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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
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, 2004
5.103
5.140
4.922
4.938
18,793,964
-0.22(-4.32%)
Apr 29, 2004
5.274
5.285
5.072
5.160
16,831,224
-0.15(-2.83%)
Apr 28, 2004
5.492
5.492
5.285
5.311
16,465,660
-0.22(-3.94%)
Apr 27, 2004
5.684
5.699
5.523
5.528
8,552,940
-0.14(-2.47%)
Apr 26, 2004
5.803
5.834
5.658
5.668
9,187,950
-0.16(-2.76%)
Apr 23, 2004
5.689
5.844
5.658
5.829
16,735,298
+0.23(+4.07%)
Apr 22, 2004
5.528
5.627
5.456
5.601
14,956,306
+0.15(+2.66%)
Apr 21, 2004
5.388
5.476
5.383
5.456
11,418,203
+0.15(+2.73%)
Apr 20, 2004
5.482
5.523
5.305
5.311
10,463,759
-0.04(-0.77%)
Apr 19, 2004
5.259
5.388
5.255
5.352
7,922,370
+0.00(+0.00%)
Apr 16, 2004
5.347
5.399
5.300
5.352
7,781,664
-0.07(-1.34%)
Apr 15, 2004
5.492
5.528
5.352
5.425
10,142,973
-0.15(-2.60%)
Apr 14, 2004
5.544
5.621
5.482
5.570
12,593,067
+0.07(+1.32%)
Apr 13, 2004
5.528
5.544
5.476
5.497
8,901,134
-0.03(-0.47%)
Apr 12, 2004
5.466
5.544
5.450
5.523
4,604,880
+0.09(+1.72%)
Apr 08, 2004
5.570
5.570
5.409
5.430
6,197,615
-0.08(-1.41%)
Apr 07, 2004
5.621
5.621
5.425
5.507
8,415,709
-0.07(-1.21%)
Apr 06, 2004
5.596
5.663
5.544
5.575
9,248,749
-0.03(-0.55%)
Apr 05, 2004
5.507
5.606
5.507
5.606
8,883,956
+0.15(+2.75%)
Apr 02, 2004
5.466
5.492
5.362
5.456
12,715,823
+0.11(+2.03%)
Apr 01, 2004
5.482
5.482
5.326
5.347
13,172,296
-0.06(-1.15%)
Mar 31, 2004
5.430
5.430
5.331
5.409
7,272,306
-0.02(-0.29%)
Mar 30, 2004
5.311
5.435
5.300
5.425
9,663,724
+0.04(+0.77%)
Mar 29, 2004
5.466
5.549
5.362
5.383
17,592,656
+0.21(+4.11%)
Mar 26, 2004
5.274
5.274
5.124
5.171
20,151,802
-0.16(-2.92%)
Mar 25, 2004
5.311
5.388
5.279
5.326
23,022,084
+0.02(+0.29%)
Mar 24, 2004
5.145
5.347
5.140
5.311
20,947,592
+0.18(+3.54%)
Mar 23, 2004
4.984
5.155
4.948
5.129
32,990,768
+0.31(+6.45%)
Mar 22, 2004
4.870
4.974
4.798
4.818
30,924,382
-0.46(-8.64%)
Mar 19, 2004
5.362
5.362
5.228
5.274
15,389,618
-0.10(-1.93%)
Mar 18, 2004
5.378
5.425
5.295
5.378
10,985,663
+0.05(+0.97%)
Mar 17, 2004
5.388
5.414
5.243
5.326
14,191,014
+0.03(+0.59%)
Mar 16, 2004
5.362
5.409
5.259
5.295
6,570,514
-0.02(-0.29%)
Mar 15, 2004
5.264
5.336
5.254
5.311
15,654,817
-0.15(-2.75%)
Mar 12, 2004
5.300
5.513
5.300
5.461
13,826,028
+0.20(+3.74%)
Mar 11, 2004
5.336
5.378
5.228
5.264
26,530,078
-0.12(-2.31%)
Mar 10, 2004
5.450
5.487
5.347
5.388
12,103,975
-0.14(-2.53%)
Mar 09, 2004
5.596
5.637
5.482
5.528
13,215,724
-0.06(-1.02%)
Mar 08, 2004
5.782
5.813
5.544
5.585
13,837,416
-0.22(-3.75%)
Mar 05, 2004
5.751
5.865
5.689
5.803
12,031,981
-0.04(-0.62%)
Mar 04, 2004
5.699
5.855
5.699
5.839
9,890,899
+0.14(+2.45%)
Mar 03, 2004
5.751
5.787
5.658
5.699
12,529,952
-0.10(-1.79%)
Mar 02, 2004
5.725
5.865
5.694
5.803
20,150,838
+0.16(+2.85%)
Mar 01, 2004
5.476
5.652
5.466
5.642
13,741,875
+0.26(+4.81%)
Feb 27, 2004
5.440
5.461
5.362
5.383
9,236,396
-0.05(-0.95%)
Feb 26, 2004
5.414
5.497
5.378
5.435
8,119,049
-0.05(-0.85%)
Feb 25, 2004
5.414
5.528
5.373
5.482
7,955,761
+0.09(+1.63%)
Feb 24, 2004
5.326
5.404
5.290
5.393
9,114,412
+0.06(+1.07%)
Feb 23, 2004
5.445
5.471
5.285
5.336
17,750,540
-0.06(-1.06%)
Feb 20, 2004
5.450
5.497
5.393
5.393
9,314,566
-0.06(-1.14%)
Feb 19, 2004
5.596
5.611
5.440
5.456
9,975,825
-0.06(-1.03%)
Feb 18, 2004
5.611
5.642
5.492
5.513
10,061,522
-0.08(-1.39%)
Feb 17, 2004
5.596
5.606
5.523
5.590
7,163,640
+0.08(+1.51%)
Feb 13, 2004
5.673
5.699
5.487
5.507
10,221,915
-0.13(-2.39%)
Feb 12, 2004
5.689
5.751
5.637
5.642
5,043,596
-0.05(-0.82%)
Feb 11, 2004
5.699
5.730
5.621
5.689
8,131,981
-0.03(-0.45%)
Feb 10, 2004
5.684
5.751
5.658
5.715
4,982,025
+0.05(+0.82%)
Feb 09, 2004
5.803
5.823
5.637
5.668
7,524,186
-0.06(-1.08%)
Feb 06, 2004
5.570
5.777
5.554
5.730
11,000,525
+0.21(+3.85%)
Feb 05, 2004
5.440
5.533
5.409
5.518
7,978,922
+0.17(+3.20%)
Feb 04, 2004
5.487
5.492
5.347
5.347
12,842,439
-0.20(-3.55%)
Feb 03, 2004
5.596
5.637
5.539
5.544
10,214,967
-0.11(-2.01%)
Feb 02, 2004
5.777
5.787
5.647
5.658
8,872,761
-0.13(-2.33%)
Jan 30, 2004
5.715
5.792
5.678
5.792
14,355,074
+0.11(+2.01%)
Jan 29, 2004
5.844
5.912
5.559
5.678
25,156,604
-0.12(-2.14%)
Jan 28, 2004
5.932
6.010
5.792
5.803
14,802,283
-0.04(-0.71%)
Jan 27, 2004
5.989
6.005
5.829
5.844
11,461,245
-0.09(-1.48%)
Jan 26, 2004
5.715
5.943
5.715
5.932
10,490,974
+0.23(+4.09%)
Jan 23, 2004
5.875
5.896
5.699
5.699
8,431,343
-0.18(-3.00%)
Jan 22, 2004
5.958
5.984
5.777
5.875
12,056,687
-0.07(-1.22%)
Jan 21, 2004
6.046
6.046
5.917
5.948
12,654,831
-0.08(-1.29%)
Jan 20, 2004
6.010
6.041
5.958
6.026
17,238,286
+0.15(+2.56%)
Jan 16, 2004
5.761
5.886
5.704
5.875
18,988,326
+0.18(+3.09%)
Jan 15, 2004
5.642
5.756
5.596
5.699
11,485,372
+0.06(+1.01%)
Jan 14, 2004
5.621
5.715
5.596
5.642
10,910,389
+0.08(+1.40%)
Jan 13, 2004
5.751
5.766
5.549
5.564
22,085,784
-0.23(-3.94%)
Jan 12, 2004
5.932
5.932
5.782
5.792
11,479,388
-0.09(-1.50%)
Jan 09, 2004
5.855
5.932
5.813
5.880
16,023,276
+0.08(+1.34%)
Jan 08, 2004
5.751
5.803
5.658
5.803
16,156,841
+0.20(+3.61%)
Jan 07, 2004
5.616
5.621
5.440
5.601
16,259,523
-0.06(-1.01%)
Jan 06, 2004
5.647
5.658
5.549
5.658
11,862,517
+0.01(+0.09%)
Jan 05, 2004
5.596
5.673
5.575
5.652
13,087,757
+0.12(+2.15%)
Jan 02, 2004
5.430
5.575
5.388
5.533
15,710,018
+0.23(+4.30%)
Dec 31, 2003
5.269
5.326
5.248
5.305
7,775,874
+0.06(+1.19%)
Dec 30, 2003
5.238
5.305
5.222
5.243
9,432,496
+0.05(+1.00%)
Dec 29, 2003
5.171
5.207
5.134
5.191
8,260,527
+0.08(+1.52%)
Dec 26, 2003
5.181
5.181
5.103
5.114
1,750,039
-0.01(-0.10%)
Dec 24, 2003
5.155
5.176
5.077
5.119
3,997,471
-0.04(-0.70%)
Dec 23, 2003
5.197
5.222
5.093
5.155
8,099,169
-0.02(-0.40%)
Dec 22, 2003
5.129
5.233
5.150
5.176
13,524,736
+0.05(+0.91%)
Dec 19, 2003
5.077
5.140
5.031
5.129
21,728,132
+0.06(+1.23%)
Dec 18, 2003
4.974
5.098
4.953
5.067
18,444,998
+0.17(+3.49%)
Dec 17, 2003
4.995
5.046
4.875
4.896
26,171,268
-0.18(-3.57%)
Dec 16, 2003
5.171
5.207
5.000
5.077
22,775,414
-0.08(-1.61%)
Dec 15, 2003
5.233
5.414
5.140
5.160
14,275,553
-0.07(-1.39%)
Dec 12, 2003
5.362
5.388
5.207
5.233
12,573,766
-0.13(-2.42%)
Dec 11, 2003
5.207
5.362
5.202
5.362
22,943,336
+0.26(+5.08%)
Dec 10, 2003
5.181
5.228
5.046
5.103
29,614,216
-0.14(-2.67%)
Dec 09, 2003
5.440
5.466
5.217
5.243
27,479,118
-0.23(-4.17%)
Dec 08, 2003
5.544
5.611
5.445
5.471
11,407,974
-0.12(-2.13%)
Dec 05, 2003
5.621
5.678
5.575
5.590
6,616,258
-0.18(-3.14%)
Dec 04, 2003
5.880
5.886
5.709
5.772
11,989,519
-0.03(-0.54%)
Dec 03, 2003
5.922
5.937
5.761
5.803
13,828,923
-0.05(-0.88%)
Dec 02, 2003
5.813
5.932
5.803
5.855
21,783,720
+0.11(+1.99%)
Dec 01, 2003
5.632
5.756
5.647
5.741
14,869,837
+0.11(+1.93%)
Nov 28, 2003
5.544
5.637
5.544
5.632
3,495,447
-0.03(-0.46%)
Nov 26, 2003
5.709
5.720
5.606
5.658
13,749,788
-0.01(-0.09%)
Nov 25, 2003
5.658
5.730
5.647
5.663
16,642,266
+0.02(+0.37%)
Nov 24, 2003
5.953
5.953
5.528
5.642
11,136,020
+0.10(+1.78%)
Nov 21, 2003
5.450
5.539
5.476
5.544
7,773,751
+0.09(+1.71%)
Nov 20, 2003
5.476
5.544
5.440
5.450
11,758,676
-0.09(-1.68%)
Nov 19, 2003
5.533
5.590
5.492
5.544
11,933,159
+0.01(+0.19%)
Nov 18, 2003
5.621
5.663
5.554
5.533
10,792,458
+0.02(+0.28%)
Nov 17, 2003
5.637
5.637
5.419
5.518
20,279,962
-0.12(-2.11%)
Nov 14, 2003
5.689
5.741
5.601
5.637
12,297,180
-0.05(-0.91%)
Nov 13, 2003
5.704
5.751
5.658
5.689
14,530,136
-0.01(-0.18%)
Nov 12, 2003
5.502
5.787
5.575
5.699
29,513,464
+0.20(+3.58%)
Nov 11, 2003
5.440
5.611
5.430
5.502
51,565,468
-0.08(-1.39%)
Nov 10, 2003
5.917
5.751
5.575
5.580
35,735,204
-0.34(-5.69%)
Nov 07, 2003
5.709
6.083
5.709
5.917
9,709,854
+0.02(+0.35%)
Nov 06, 2003
6.036
6.051
5.901
5.896
14,783,946
-0.13(-2.23%)
Nov 05, 2003
5.948
6.031
5.865
6.031
13,186,386
+0.11(+1.93%)
Nov 04, 2003
5.948
5.963
5.865
5.917
14,073,469
-0.03(-0.52%)
Nov 03, 2003
5.730
5.958
5.844
5.948
14,455,274
+0.22(+3.80%)
Oct 31, 2003
5.906
5.865
5.689
5.730
13,023,677
-0.18(-2.98%)
Oct 30, 2003
6.026
6.134
5.912
5.906
13,107,830
-0.12(-1.98%)
Oct 29, 2003
5.974
6.036
5.917
6.026
21,935,040
+0.04(+0.61%)
Oct 28, 2003
5.772
6.010
5.766
5.989
27,795,656
+0.58(+10.73%)
Oct 27, 2003
5.482
5.575
5.399
5.409
15,815,982
-0.03(-0.48%)
Oct 24, 2003
5.430
5.440
5.357
5.435
12,230,398
-0.01(-0.10%)
Oct 23, 2003
5.450
5.575
5.409
5.440
12,927,364
-0.11(-1.96%)
Oct 22, 2003
5.637
5.642
5.487
5.549
12,992,216
-0.20(-3.43%)
Oct 21, 2003
5.751
5.756
5.658
5.746
17,018,832
-0.04(-0.72%)
Oct 20, 2003
5.803
5.860
5.741
5.787
13,891,845
+0.03(+0.54%)
Oct 17, 2003
5.932
5.953
5.735
5.756
12,277,300
-0.25(-4.14%)
Oct 16, 2003
5.948
5.984
5.948
6.005
12,880,655
+0.09(+1.49%)
Oct 15, 2003
6.026
6.165
5.901
5.917
13,076,369
-0.11(-1.81%)
Oct 14, 2003
6.010
6.057
5.937
6.026
9,346,027
-0.12(-1.94%)
Oct 13, 2003
6.114
6.321
6.088
6.145
9,673,761
+0.06(+1.02%)
Oct 10, 2003
5.906
6.134
5.901
6.083
12,763,304
+0.20(+3.44%)
Oct 09, 2003
6.010
6.026
5.849
5.880
14,167,466
-0.06(-0.96%)
Oct 08, 2003
5.829
5.989
5.829
5.937
13,926,587
-0.16(-2.55%)
Oct 07, 2003
6.207
6.140
5.829
6.093
9,689,395
-0.11(-1.84%)
Oct 06, 2003
6.202
6.259
6.186
6.207
7,618,955
+0.01(+0.08%)
Oct 03, 2003
6.093
6.476
6.088
6.202
18,644,572
+0.31(+5.28%)
Oct 02, 2003
5.834
5.891
5.818
5.891
12,419,550
+0.19(+3.36%)
Oct 01, 2003
5.611
5.725
5.621
5.699
10,898,808
+0.09(+1.57%)
Sep 30, 2003
5.647
5.647
5.539
5.611
14,909,404
-0.10(-1.81%)
Sep 29, 2003
5.621
5.746
5.632
5.715
10,129,076
+0.09(+1.66%)
Sep 26, 2003
5.616
5.678
5.575
5.621
8,666,238
+0.01(+0.09%)
Sep 25, 2003
5.699
5.709
5.575
5.616
8,688,628
-0.06(-1.00%)
Sep 24, 2003
5.849
5.891
5.658
5.673
10,104,178
-0.18(-3.01%)
Sep 23, 2003
5.844
5.880
5.834
5.849
7,293,151
+0.05(+0.80%)
Sep 22, 2003
6.000
5.886
5.772
5.803
8,851,337
-0.20(-3.28%)
Sep 19, 2003
6.072
6.031
5.943
6.000
10,545,210
-0.07(-1.19%)
Sep 18, 2003
6.041
6.108
6.041
6.072
12,961,527
+0.03(+0.51%)
Sep 17, 2003
6.062
6.129
6.015
6.041
10,091,632
-0.02(-0.34%)
Sep 16, 2003
5.855
6.119
5.844
6.062
29,280,498
+0.21(+3.54%)
Sep 15, 2003
6.062
6.077
5.834
5.855
33,773,240
-0.39(-6.22%)
Sep 12, 2003
6.233
6.290
6.129
6.243
9,762,739
-0.07(-1.07%)
Sep 11, 2003
6.088
6.373
6.072
6.310
13,887,406
+0.21(+3.48%)
Sep 10, 2003
5.730
6.357
5.730
6.098
17,202,580
-0.37(-5.69%)
Sep 09, 2003
6.647
6.652
6.404
6.466
14,558,315
-0.23(-3.41%)
Sep 08, 2003
6.554
6.699
6.476
6.694
12,600,981
+0.33(+5.13%)
Sep 05, 2003
6.217
6.502
6.202
6.367
13,639,385
+0.20(+3.28%)
Sep 04, 2003
6.098
6.222
6.083
6.165
11,196,819
+0.07(+1.19%)
Sep 03, 2003
6.269
6.269
6.088
6.093
8,951,510
-0.18(-2.89%)
Sep 02, 2003
6.103
6.274
6.103
6.274
10,554,089
+0.17(+2.80%)
Aug 29, 2003
6.114
6.145
6.088
6.103
6,352,217
+0.04(+0.68%)
Aug 28, 2003
6.176
6.191
6.020
6.062
10,450,634
-0.05(-0.85%)
Aug 27, 2003
5.937
6.165
5.917
6.114
15,670,257
+0.18(+2.97%)
Aug 26, 2003
5.829
5.953
5.792
5.937
15,709,632
+0.01(+0.09%)
Aug 25, 2003
5.937
6.031
5.834
5.932
9,464,536
-0.01(-0.09%)
Aug 22, 2003
6.093
6.202
5.932
5.937
26,871,322
+0.03(+0.44%)
Aug 21, 2003
5.725
5.958
5.715
5.912
18,601,338
+0.24(+4.20%)
Aug 20, 2003
5.596
5.673
5.518
5.673
10,981,803
+0.03(+0.55%)
Aug 19, 2003
5.549
5.652
5.528
5.642
17,990,648
+0.09(+1.68%)
Aug 18, 2003
5.285
5.554
5.285
5.549
15,780,660
+0.24(+4.49%)
Aug 15, 2003
5.414
5.414
5.233
5.311
7,925,265
+0.05(+0.89%)
Aug 14, 2003
5.207
5.336
5.171
5.264
13,650,194
+0.08(+1.50%)
Aug 13, 2003
5.103
5.238
5.083
5.186
12,981,793
+0.17(+3.41%)
Aug 12, 2003
4.974
5.026
4.912
5.015
10,312,438
+0.08(+1.68%)
Aug 11, 2003
4.922
4.969
4.901
4.932
9,895,532
+0.04(+0.85%)
Aug 08, 2003
5.171
5.176
4.829
4.891
19,978,092
-0.29(-5.60%)
Aug 07, 2003
5.176
5.186
5.129
5.181
14,002,441
+0.00(+0.00%)
Aug 06, 2003
5.134
5.181
5.077
5.181
13,000,130
+0.05(+0.91%)
Aug 05, 2003
5.124
5.212
5.108
5.134
15,250,456
-0.11(-2.17%)
Aug 04, 2003
5.254
5.279
5.165
5.248
12,149,140
+0.02(+0.30%)
Aug 01, 2003
5.233
5.238
5.176
5.233
11,187,940
+0.05(+1.00%)
Jul 31, 2003
5.103
5.233
4.906
5.181
24,581,428
+0.27(+5.49%)
Jul 30, 2003
4.974
4.974
4.886
4.912
14,233,862
-0.10(-1.96%)
Jul 29, 2003
4.663
5.103
4.663
5.010
13,218,812
-0.13(-2.62%)
Jul 28, 2003
5.103
5.233
4.798
5.145
14,520,485
+0.04(+0.81%)
Jul 25, 2003
5.077
5.108
4.974
5.103
11,661,977
-0.01(-0.10%)
Jul 24, 2003
5.440
5.440
5.077
5.108
27,616,156
-0.11(-2.09%)
Jul 23, 2003
5.155
5.248
5.108
5.217
11,365,318
+0.10(+1.92%)
Jul 22, 2003
5.103
5.119
5.005
5.119
13,387,119
+0.15(+3.02%)
Jul 21, 2003
5.077
5.093
4.917
4.969
19,879,850
-0.14(-2.74%)
Jul 18, 2003
5.176
5.181
5.041
5.108
13,478,606
-0.03(-0.60%)
Jul 17, 2003
5.181
5.222
5.088
5.140
14,000,704
-0.26(-4.80%)
Jul 16, 2003
5.440
5.440
5.300
5.399
14,469,337
+0.04(+0.77%)
Jul 15, 2003
5.388
5.399
5.259
5.357
17,737,416
-0.02(-0.39%)
Jul 14, 2003
5.430
5.533
5.378
5.378
21,205,456
+0.14(+2.67%)
Jul 11, 2003
5.264
5.305
5.228
5.238
12,179,443
+0.06(+1.10%)
Jul 10, 2003
5.285
5.295
5.181
5.181
38,828,224
-0.32(-5.84%)
Jul 09, 2003
5.482
5.539
5.404
5.502
61,189,048
+0.08(+1.43%)
Jul 08, 2003
5.544
5.580
5.404
5.425
39,599,884
-0.30(-5.25%)
Jul 07, 2003
5.658
5.735
5.637
5.725
28,583,724
+0.53(+10.19%)
Jul 03, 2003
5.219
5.248
5.162
5.195
9,161,090
-0.05(-1.01%)
Jul 02, 2003
5.119
5.248
5.071
5.248
17,734,552
+0.26(+5.19%)
Jul 01, 2003
4.836
4.989
4.836
4.989
9,675,135
+0.15(+3.17%)
Jun 30, 2003
4.869
4.888
4.821
4.836
8,353,752
+0.06(+1.20%)
Jun 27, 2003
4.807
4.831
4.749
4.778
7,981,455
-0.03(-0.60%)
Jun 26, 2003
4.792
4.864
4.773
4.807
12,167,190
+0.00(+0.00%)
Jun 25, 2003
4.812
4.917
4.797
4.807
9,917,358
+0.02(+0.50%)
Jun 24, 2003
4.826
4.884
4.773
4.783
9,912,772
-0.08(-1.58%)
Jun 23, 2003
4.994
5.013
4.826
4.860
11,625,630
-0.18(-3.62%)
Jun 20, 2003
5.133
5.152
5.023
5.042
8,057,123
-0.07(-1.31%)
Jun 19, 2003
5.114
5.215
5.037
5.109
10,619,219
-0.00(-0.09%)
Jun 18, 2003
4.965
5.157
4.917
5.114
14,111,431
+0.03(+0.57%)
Jun 17, 2003
4.874
5.099
4.845
5.085
13,489,616
+0.21(+4.33%)
Jun 16, 2003
4.783
4.903
4.749
4.874
9,884,422
+0.08(+1.60%)
Jun 13, 2003
4.980
4.980
4.788
4.797
9,670,966
-0.18(-3.57%)
Jun 12, 2003
5.037
5.061
4.956
4.975
13,408,319
+0.09(+1.77%)
Jun 11, 2003
4.797
4.908
4.730
4.888
19,054,476
-0.10(-1.93%)
Jun 10, 2003
4.999
5.023
4.845
4.984
9,769,773
+0.07(+1.37%)
Jun 09, 2003
5.061
5.061
4.874
4.917
18,320,930
-0.19(-3.67%)
Jun 06, 2003
5.229
5.383
5.090
5.104
27,827,426
+0.03(+0.66%)
Jun 05, 2003
4.850
5.085
4.797
5.071
19,549,134
+0.22(+4.55%)
Jun 04, 2003
4.605
4.888
4.591
4.850
21,164,646
+0.27(+5.97%)
Jun 03, 2003
4.668
4.740
4.495
4.577
27,273,568
-0.31(-6.29%)
Jun 02, 2003
5.013
5.085
4.884
4.884
21,892,772
+0.02(+0.39%)
May 30, 2003
4.773
4.884
4.711
4.864
29,828,784
+0.21(+4.54%)
May 29, 2003
4.567
4.716
4.553
4.653
16,146,557
+0.11(+2.43%)
May 28, 2003
4.342
4.581
4.342
4.543
19,571,856
+0.17(+3.84%)
May 27, 2003
4.169
4.399
4.150
4.375
14,086,625
+0.23(+5.56%)
May 23, 2003
4.222
4.226
4.111
4.145
8,510,300
-0.04(-1.03%)
May 22, 2003
4.078
4.202
4.054
4.188
12,165,940
+0.15(+3.68%)
May 21, 2003
3.982
4.063
3.982
4.039
11,281,682
-0.02(-0.59%)
May 20, 2003
4.116
4.135
4.015
4.063
12,254,532
-0.01(-0.35%)
May 19, 2003
4.150
4.202
4.058
4.078
11,649,393
-0.22(-5.03%)
May 16, 2003
4.413
4.413
4.246
4.294
9,750,804
-0.12(-2.72%)
May 15, 2003
4.303
4.413
4.294
4.413
15,860,351
+0.08(+1.88%)
May 14, 2003
4.298
4.351
4.183
4.332
21,710,374
+0.03(+0.67%)
May 13, 2003
4.270
4.313
4.174
4.303
14,953,164
+0.03(+0.79%)
May 12, 2003
4.116
4.274
4.102
4.270
13,043,735
+0.08(+1.95%)
May 09, 2003
4.102
4.222
4.034
4.188
17,877,758
+0.24(+6.08%)
May 08, 2003
4.006
4.097
3.929
3.948
12,392,528
-0.15(-3.63%)
May 07, 2003
4.102
4.145
4.049
4.097
11,022,575
-0.08(-1.84%)
May 06, 2003
4.226
4.226
4.097
4.174
17,896,102
-0.05(-1.25%)
May 05, 2003
4.250
4.298
4.130
4.226
9,867,954
-0.02(-0.56%)
May 02, 2003
4.097
4.294
4.068
4.250
18,408,272
+0.17(+4.11%)
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.