2.061
478,095,616
+0.06(+2.99%)
Jul 23, 2003
1.883
2.008
1.863
2.001
645,586,560
+0.26(+15.03%)
Jul 22, 2003
1.781
1.796
1.696
1.739
321,424,064
-0.02(-1.30%)
Jul 21, 2003
1.731
1.796
1.726
1.762
197,385,072
+0.02(+1.00%)
Jul 18, 2003
1.812
1.838
1.735
1.745
268,828,672
-0.07(-3.69%)
Jul 17, 2003
1.853
1.861
1.798
1.812
153,281,600
-0.07(-3.61%)
Jul 16, 2003
1.921
1.921
1.862
1.880
112,973,040
-0.04(-1.95%)
Jul 15, 2003
1.976
1.976
1.877
1.917
117,443,528
-0.04(-2.14%)
Jul 14, 2003
1.920
1.976
1.908
1.959
174,641,712
+0.08(+4.30%)
Jul 11, 2003
1.911
1.911
1.851
1.878
231,695,568
-0.03(-1.57%)
Jul 10, 2003
1.951
1.970
1.906
1.908
177,975,536
-0.11(-5.56%)
Jul 09, 2003
2.022
2.032
1.989
2.020
157,902,448
-0.00(-0.02%)
Jul 08, 2003
1.933
2.037
1.933
2.021
243,609,520
+0.07(+3.74%)
Jul 07, 2003
1.911
1.950
1.893
1.948
136,305,776
+0.06(+2.98%)
Jul 03, 2003
1.847
1.904
1.847
1.892
77,118,920
+0.00(+0.18%)
Jul 02, 2003
1.876
1.890
1.853
1.888
121,541,136
+0.03(+1.61%)
Jul 01, 2003
1.812
1.860
1.781
1.858
145,830,128
+0.05(+2.56%)
Jun 30, 2003
1.827
1.837
1.797
1.812
104,807,880
+0.00(+0.06%)
Jun 27, 2003
1.830
1.850
1.805
1.811
135,186,368
-0.02(-1.14%)
Jun 26, 2003
1.756
1.838
1.749
1.832
206,223,808
+0.07(+3.76%)
Jun 25, 2003
1.761
1.802
1.753
1.765
133,615,464
-0.00(-0.03%)
Jun 24, 2003
1.764
1.787
1.723
1.766
164,385,648
-0.01(-0.51%)
Jun 23, 2003
1.770
1.789
1.747
1.775
169,028,544
+0.03(+1.54%)
Jun 20, 2003
1.786
1.790
1.738
1.748
140,028,512
-0.02(-1.30%)
Jun 19, 2003
1.786
1.833
1.765
1.771
120,161,904
-0.02(-0.98%)
Jun 18, 2003
1.771
1.858
1.763
1.788
224,803,392
+0.00(+0.03%)
Jun 17, 2003
1.792
1.814
1.758
1.788
165,392,016
+0.00(+0.00%)
Jun 16, 2003
1.724
1.788
1.700
1.788
143,715,152
+0.09(+5.01%)
Jun 13, 2003
1.766
1.768
1.699
1.702
120,616,968
-0.05(-3.04%)
Jun 12, 2003
1.761
1.766
1.731
1.756
141,143,120
+0.03(+1.59%)
Jun 11, 2003
1.695
1.736
1.676
1.728
155,364,496
+0.03(+1.70%)
Jun 10, 2003
1.697
1.715
1.638
1.700
193,758,560
+0.02(+1.07%)
Jun 09, 2003
1.664
1.719
1.650
1.682
167,697,360
+0.02(+1.08%)
Jun 06, 2003
1.798
1.809
1.659
1.664
228,315,632
-0.11(-6.11%)
Jun 05, 2003
1.754
1.788
1.726
1.772
144,649,344
+0.01(+0.37%)
Jun 04, 2003
1.746
1.776
1.731
1.765
188,756,832
+0.01(+0.45%)
Jun 03, 2003
1.731
1.761
1.730
1.757
202,489,040
-0.01(-0.48%)
Jun 02, 2003
1.821
1.830
1.763
1.766
191,543,360
-0.02(-1.37%)
May 30, 2003
1.776
1.800
1.746
1.790
204,531,840
+0.02(+0.96%)
May 29, 2003
1.740
1.794
1.731
1.773
187,519,920
+0.03(+1.98%)
May 28, 2003
1.740
1.782
1.728
1.739
181,612,064
+0.00(+0.03%)
May 27, 2003
1.624
1.747
1.619
1.738
245,343,584
+0.11(+6.51%)
May 23, 2003
1.648
1.649
1.620
1.632
141,896,896
-0.01(-0.85%)
May 22, 2003
1.584
1.661
1.561
1.646
170,971,104
+0.06(+3.94%)
May 21, 2003
1.563
1.588
1.554
1.584
104,599,392
+0.01(+0.86%)
May 20, 2003
1.574
1.603
1.555
1.570
162,248,640
-0.00(-0.25%)
May 19, 2003
1.631
1.645
1.566
1.574
196,422,816
-0.07(-4.51%)
May 16, 2003
1.622
1.654
1.615
1.649
153,456,016
+0.02(+1.29%)
May 15, 2003
1.628
1.634
1.606
1.628
104,705,640
+0.00(+0.09%)
May 14, 2003
1.653
1.656
1.618
1.626
160,584,736
-0.02(-1.06%)
May 13, 2003
1.574
1.671
1.568
1.644
318,501,216
+0.06(+3.94%)
May 12, 2003
1.538
1.586
1.530
1.581
145,707,840
+0.04(+2.36%)
May 09, 2003
1.519
1.546
1.506
1.545
119,708,840
+0.03(+1.71%)
May 08, 2003
1.514
1.534
1.507
1.519
171,099,408
-0.01(-0.81%)
May 07, 2003
1.529
1.539
1.498
1.531
208,356,816
-0.01(-0.58%)
May 06, 2003
1.490
1.555
1.486
1.540
280,640,384
+0.05(+3.07%)
May 05, 2003
1.470
1.499
1.447
1.494
223,925,328
+0.03(+1.80%)
May 02, 2003
1.428
1.470
1.424
1.468
198,487,664
+0.04(+2.58%)
Apr 30, 2003
1.427
1.447
1.416
1.431
189,881,472
-0.01(-0.69%)
Apr 29, 2003
1.442
1.449
1.427
1.441
211,448,064
-0.01(-0.76%)
Apr 28, 2003
1.429
1.456
1.427
1.452
317,861,696
+0.01(+0.48%)
Apr 25, 2003
1.397
1.447
1.388
1.445
803,515,072
+0.19(+15.33%)
Apr 24, 2003
1.267
1.278
1.236
1.253
382,876,224
-0.02(-1.22%)
Apr 23, 2003
1.317
1.324
1.265
1.269
178,061,744
-0.01(-0.59%)
Apr 22, 2003
1.252
1.281
1.238
1.276
139,074,272
+0.02(+1.31%)
Apr 21, 2003
1.249
1.305
1.242
1.260
142,981,440
+0.01(+1.04%)
Apr 17, 2003
1.221
1.248
1.215
1.247
136,939,264
+0.03(+2.50%)
Apr 16, 2003
1.262
1.272
1.204
1.216
186,936,560
-0.04(-2.98%)
Apr 15, 2003
1.242
1.269
1.238
1.254
127,669,512
+0.00(+0.32%)
Apr 14, 2003
1.237
1.255
1.222
1.250
209,651,856
-0.03(-2.72%)
Apr 11, 2003
1.289
1.309
1.268
1.284
138,605,168
+0.00(+0.31%)
Apr 10, 2003
1.269
1.294
1.236
1.280
190,430,752
+0.03(+2.43%)
Apr 09, 2003
1.314
1.315
1.239
1.250
239,991,024
-0.07(-5.51%)
Apr 08, 2003
1.336
1.337
1.319
1.323
108,707,032
-0.01(-1.12%)
Apr 07, 2003
1.357
1.375
1.334
1.338
145,359,008
+0.03(+2.29%)
Apr 04, 2003
1.332
1.338
1.294
1.308
121,779,696
-0.02(-1.61%)
Apr 03, 2003
1.322
1.351
1.298
1.329
146,832,480
+0.01(+1.02%)
Apr 02, 2003
1.296
1.321
1.289
1.316
132,771,488
+0.04(+3.29%)
Apr 01, 2003
1.274
1.276
1.250
1.274
195,939,680
-0.02(-1.88%)
Mar 31, 2003
1.325
1.334
1.295
1.298
184,469,392
-0.06(-4.23%)
Mar 28, 2003
1.376
1.394
1.352
1.356
128,355,944
-0.03(-2.12%)
Mar 27, 2003
1.376
1.399
1.369
1.385
213,006,512
+0.00(+0.04%)
Mar 26, 2003
1.341
1.390
1.332
1.385
145,345,744
+0.04(+3.20%)
Mar 25, 2003
1.309
1.351
1.307
1.342
144,545,264
+0.03(+2.55%)
Mar 24, 2003
1.351
1.360
1.307
1.308
207,534,144
-0.08(-6.09%)
Mar 21, 2003
1.382
1.394
1.349
1.393
214,447,024
+0.02(+1.75%)
Mar 20, 2003
1.314
1.378
1.303
1.369
188,095,312
+0.05(+3.43%)
Mar 19, 2003
1.313
1.331
1.305
1.324
170,110,736
-0.01(-0.90%)
Mar 18, 2003
1.320
1.339
1.302
1.336
174,467,584
+0.01(+0.87%)
Mar 17, 2003
1.221
1.339
1.217
1.324
303,769,280
+0.09(+7.45%)
Mar 14, 2003
1.224
1.242
1.207
1.233
178,817,136
+0.01(+1.19%)
Mar 13, 2003
1.181
1.227
1.154
1.218
225,380,752
+0.05(+4.54%)
Mar 12, 2003
1.123
1.166
1.122
1.165
111,814,600
+0.03(+2.55%)
Mar 11, 2003
1.135
1.143
1.123
1.136
81,174,440
-0.00(-0.44%)
Mar 10, 2003
1.127
1.145
1.125
1.141
88,784,288
-0.00(-0.39%)
Mar 07, 2003
1.113
1.149
1.110
1.146
96,730,936
+0.01(+1.23%)
Mar 06, 2003
1.113
1.140
1.103
1.132
108,721,064
+0.01(+1.20%)
Mar 05, 2003
1.101
1.128
1.098
1.118
103,711,312
+0.01(+0.67%)
Mar 04, 2003
1.082
1.115
1.065
1.111
109,210,208
+0.02(+2.11%)
Mar 03, 2003
1.105
1.128
1.084
1.088
90,105,392
-0.01(-0.91%)
Feb 28, 2003
1.076
1.098
1.069
1.098
94,172,928
+0.02(+1.80%)
Feb 27, 2003
1.080
1.086
1.010
1.078
102,087,496
-0.00(-0.09%)
Feb 26, 2003
1.079
1.096
1.078
1.079
82,832,328
-0.01(-1.10%)
Feb 25, 2003
1.072
1.097
1.067
1.091
113,303,816
+0.00(+0.46%)
Feb 24, 2003
1.079
1.106
1.079
1.086
139,280,752
+0.00(+0.00%)
Feb 21, 2003
1.065
1.089
1.050
1.086
145,435,200
+0.02(+1.97%)
Feb 20, 2003
1.057
1.072
1.052
1.065
83,964,984
+0.01(+0.80%)
Feb 19, 2003
1.055
1.060
1.049
1.057
110,475,176
-0.01(-0.94%)
Feb 18, 2003
1.005
1.068
1.005
1.067
158,706,336
+0.07(+6.63%)
Feb 14, 2003
0.9972
1.009
0.9832
1.001
133,132,328
+0.00(+0.00%)
Feb 13, 2003
1.045
1.048
0.9782
1.001
232,685,888
-0.05(-5.06%)
Feb 12, 2003
1.037
1.058
1.031
1.054
109,434,736
+0.02(+1.68%)
Feb 11, 2003
1.075
1.077
1.032
1.037
134,367,232
-0.03(-2.90%)
Feb 10, 2003
1.067
1.068
1.026
1.067
162,781,888
-0.00(-0.19%)
Feb 07, 2003
1.102
1.103
1.058
1.069
139,106,352
-0.03(-2.94%)
Feb 06, 2003
1.105
1.121
1.094
1.102
81,168,424
-0.00(-0.36%)
Feb 05, 2003
1.106
1.122
1.099
1.106
107,085,224
+0.01(+0.54%)
Feb 04, 2003
1.094
1.104
1.076
1.100
96,785,064
-0.00(-0.27%)
Feb 03, 2003
1.090
1.119
1.088
1.103
104,511,184
+0.01(+1.19%)
Jan 31, 2003
1.079
1.111
1.075
1.090
125,747,008
+0.00(+0.18%)
Jan 30, 2003
1.101
1.117
1.084
1.088
119,923,464
-0.01(-1.22%)
Jan 29, 2003
1.075
1.115
1.067
1.101
142,931,328
+0.02(+2.13%)
Jan 28, 2003
1.093
1.096
1.059
1.078
160,181,792
-0.01(-0.74%)
Jan 27, 2003
1.081
1.116
1.079
1.086
164,892,848
-0.02(-1.49%)
Jan 24, 2003
1.127
1.162
1.093
1.103
436,255,456
+0.02(+1.47%)
Jan 23, 2003
1.074
1.099
1.055
1.087
222,373,696
+0.03(+2.93%)
Jan 22, 2003
1.036
1.082
1.035
1.056
134,283,024
+0.00(+0.43%)
Jan 21, 2003
1.060
1.078
1.016
1.052
126,544,880
-0.02(-1.50%)
Jan 17, 2003
1.070
1.083
1.059
1.067
116,731,856
-0.02(-1.83%)
Jan 16, 2003
1.082
1.102
1.070
1.087
157,431,344
-0.02(-2.11%)
Jan 15, 2003
1.127
1.128
1.094
1.111
141,251,376
-0.02(-2.07%)
Jan 14, 2003
1.090
1.135
1.080
1.134
141,971,072
+0.03(+3.18%)
Jan 13, 2003
1.064
1.102
1.060
1.099
143,053,600
+0.04(+3.38%)
Jan 10, 2003
1.046
1.081
1.038
1.063
152,589,984
-0.01(-0.61%)
Jan 09, 2003
1.052
1.082
1.043
1.070
124,381,800
+0.02(+2.05%)
Jan 08, 2003
1.069
1.077
1.039
1.049
140,668,016
-0.03(-2.55%)
Jan 07, 2003
1.039
1.085
1.028
1.076
192,832,384
+0.04(+4.20%)
Jan 06, 2003
1.018
1.056
1.013
1.033
154,969,568
+0.01(+0.88%)
Jan 03, 2003
0.9772
1.024
0.9682
1.024
176,223,424
+0.05(+4.85%)
Jan 02, 2003
0.9572
0.9817
0.9253
0.9762
130,909,112
+0.03(+3.60%)
Dec 31, 2002
0.9602
0.9757
0.9393
0.9423
111,427,408
-0.02(-1.87%)
Dec 30, 2002
0.9403
0.9677
0.9348
0.9602
167,067,952
+0.02(+2.07%)
Dec 27, 2002
0.9962
1.003
0.9193
0.9408
441,179,008
-0.07(-7.09%)
Dec 26, 2002
1.077
1.077
0.9977
1.013
284,990,592
-0.08(-7.22%)
Dec 24, 2002
1.106
1.111
1.092
1.091
47,144,604
-0.02(-1.62%)
Dec 23, 2002
1.087
1.121
1.077
1.109
88,886,528
+0.02(+1.41%)
Dec 20, 2002
1.087
1.098
1.077
1.094
99,148,608
+0.01(+1.11%)
Dec 19, 2002
1.079
1.107
1.074
1.082
118,818,752
-0.02(-1.86%)
Dec 18, 2002
1.110
1.110
1.096
1.102
80,144,016
-0.02(-1.60%)
Dec 17, 2002
1.114
1.125
1.113
1.120
69,362,728
-0.00(-0.22%)
Dec 16, 2002
1.109
1.124
1.099
1.123
99,750,016
+0.02(+1.49%)
Dec 13, 2002
1.121
1.115
1.091
1.106
77,537,904
-0.01(-0.54%)
Dec 12, 2002
1.121
1.128
1.088
1.112
120,222,040
+0.01(+0.77%)
Dec 11, 2002
1.081
1.116
1.078
1.104
128,301,000
+0.01(+1.23%)
Dec 10, 2002
1.095
1.097
1.060
1.090
142,690,752
+0.01(+0.83%)
Dec 09, 2002
1.109
1.115
1.077
1.081
149,797,424
-0.05(-4.11%)
Dec 06, 2002
1.082
1.132
1.073
1.128
188,648,576
+0.00(+0.13%)
Dec 05, 2002
1.180
1.181
1.107
1.126
214,274,688
-0.04(-3.46%)
Dec 04, 2002
1.171
1.187
1.145
1.167
159,508,208
-0.02(-1.47%)
Dec 03, 2002
1.189
1.196
1.166
1.184
119,227,712
-0.02(-1.53%)
Dec 02, 2002
1.205
1.246
1.197
1.203
224,813,424
+0.04(+3.25%)
Nov 29, 2002
1.205
1.216
1.164
1.165
51,769,452
-0.04(-3.03%)
Nov 27, 2002
1.183
1.209
1.183
1.201
113,766,896
+0.03(+2.91%)
Nov 26, 2002
1.198
1.208
1.166
1.167
128,910,424
-0.04(-3.51%)
Nov 25, 2002
1.199
1.222
1.188
1.210
202,649,424
+0.01(+1.08%)
Nov 22, 2002
1.157
1.211
1.152
1.197
234,516,176
+0.03(+2.52%)
Nov 21, 2002
1.164
1.190
1.158
1.167
226,643,712
+0.02(+2.18%)
Nov 20, 2002
1.065
1.147
1.059
1.142
267,609,824
+0.08(+7.56%)
Nov 19, 2002
1.091
1.092
1.059
1.062
246,722,816
-0.06(-5.04%)
Nov 18, 2002
1.123
1.184
1.105
1.118
508,763,584
+0.01(+0.95%)
Nov 15, 2002
1.055
1.115
1.052
1.108
247,131,776
+0.05(+4.71%)
Nov 14, 2002
1.047
1.072
1.045
1.058
264,899,456
+0.04(+3.92%)
Nov 13, 2002
0.9782
1.048
0.9782
1.018
367,660,544
+0.03(+2.98%)
Nov 12, 2002
0.9483
0.9972
0.9483
0.9887
210,187,104
+0.04(+4.32%)
Nov 11, 2002
0.9677
0.9752
0.9378
0.9478
115,494,952
-0.03(-2.61%)
Nov 08, 2002
0.9498
0.9809
0.9383
0.9732
143,304,192
+0.02(+2.04%)
Nov 07, 2002
0.9403
0.9612
0.9363
0.9538
128,876,344
-0.01(-1.14%)
Nov 06, 2002
0.9363
0.9672
0.9109
0.9647
160,300,064
+0.03(+3.31%)
Nov 05, 2002
0.9283
0.9413
0.9079
0.9338
159,574,368
-0.00(-0.32%)
Nov 04, 2002
0.9676
0.9882
0.9273
0.9368
260,298,672
-0.05(-5.15%)
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.