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
Bhp Billiton Ltd ADR
(NY:
BHP
)
55.46
-0.96 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2005
12.35
12.50
12.30
12.43
2,121,053
+0.24(+1.96%)
Jan 28, 2005
12.25
12.27
12.14
12.20
2,228,183
-0.20(-1.65%)
Jan 27, 2005
12.42
12.45
12.30
12.40
2,661,219
+0.23(+1.88%)
Jan 26, 2005
12.17
12.24
12.16
12.17
2,604,165
+0.08(+0.68%)
Jan 25, 2005
12.07
12.17
12.06
12.09
3,339,094
-0.09(-0.76%)
Jan 24, 2005
12.04
12.25
12.04
12.18
5,993,541
+0.31(+2.63%)
Jan 21, 2005
11.57
11.93
11.57
11.87
3,771,514
+0.32(+2.78%)
Jan 20, 2005
11.55
11.64
11.52
11.55
1,505,773
-0.02(-0.21%)
Jan 19, 2005
11.66
11.73
11.56
11.57
1,899,405
-0.04(-0.38%)
Jan 18, 2005
11.74
11.75
11.57
11.62
3,942,266
-0.03(-0.25%)
Jan 14, 2005
11.52
11.73
11.48
11.65
2,509,759
+0.21(+1.88%)
Jan 13, 2005
11.46
11.57
11.36
11.43
1,351,440
-0.09(-0.76%)
Jan 12, 2005
11.43
11.55
11.31
11.52
1,721,881
+0.19(+1.68%)
Jan 11, 2005
11.38
11.43
11.29
11.33
1,526,912
+0.14(+1.22%)
Jan 10, 2005
11.20
11.28
11.17
11.19
1,548,051
+0.01(+0.09%)
Jan 07, 2005
11.21
11.28
11.05
11.18
4,698,539
-0.01(-0.09%)
Jan 06, 2005
11.23
11.28
11.16
11.19
2,286,879
+0.12(+1.10%)
Jan 05, 2005
11.05
11.11
11.04
11.07
2,687,078
+0.03(+0.31%)
Jan 04, 2005
11.35
11.35
11.00
11.04
3,944,318
-0.44(-3.86%)
Jan 03, 2005
11.77
11.79
11.47
11.48
1,678,372
-0.22(-1.91%)
Dec 31, 2004
11.69
11.75
11.65
11.70
631,698
+0.10(+0.84%)
Dec 30, 2004
11.65
11.67
11.60
11.61
756,273
-0.09(-0.75%)
Dec 29, 2004
11.67
11.74
11.63
11.69
987,157
-0.07(-0.58%)
Dec 28, 2004
11.60
11.77
11.60
11.76
981,821
+0.19(+1.68%)
Dec 27, 2004
11.59
11.69
11.55
11.57
909,990
+0.03(+0.25%)
Dec 23, 2004
11.60
11.65
11.54
11.54
647,911
+0.06(+0.55%)
Dec 22, 2004
11.60
11.62
11.41
11.47
1,616,597
-0.16(-1.34%)
Dec 21, 2004
11.57
11.68
11.56
11.63
1,491,202
+0.14(+1.19%)
Dec 20, 2004
11.55
11.60
11.49
11.49
1,604,489
+0.14(+1.24%)
Dec 17, 2004
11.28
11.42
11.28
11.35
1,445,846
+0.17(+1.48%)
Dec 16, 2004
11.28
11.30
11.18
11.19
3,151,309
+0.00(+0.04%)
Dec 15, 2004
11.16
11.23
11.14
11.18
2,819,041
+0.03(+0.31%)
Dec 14, 2004
11.13
11.21
11.09
11.15
1,666,058
+0.00(+0.00%)
Dec 13, 2004
10.96
11.20
10.95
11.15
2,674,969
+0.31(+2.88%)
Dec 10, 2004
10.70
10.89
10.70
10.84
1,374,836
-0.00(-0.05%)
Dec 09, 2004
10.73
10.85
10.65
10.84
3,824,463
-0.07(-0.67%)
Dec 08, 2004
10.84
10.96
10.77
10.91
2,958,392
-0.18(-1.58%)
Dec 07, 2004
11.30
11.35
11.09
11.09
2,639,054
-0.31(-2.69%)
Dec 06, 2004
11.43
11.52
11.38
11.40
1,495,101
-0.22(-1.89%)
Dec 03, 2004
11.35
11.63
11.33
11.62
2,065,846
+0.20(+1.79%)
Dec 02, 2004
11.63
11.69
11.33
11.41
3,246,946
-0.25(-2.13%)
Dec 01, 2004
11.69
11.74
11.66
11.66
2,064,820
+0.08(+0.72%)
Nov 30, 2004
11.76
11.78
11.55
11.58
2,666,145
-0.19(-1.62%)
Nov 29, 2004
11.84
11.85
11.72
11.77
2,120,027
-0.07(-0.62%)
Nov 26, 2004
11.79
11.88
11.71
11.84
1,542,509
+0.35(+3.01%)
Nov 24, 2004
11.45
11.52
11.39
11.49
1,341,179
+0.12(+1.07%)
Nov 23, 2004
11.21
11.37
11.21
11.37
2,272,513
+0.43(+3.92%)
Nov 22, 2004
10.80
10.96
10.77
10.94
1,523,423
-0.16(-1.45%)
Nov 19, 2004
10.96
11.14
10.96
11.10
1,939,424
+0.27(+2.47%)
Nov 18, 2004
11.01
11.04
10.76
10.84
1,585,197
-0.13(-1.20%)
Nov 17, 2004
10.76
11.04
10.76
10.97
2,140,961
+0.33(+3.07%)
Nov 16, 2004
10.64
10.71
10.57
10.64
1,347,541
-0.17(-1.53%)
Nov 15, 2004
10.78
10.81
10.72
10.81
1,590,123
+0.04(+0.36%)
Nov 12, 2004
10.48
10.80
10.45
10.77
2,198,835
+0.05(+0.45%)
Nov 11, 2004
10.62
10.75
10.60
10.72
870,996
+0.12(+1.10%)
Nov 10, 2004
10.61
10.67
10.56
10.60
2,407,965
+0.20(+1.92%)
Nov 09, 2004
10.36
10.45
10.32
10.40
1,007,474
+0.14(+1.38%)
Nov 08, 2004
10.32
10.34
10.26
10.26
1,418,961
-0.14(-1.36%)
Nov 05, 2004
10.40
10.45
10.38
10.40
1,834,757
-0.16(-1.48%)
Nov 04, 2004
10.28
10.56
10.28
10.56
2,250,553
+0.19(+1.79%)
Nov 03, 2004
10.24
10.37
10.21
10.37
1,853,844
+0.29(+2.90%)
Nov 02, 2004
10.16
10.16
10.06
10.08
834,671
-0.08(-0.77%)
Nov 01, 2004
10.18
10.18
10.07
10.16
1,286,587
+0.09(+0.87%)
Oct 29, 2004
9.955
10.11
9.935
10.07
1,867,389
+0.20(+2.02%)
Oct 28, 2004
9.852
9.964
9.794
9.872
5,032,038
-0.42(-4.12%)
Oct 27, 2004
10.28
10.32
10.24
10.30
1,438,252
+0.05(+0.52%)
Oct 26, 2004
10.18
10.28
10.15
10.24
2,405,707
+0.16(+1.55%)
Oct 25, 2004
9.989
10.13
9.989
10.09
1,564,264
+0.13(+1.27%)
Oct 22, 2004
10.09
10.09
9.921
9.960
1,680,014
-0.12(-1.16%)
Oct 21, 2004
9.974
10.09
9.964
10.08
1,939,835
+0.30(+3.04%)
Oct 20, 2004
9.692
9.857
9.648
9.779
2,787,641
+0.08(+0.85%)
Oct 19, 2004
9.843
9.872
9.657
9.696
3,667,668
-0.19(-1.97%)
Oct 18, 2004
9.989
10.03
9.877
9.891
1,310,189
-0.11(-1.07%)
Oct 15, 2004
10.01
10.07
9.979
9.999
1,432,506
+0.05(+0.49%)
Oct 14, 2004
9.989
10.08
9.950
9.950
1,728,037
+0.01(+0.10%)
Oct 13, 2004
10.06
10.06
9.872
9.940
4,109,528
-0.51(-4.85%)
Oct 12, 2004
10.38
10.46
10.33
10.45
2,594,930
-0.16(-1.47%)
Oct 11, 2004
10.69
10.70
10.56
10.60
1,754,307
-0.02(-0.18%)
Oct 08, 2004
10.72
10.74
10.61
10.62
3,702,762
+0.04(+0.41%)
Oct 07, 2004
10.72
10.76
10.57
10.58
3,457,512
-0.07(-0.64%)
Oct 06, 2004
10.42
10.67
10.40
10.65
6,085,279
+0.11(+1.02%)
Oct 05, 2004
10.48
10.55
10.38
10.54
3,930,362
+0.24(+2.37%)
Oct 04, 2004
10.31
10.32
10.18
10.30
4,104,397
-0.02(-0.24%)
Oct 01, 2004
10.14
10.34
10.12
10.32
2,931,712
+0.21(+2.07%)
Sep 30, 2004
10.07
10.15
10.01
10.11
1,880,318
-0.07(-0.67%)
Sep 29, 2004
10.16
10.18
10.12
10.18
2,841,822
+0.10(+0.97%)
Sep 28, 2004
10.01
10.11
9.891
10.08
6,524,471
+0.49(+5.08%)
Sep 27, 2004
9.599
9.623
9.570
9.594
2,169,488
-0.05(-0.56%)
Sep 24, 2004
9.623
9.687
9.604
9.648
2,740,233
-0.09(-0.95%)
Sep 23, 2004
9.662
9.765
9.648
9.740
2,031,573
+0.13(+1.32%)
Sep 22, 2004
9.682
9.682
9.604
9.614
2,120,232
-0.04(-0.45%)
Sep 21, 2004
9.575
9.692
9.531
9.657
3,097,333
+0.20(+2.16%)
Sep 20, 2004
9.414
9.511
9.399
9.453
1,397,412
+0.01(+0.10%)
Sep 17, 2004
9.438
9.463
9.404
9.443
1,914,181
+0.26(+2.81%)
Sep 16, 2004
9.121
9.238
9.087
9.185
1,534,916
+0.22(+2.45%)
Sep 15, 2004
9.087
9.087
8.946
8.966
702,092
-0.15(-1.60%)
Sep 14, 2004
9.039
9.141
9.024
9.112
859,298
+0.13(+1.47%)
Sep 13, 2004
9.014
9.092
8.966
8.980
1,282,483
+0.01(+0.11%)
Sep 10, 2004
8.961
9.005
8.951
8.970
881,053
+0.02(+0.22%)
Sep 09, 2004
8.941
8.980
8.849
8.951
1,639,788
+0.02(+0.22%)
Sep 08, 2004
8.936
8.980
8.892
8.931
1,273,658
-0.01(-0.16%)
Sep 07, 2004
8.990
9.039
8.936
8.946
1,181,920
-0.07(-0.76%)
Sep 03, 2004
9.048
9.068
8.995
9.014
872,022
-0.14(-1.49%)
Sep 02, 2004
9.117
9.151
9.092
9.151
1,129,381
+0.08(+0.86%)
Sep 01, 2004
9.092
9.131
9.014
9.073
1,532,864
-0.04(-0.48%)
Aug 31, 2004
9.087
9.175
9.068
9.117
988,183
+0.13(+1.41%)
Aug 30, 2004
9.019
9.082
8.990
8.990
1,182,946
-0.21(-2.28%)
Aug 27, 2004
9.190
9.248
9.180
9.199
582,648
+0.05(+0.53%)
Aug 26, 2004
9.146
9.185
9.087
9.151
889,467
+0.02(+0.21%)
Aug 25, 2004
9.048
9.136
9.024
9.131
1,420,603
-0.02(-0.21%)
Aug 24, 2004
9.282
9.302
9.136
9.151
1,074,790
-0.25(-2.69%)
Aug 23, 2004
9.541
9.550
9.404
9.404
1,782,218
-0.05(-0.52%)
Aug 20, 2004
9.355
9.492
9.331
9.453
2,536,850
+0.03(+0.31%)
Aug 19, 2004
9.370
9.482
9.341
9.424
1,705,462
+0.18(+1.95%)
Aug 18, 2004
9.165
9.243
9.126
9.243
1,433,943
-0.04(-0.47%)
Aug 17, 2004
9.307
9.409
9.287
9.287
1,897,352
-0.06(-0.68%)
Aug 16, 2004
9.307
9.389
9.258
9.350
1,359,239
+0.20(+2.18%)
Aug 13, 2004
9.082
9.204
9.082
9.151
638,881
+0.10(+1.08%)
Aug 12, 2004
9.063
9.107
9.014
9.053
405,945
+0.06(+0.65%)
Aug 11, 2004
9.044
9.053
8.946
8.995
653,042
-0.13(-1.39%)
Aug 10, 2004
9.048
9.151
9.048
9.121
1,580,272
+0.09(+1.03%)
Aug 09, 2004
8.985
9.048
8.970
9.029
984,899
-0.03(-0.32%)
Aug 06, 2004
9.063
9.112
9.039
9.058
1,238,153
+0.09(+0.98%)
Aug 05, 2004
9.107
9.146
8.970
8.970
1,431,069
-0.08(-0.91%)
Aug 04, 2004
9.136
9.136
9.048
9.053
1,131,639
-0.07(-0.80%)
Aug 03, 2004
9.117
9.175
9.102
9.126
1,343,436
+0.13(+1.46%)
Aug 02, 2004
8.941
9.019
8.922
8.995
759,556
-0.01(-0.11%)
Jul 30, 2004
8.990
9.039
8.927
9.005
1,324,145
+0.16(+1.76%)
Jul 29, 2004
8.771
8.936
8.771
8.849
1,838,656
+0.09(+1.00%)
Jul 28, 2004
8.722
8.771
8.698
8.761
1,158,113
+0.06(+0.67%)
Jul 27, 2004
8.693
8.727
8.585
8.702
1,805,614
+0.08(+0.90%)
Jul 26, 2004
8.673
8.693
8.615
8.624
780,695
+0.02(+0.23%)
Jul 23, 2004
8.668
8.668
8.590
8.605
1,257,239
-0.19(-2.11%)
Jul 22, 2004
8.805
8.844
8.746
8.790
1,881,755
-0.05(-0.61%)
Jul 21, 2004
9.063
9.078
8.839
8.844
1,114,810
-0.21(-2.31%)
Jul 20, 2004
9.014
9.053
8.922
9.053
890,083
-0.10(-1.06%)
Jul 19, 2004
9.141
9.195
9.092
9.151
1,780,576
+0.00(+0.05%)
Jul 16, 2004
9.112
9.204
9.102
9.146
869,970
+0.12(+1.30%)
Jul 15, 2004
9.034
9.112
9.024
9.029
1,306,495
+0.05(+0.54%)
Jul 14, 2004
8.985
9.014
8.956
8.980
1,163,039
-0.11(-1.23%)
Jul 13, 2004
9.063
9.107
9.019
9.092
1,672,625
+0.03(+0.38%)
Jul 12, 2004
9.039
9.073
9.024
9.058
1,736,657
+0.03(+0.38%)
Jul 09, 2004
8.941
9.058
8.922
9.024
1,330,096
+0.14(+1.59%)
Jul 08, 2004
8.951
8.966
8.868
8.883
1,271,400
-0.08(-0.92%)
Jul 07, 2004
8.829
9.014
8.810
8.966
1,582,940
+0.22(+2.51%)
Jul 06, 2004
8.717
8.771
8.654
8.746
1,512,135
+0.12(+1.41%)
Jul 02, 2004
8.566
8.629
8.551
8.624
765,713
+0.10(+1.14%)
Jul 01, 2004
8.571
8.571
8.459
8.527
509,381
-0.01(-0.11%)
Jun 30, 2004
8.444
8.566
8.430
8.537
752,168
+0.13(+1.57%)
Jun 29, 2004
8.420
8.425
8.381
8.405
1,849,328
-0.05(-0.58%)
Jun 28, 2004
8.571
8.605
8.444
8.454
913,068
-0.07(-0.80%)
Jun 25, 2004
8.488
8.620
8.488
8.522
1,766,210
+0.04(+0.52%)
Jun 24, 2004
8.381
8.488
8.381
8.478
1,233,228
+0.12(+1.40%)
Jun 23, 2004
8.298
8.366
8.210
8.361
1,222,350
+0.08(+1.00%)
Jun 22, 2004
8.279
8.308
8.235
8.279
1,126,508
-0.12(-1.39%)
Jun 21, 2004
8.444
8.454
8.381
8.395
1,261,755
+0.02(+0.29%)
Jun 18, 2004
8.347
8.434
8.347
8.371
1,523,218
+0.10(+1.18%)
Jun 17, 2004
8.283
8.332
8.249
8.274
2,764,039
+0.09(+1.07%)
Jun 16, 2004
8.283
8.283
8.157
8.186
1,083,410
-0.10(-1.18%)
Jun 15, 2004
8.088
8.303
8.088
8.283
1,913,771
+0.20(+2.53%)
Jun 14, 2004
8.015
8.098
7.991
8.079
1,100,854
-0.19(-2.24%)
Jun 10, 2004
8.274
8.283
8.186
8.264
873,870
+0.17(+2.05%)
Jun 09, 2004
8.235
8.259
8.084
8.098
2,225,721
-0.33(-3.88%)
Jun 08, 2004
8.425
8.449
8.381
8.425
1,450,566
-0.10(-1.14%)
Jun 07, 2004
8.308
8.527
8.308
8.522
1,375,657
+0.37(+4.54%)
Jun 04, 2004
8.137
8.162
8.088
8.152
467,514
+0.14(+1.70%)
Jun 03, 2004
8.123
8.137
8.006
8.015
968,686
-0.19(-2.32%)
Jun 02, 2004
8.352
8.352
8.191
8.205
1,014,452
-0.19(-2.21%)
Jun 01, 2004
8.434
8.469
8.352
8.391
750,937
-0.01(-0.17%)
May 28, 2004
8.444
8.444
8.332
8.405
439,397
-0.03(-0.40%)
May 27, 2004
8.415
8.498
8.405
8.439
698,398
+0.11(+1.35%)
May 26, 2004
8.332
8.352
8.259
8.327
712,148
+0.04(+0.53%)
May 25, 2004
8.113
8.303
8.088
8.283
1,094,287
+0.12(+1.49%)
May 24, 2004
8.235
8.259
8.132
8.162
846,984
+0.01(+0.18%)
May 21, 2004
8.137
8.235
8.137
8.147
1,784,476
+0.20(+2.58%)
May 20, 2004
8.001
8.040
7.889
7.942
551,248
-0.17(-2.04%)
May 19, 2004
8.113
8.230
8.069
8.108
1,529,580
+0.25(+3.16%)
May 18, 2004
7.747
7.913
7.728
7.859
1,235,896
+0.21(+2.74%)
May 17, 2004
7.747
7.806
7.635
7.650
1,483,403
-0.15(-1.94%)
May 14, 2004
7.791
7.859
7.728
7.801
1,798,226
-0.01(-0.12%)
May 13, 2004
7.767
7.864
7.752
7.811
727,335
-0.08(-1.05%)
May 12, 2004
7.933
7.967
7.757
7.894
1,050,162
+0.00(+0.00%)
May 11, 2004
7.733
7.894
7.723
7.894
1,434,353
+0.15(+1.95%)
May 10, 2004
7.699
7.767
7.120
7.743
2,486,979
-0.17(-2.16%)
May 07, 2004
8.040
8.132
7.908
7.913
1,698,895
-0.21(-2.58%)
May 06, 2004
8.269
8.279
8.064
8.123
1,353,492
-0.26(-3.14%)
May 05, 2004
8.376
8.400
8.322
8.386
1,108,242
+0.08(+0.94%)
May 04, 2004
8.186
8.356
8.186
8.308
2,386,826
+0.29(+3.65%)
May 03, 2004
7.991
8.025
7.869
8.015
1,585,197
+0.02(+0.24%)
Apr 30, 2004
8.064
8.064
7.947
7.996
1,828,805
+0.05(+0.67%)
Apr 29, 2004
7.796
8.137
7.772
7.942
3,851,964
-0.23(-2.80%)
Apr 28, 2004
8.405
8.410
8.142
8.171
2,456,194
-0.40(-4.72%)
Apr 27, 2004
8.571
8.644
8.532
8.576
545,091
+0.03(+0.34%)
Apr 26, 2004
8.624
8.654
8.527
8.546
1,081,562
-0.18(-2.07%)
Apr 23, 2004
8.698
8.766
8.590
8.727
1,438,252
+0.07(+0.79%)
Apr 22, 2004
8.420
8.668
8.405
8.659
1,829,216
+0.28(+3.31%)
Apr 21, 2004
8.537
8.542
8.361
8.381
2,450,858
-0.26(-2.99%)
Apr 20, 2004
8.829
8.829
8.639
8.639
1,246,362
-0.19(-2.21%)
Apr 19, 2004
8.888
8.888
8.771
8.834
815,995
-0.05(-0.55%)
Apr 16, 2004
8.771
8.927
8.771
8.883
582,853
+0.12(+1.33%)
Apr 15, 2004
8.746
8.814
8.722
8.766
853,757
-0.00(-0.06%)
Apr 14, 2004
8.771
8.795
8.702
8.771
2,262,046
-0.21(-2.39%)
Apr 13, 2004
9.282
9.282
8.922
8.985
1,606,131
-0.37(-3.91%)
Apr 12, 2004
9.258
9.365
9.234
9.350
1,816,081
+0.12(+1.27%)
Apr 08, 2004
9.282
9.307
9.224
9.234
1,063,297
-0.10(-1.04%)
Apr 07, 2004
9.282
9.355
9.214
9.331
541,807
+0.11(+1.16%)
Apr 06, 2004
9.238
9.253
9.209
9.224
751,347
-0.10(-1.10%)
Apr 05, 2004
9.321
9.360
9.248
9.326
876,538
-0.12(-1.24%)
Apr 02, 2004
9.414
9.482
9.409
9.443
1,222,966
+0.13(+1.36%)
Apr 01, 2004
9.234
9.346
9.229
9.316
1,121,788
+0.17(+1.81%)
Mar 31, 2004
9.209
9.209
9.087
9.151
1,244,926
+0.05(+0.54%)
Mar 30, 2004
9.112
9.131
8.975
9.102
959,450
+0.15(+1.63%)
Mar 29, 2004
8.917
9.014
8.917
8.956
1,062,066
+0.10(+1.16%)
Mar 26, 2004
8.844
8.902
8.771
8.853
1,551,745
+0.08(+0.94%)
Mar 25, 2004
8.600
8.814
8.576
8.771
2,056,816
+0.21(+2.51%)
Mar 24, 2004
8.761
8.766
8.556
8.556
1,735,836
-0.37(-4.10%)
Mar 23, 2004
8.917
8.966
8.888
8.922
820,099
+0.08(+0.94%)
Mar 22, 2004
8.966
8.966
8.795
8.839
982,231
-0.19(-2.16%)
Mar 19, 2004
9.175
9.175
9.034
9.034
778,643
-0.10(-1.12%)
Mar 18, 2004
9.063
9.151
9.039
9.136
1,239,179
+0.06(+0.64%)
Mar 17, 2004
8.966
9.107
8.946
9.078
1,858,359
+0.21(+2.36%)
Mar 16, 2004
8.863
8.917
8.819
8.868
1,361,907
+0.14(+1.62%)
Mar 15, 2004
8.844
8.868
8.673
8.727
1,472,936
-0.07(-0.78%)
Mar 12, 2004
8.649
8.805
8.649
8.795
2,601,702
+0.24(+2.79%)
Mar 11, 2004
8.576
8.741
8.532
8.556
2,403,655
-0.22(-2.50%)
Mar 10, 2004
8.966
9.014
8.771
8.776
2,325,873
-0.40(-4.41%)
Mar 09, 2004
9.273
9.302
9.160
9.180
1,099,212
+0.02(+0.21%)
Mar 08, 2004
9.326
9.365
9.160
9.160
1,768,263
-0.19(-2.03%)
Mar 05, 2004
9.234
9.394
9.224
9.350
1,624,396
+0.19(+2.13%)
Mar 04, 2004
9.209
9.219
9.136
9.156
2,912,831
-0.05(-0.58%)
Mar 03, 2004
9.331
9.336
9.102
9.209
3,393,685
-0.33(-3.47%)
Mar 02, 2004
9.614
9.692
9.516
9.541
5,249,582
-0.07(-0.76%)
Mar 01, 2004
9.492
9.696
9.477
9.614
4,234,719
+0.30(+3.24%)
Feb 27, 2004
9.243
9.321
9.219
9.312
2,003,456
+0.00(+0.05%)
Feb 26, 2004
9.209
9.331
9.209
9.307
2,198,425
+0.16(+1.76%)
Feb 25, 2004
9.195
9.258
9.141
9.146
3,614,513
-0.05(-0.53%)
Feb 24, 2004
9.170
9.234
9.107
9.195
4,619,525
-0.04(-0.42%)
Feb 23, 2004
9.409
9.438
9.234
9.234
4,597,566
-0.18(-1.86%)
Feb 20, 2004
9.541
9.618
9.399
9.409
6,105,186
-0.31(-3.16%)
Feb 19, 2004
9.623
9.794
9.623
9.716
4,562,882
+0.49(+5.34%)
Feb 18, 2004
9.467
9.467
9.160
9.224
808,606
-0.19(-1.97%)
Feb 17, 2004
9.404
9.448
9.355
9.409
1,061,245
+0.27(+2.99%)
Feb 13, 2004
9.214
9.273
9.014
9.136
969,507
-0.06(-0.69%)
Feb 12, 2004
9.112
9.234
9.112
9.199
1,033,744
+0.13(+1.40%)
Feb 11, 2004
8.771
9.107
8.771
9.073
1,430,043
+0.22(+2.53%)
Feb 10, 2004
8.907
8.961
8.805
8.849
1,000,907
+0.06(+0.72%)
Feb 09, 2004
8.844
8.922
8.780
8.785
1,229,739
+0.17(+1.98%)
Feb 06, 2004
8.517
8.649
8.483
8.615
343,760
+0.09(+1.03%)
Feb 05, 2004
8.512
8.556
8.488
8.527
1,602,642
+0.20(+2.46%)
Feb 04, 2004
8.279
8.381
8.269
8.322
755,041
+0.06(+0.71%)
Feb 03, 2004
8.381
8.386
8.244
8.264
801,013
-0.06(-0.76%)
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.