Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 63.00 64.47 63.00 63.83 5,086,300 +0.86(+1.37%)
Oct 28, 2005 60.58 63.29 60.14 62.97 4,530,100 +2.39(+3.95%)
Oct 27, 2005 62.68 62.98 60.25 60.58 4,419,300 -2.09(-3.33%)
Oct 26, 2005 64.67 65.90 62.40 62.67 5,202,500 -2.00(-3.09%)
Oct 25, 2005 63.10 65.15 63.10 64.67 4,220,500 +1.72(+2.73%)
Oct 24, 2005 59.69 62.95 59.36 62.95 4,964,500 +2.92(+4.86%)
Oct 21, 2005 60.25 61.90 60.00 60.03 5,570,300 -0.72(-1.19%)
Oct 20, 2005 63.45 63.55 59.60 60.75 5,472,900 -2.90(-4.56%)
Oct 19, 2005 62.50 63.80 60.50 63.65 5,565,500 +1.19(+1.91%)
Oct 18, 2005 64.99 65.64 62.31 62.46 4,926,500 -2.62(-4.03%)
Oct 17, 2005 65.40 66.01 64.65 65.08 3,943,200 +0.60(+0.93%)
Oct 14, 2005 63.50 64.95 62.27 64.48 4,587,400 +0.89(+1.40%)
Oct 13, 2005 65.30 65.70 62.10 63.59 6,254,700 -2.12(-3.23%)
Oct 12, 2005 67.71 68.00 65.40 65.71 3,654,700 -2.24(-3.30%)
Oct 11, 2005 66.65 68.54 66.65 67.95 3,393,700 +1.96(+2.97%)
Oct 10, 2005 66.57 66.70 65.18 65.99 2,869,900 -0.57(-0.86%)
Oct 07, 2005 66.50 67.63 66.20 66.56 4,505,400 +0.84(+1.28%)
Oct 06, 2005 68.01 68.01 64.00 65.72 7,771,400 -3.40(-4.92%)
Oct 05, 2005 71.94 72.66 68.71 69.12 5,021,400 -2.59(-3.61%)
Oct 04, 2005 74.15 74.36 71.71 71.71 3,735,700 -3.44(-4.58%)
Oct 03, 2005 75.50 75.95 74.64 75.15 2,481,400 -0.07(-0.09%)
Sep 30, 2005 76.66 76.66 74.95 75.22 2,261,600 -1.44(-1.88%)
Sep 29, 2005 76.50 77.15 75.97 76.66 2,495,700 +0.43(+0.56%)
Sep 28, 2005 75.36 76.49 74.03 76.23 2,337,500 +0.88(+1.17%)
Sep 27, 2005 74.90 75.55 74.02 75.35 2,440,500 -0.36(-0.48%)
Sep 26, 2005 73.86 76.32 73.18 75.71 2,644,900 +1.85(+2.50%)
Sep 23, 2005 73.86 75.55 73.37 73.86 2,687,700 -1.88(-2.48%)
Sep 22, 2005 77.51 78.11 74.07 75.74 3,875,600 -1.52(-1.97%)
Sep 21, 2005 77.35 78.15 76.50 77.26 3,480,100 +1.66(+2.20%)
Sep 20, 2005 75.50 76.77 74.75 75.60 3,509,100 -1.00(-1.31%)
Sep 19, 2005 76.60 77.30 75.00 76.60 3,573,200 +3.18(+4.33%)
Sep 16, 2005 72.95 73.49 72.04 73.42 4,090,000 +1.32(+1.83%)
Sep 15, 2005 71.65 72.20 71.00 72.10 3,048,200 +1.10(+1.55%)
Sep 14, 2005 70.56 71.41 70.32 71.00 3,080,400 +0.69(+0.98%)
Sep 13, 2005 70.70 70.90 69.92 70.31 3,333,800 +0.23(+0.33%)
Sep 12, 2005 71.50 71.66 69.78 70.08 2,680,100 -1.78(-2.48%)
Sep 09, 2005 71.21 71.91 70.98 71.86 2,268,700 +1.30(+1.84%)
Sep 08, 2005 70.40 71.10 70.07 70.56 2,723,700 +0.51(+0.73%)
Sep 07, 2005 70.35 70.88 69.86 70.05 3,103,700 -0.61(-0.86%)
Sep 06, 2005 70.43 71.35 69.50 70.66 2,915,000 +0.23(+0.33%)
Sep 02, 2005 71.15 71.16 70.00 70.43 2,616,900 -1.09(-1.52%)
Sep 01, 2005 72.02 72.53 69.12 71.52 6,159,000 -0.10(-0.14%)
Aug 31, 2005 71.15 71.95 70.31 71.62 4,676,000 +0.86(+1.22%)
Aug 30, 2005 70.04 71.00 70.02 70.76 3,252,900 +1.03(+1.48%)
Aug 29, 2005 69.87 71.86 69.11 69.73 3,116,800 -0.11(-0.16%)
Aug 26, 2005 70.80 71.15 69.50 69.84 1,906,200 -0.88(-1.24%)
Aug 25, 2005 70.65 71.08 70.28 70.72 2,163,800 -0.04(-0.06%)
Aug 24, 2005 70.00 70.95 69.52 70.76 3,400,900 +1.34(+1.93%)
Aug 23, 2005 69.34 69.75 68.05 69.42 2,352,400 +0.60(+0.87%)
Aug 22, 2005 69.57 70.05 68.39 68.82 2,493,100 +0.02(+0.03%)
Aug 19, 2005 67.95 69.24 67.95 68.80 2,035,700 +1.40(+2.08%)
Aug 18, 2005 67.39 68.50 66.47 67.40 2,689,300 -0.03(-0.04%)
Aug 17, 2005 69.45 70.67 67.25 67.43 3,342,600 -1.85(-2.67%)
Aug 16, 2005 71.35 71.42 69.27 69.28 2,308,300 -1.82(-2.56%)
Aug 15, 2005 72.27 72.30 71.03 71.10 1,556,200 -1.23(-1.70%)
Aug 12, 2005 72.75 72.75 71.42 72.33 1,740,000 +0.08(+0.11%)
Aug 11, 2005 71.75 72.85 71.33 72.25 2,551,200 +0.32(+0.44%)
Aug 10, 2005 70.20 71.93 70.00 71.93 2,830,500 +2.49(+3.59%)
Aug 09, 2005 70.10 70.16 69.14 69.44 1,889,400 -0.24(-0.34%)
Aug 08, 2005 69.75 70.95 69.53 69.68 2,677,900 +1.25(+1.83%)
Aug 05, 2005 69.00 69.10 67.72 68.43 1,830,300 -0.57(-0.83%)
Aug 04, 2005 69.00 69.96 68.93 69.00 1,870,300 +0.07(+0.10%)
Aug 03, 2005 70.25 70.51 68.52 68.93 2,515,000 -1.07(-1.53%)
Aug 02, 2005 69.75 70.12 69.03 70.00 2,316,700 +1.19(+1.73%)
Aug 01, 2005 69.25 69.39 68.79 68.81 2,028,700 +0.41(+0.60%)
Jul 29, 2005 70.00 70.10 68.15 68.40 2,576,200 -1.54(-2.20%)
Jul 28, 2005 70.30 70.73 67.75 69.94 3,475,000 -0.55(-0.78%)
Jul 27, 2005 70.00 70.63 68.70 70.49 2,353,600 +0.67(+0.96%)
Jul 26, 2005 69.95 70.73 69.76 69.82 2,173,700 -0.90(-1.27%)
Jul 25, 2005 69.82 71.23 69.19 70.72 3,266,100 +0.77(+1.10%)
Jul 22, 2005 67.75 70.08 67.64 69.95 3,457,500 +3.86(+5.84%)
Jul 21, 2005 67.24 67.40 65.50 66.09 1,889,200 -0.99(-1.48%)
Jul 20, 2005 66.68 67.24 65.43 67.08 2,553,300 +0.35(+0.52%)
Jul 19, 2005 66.30 66.82 65.98 66.73 2,487,300 +0.82(+1.24%)
Jul 18, 2005 66.65 66.68 65.36 65.91 1,967,300 -0.91(-1.36%)
Jul 15, 2005 67.20 67.99 66.15 66.82 2,109,900 -0.07(-0.10%)
Jul 14, 2005 69.75 70.20 66.70 66.89 3,436,400 -2.87(-4.11%)
Jul 13, 2005 70.46 70.72 68.99 69.76 2,098,700 -0.53(-0.75%)
Jul 12, 2005 69.70 70.85 69.50 70.29 2,403,500 +0.52(+0.75%)
Jul 11, 2005 69.08 69.87 68.20 69.77 2,282,700 +0.39(+0.56%)
Jul 08, 2005 69.69 70.39 68.63 69.38 3,350,900 -0.24(-0.34%)
Jul 07, 2005 67.96 69.85 67.53 69.62 2,659,600 +1.18(+1.72%)
Jul 06, 2005 69.64 70.50 68.06 68.44 3,095,200 -0.89(-1.28%)
Jul 05, 2005 67.74 69.50 67.39 69.33 3,588,900 +2.43(+3.63%)
Jul 01, 2005 65.10 66.94 64.85 66.90 2,188,200 +2.30(+3.56%)
Jun 30, 2005 64.69 66.10 64.34 64.60 2,004,200 -0.08(-0.12%)
Jun 29, 2005 64.57 65.40 63.75 64.68 1,836,600 +0.11(+0.17%)
Jun 28, 2005 66.65 66.65 64.51 64.57 2,670,500 -2.08(-3.12%)
Jun 27, 2005 65.95 67.30 65.95 66.65 2,032,800 +1.00(+1.52%)
Jun 24, 2005 66.59 66.88 65.50 65.65 1,473,300 -0.41(-0.62%)
Jun 23, 2005 66.07 67.74 65.86 66.06 1,920,200 +0.12(+0.18%)
Jun 22, 2005 65.92 66.49 65.21 65.94 2,810,400 +0.23(+0.35%)
Jun 21, 2005 67.49 67.80 65.65 65.71 3,268,100 -2.25(-3.31%)
Jun 20, 2005 67.00 67.99 66.90 67.96 3,857,300 +1.33(+2.00%)
Jun 17, 2005 65.75 66.65 65.19 66.63 3,809,300 +1.69(+2.60%)
Jun 16, 2005 64.49 64.97 64.20 64.94 1,714,800 +0.82(+1.28%)
Jun 15, 2005 64.10 64.45 63.71 64.12 2,482,600 +0.65(+1.02%)
Jun 14, 2005 62.70 63.60 62.16 63.47 2,105,900 +0.59(+0.94%)
Jun 13, 2005 61.90 62.94 61.56 62.88 1,517,300 +0.54(+0.87%)
Jun 10, 2005 61.92 62.50 61.58 62.34 1,861,500 +0.15(+0.24%)
Jun 09, 2005 60.70 62.26 60.36 62.19 2,744,400 +1.73(+2.86%)
Jun 08, 2005 60.01 61.76 59.99 60.46 2,959,300 +0.44(+0.73%)
Jun 07, 2005 60.70 61.29 59.91 60.02 2,304,700 -0.67(-1.10%)
Jun 06, 2005 60.33 60.81 60.00 60.69 1,845,400 +0.66(+1.10%)
Jun 03, 2005 59.75 60.56 59.61 60.03 1,551,200 +0.63(+1.06%)
Jun 02, 2005 59.87 60.15 59.01 59.40 1,899,800 -0.46(-0.77%)
Jun 01, 2005 59.50 60.24 59.18 59.86 2,070,400 +1.10(+1.87%)
May 31, 2005 58.51 58.86 58.02 58.76 2,523,200 -0.35(-0.59%)
May 27, 2005 58.09 59.19 57.95 59.11 1,699,400 +1.29(+2.23%)
May 26, 2005 57.80 57.93 57.19 57.82 1,745,600 +0.49(+0.85%)
May 25, 2005 57.10 57.73 56.21 57.33 2,547,200 +0.42(+0.74%)
May 24, 2005 55.75 56.96 55.60 56.91 2,576,600 +1.06(+1.90%)
May 23, 2005 55.02 56.19 54.93 55.85 2,743,800 +0.83(+1.51%)
May 20, 2005 55.21 55.60 54.76 55.02 2,191,300 -0.08(-0.15%)
May 19, 2005 54.02 55.20 53.92 55.10 1,859,100 +1.09(+2.02%)
May 18, 2005 55.05 55.49 53.60 54.01 2,558,700 -0.54(-0.99%)
May 17, 2005 53.25 54.63 53.00 54.55 2,669,600 +1.23(+2.31%)
May 16, 2005 52.80 53.38 51.52 53.32 3,040,100 +0.52(+0.98%)
May 13, 2005 53.69 54.03 52.33 52.80 3,993,000 -0.87(-1.62%)
May 12, 2005 58.06 58.06 53.43 53.67 4,213,700 -3.25(-5.71%)
May 11, 2005 56.08 56.92 56.03 56.92 2,653,200 +0.84(+1.50%)
May 10, 2005 57.26 57.27 55.86 56.08 1,807,500 -1.29(-2.25%)
May 09, 2005 56.97 57.37 56.59 57.37 1,652,000 +0.76(+1.34%)
May 06, 2005 57.24 57.45 56.52 56.61 2,914,500 -0.12(-0.21%)
May 05, 2005 56.45 57.09 56.12 56.73 3,178,100 +0.83(+1.48%)
May 04, 2005 55.10 55.90 54.21 55.90 4,990,300 +0.27(+0.49%)
May 03, 2005 57.08 57.09 55.41 55.63 3,359,100 -1.56(-2.73%)
May 02, 2005 56.01 57.28 55.50 57.19 2,850,100 +0.90(+1.60%)
Apr 29, 2005 57.06 57.46 55.81 56.29 2,861,100 -0.33(-0.58%)
Apr 28, 2005 56.25 56.77 55.71 56.62 3,332,300 -1.10(-1.91%)
Apr 27, 2005 58.50 58.96 57.10 57.72 2,823,900 -1.24(-2.10%)
Apr 26, 2005 60.00 60.08 58.95 58.96 1,799,200 -1.04(-1.73%)
Apr 25, 2005 60.00 60.12 59.21 60.00 2,184,900 +1.10(+1.87%)
Apr 22, 2005 59.12 59.49 58.21 58.90 2,537,600 -0.22(-0.37%)
Apr 21, 2005 57.54 59.18 57.38 59.12 2,550,200 +1.83(+3.19%)
Apr 20, 2005 58.81 59.71 57.16 57.29 2,741,800 -1.34(-2.29%)
Apr 19, 2005 58.50 59.04 58.20 58.63 3,102,500 +1.26(+2.20%)
Apr 18, 2005 55.60 57.40 55.06 57.37 3,003,800 +1.80(+3.24%)
Apr 15, 2005 58.25 58.40 55.10 55.57 3,530,500 -2.67(-4.58%)
Apr 14, 2005 58.50 59.21 58.00 58.24 3,298,200 +0.58(+1.01%)
Apr 13, 2005 59.10 59.30 57.40 57.66 3,500,300 -1.76(-2.96%)
Apr 12, 2005 60.53 61.28 59.25 59.42 3,529,400 -1.44(-2.37%)
Apr 11, 2005 60.00 60.98 59.73 60.86 2,630,800 +0.30(+0.50%)
Apr 08, 2005 62.09 62.35 60.49 60.56 2,625,300 -1.53(-2.46%)
Apr 07, 2005 64.00 64.37 61.45 62.09 2,811,800 -1.26(-1.99%)
Apr 06, 2005 62.27 63.70 62.13 63.35 2,252,200 +0.82(+1.31%)
Apr 05, 2005 63.08 63.47 62.11 62.53 2,594,700 -0.80(-1.26%)
Apr 04, 2005 63.80 64.89 62.52 63.33 3,624,500 +0.59(+0.94%)
Apr 01, 2005 61.73 62.88 61.51 62.74 3,191,000 +1.51(+2.47%)
Mar 31, 2005 59.61 61.40 59.61 61.23 2,645,400 +1.84(+3.10%)
Mar 30, 2005 59.15 59.39 57.58 59.39 3,083,400 +0.84(+1.43%)
Mar 29, 2005 59.50 60.57 58.51 58.55 2,489,200 -0.95(-1.60%)
Mar 28, 2005 59.67 60.06 59.16 59.50 2,590,300 -0.16(-0.27%)
Mar 24, 2005 60.01 61.10 59.00 59.66 3,073,500 -0.04(-0.07%)
Mar 23, 2005 61.26 61.27 59.32 59.70 3,796,000 -2.11(-3.41%)
Mar 22, 2005 63.08 63.51 61.74 61.81 2,406,600 -0.82(-1.31%)
Mar 21, 2005 62.89 63.52 61.95 62.63 2,560,900 -0.50(-0.79%)
Mar 18, 2005 62.73 63.74 62.60 63.13 2,945,300 +0.55(+0.88%)
Mar 17, 2005 62.10 62.73 61.44 62.58 2,372,900 +1.13(+1.84%)
Mar 16, 2005 61.33 62.60 60.73 61.45 2,760,800 +0.01(+0.02%)
Mar 15, 2005 62.31 63.19 61.44 61.44 2,726,400 -0.86(-1.38%)
Mar 14, 2005 61.70 62.49 60.70 62.30 2,564,900 +0.80(+1.30%)
Mar 11, 2005 59.75 62.14 59.75 61.50 3,130,200 +0.73(+1.20%)
Mar 10, 2005 60.50 61.35 59.61 60.77 5,135,200 -2.08(-3.31%)
Mar 09, 2005 64.62 65.90 62.79 62.85 2,915,200 -1.50(-2.33%)
Mar 08, 2005 64.25 65.24 64.25 64.35 1,651,700 -0.12(-0.19%)
Mar 07, 2005 65.00 65.25 63.90 64.47 2,811,300 -1.22(-1.86%)
Mar 04, 2005 64.00 65.86 63.02 65.69 3,639,000 +2.19(+3.45%)
Mar 03, 2005 62.98 63.75 62.42 63.50 2,823,000 +1.52(+2.45%)
Mar 02, 2005 60.27 61.99 60.27 61.98 2,343,500 +0.93(+1.52%)
Mar 01, 2005 62.50 62.95 60.80 61.05 3,691,600 -1.83(-2.91%)
Feb 28, 2005 62.94 64.19 61.31 62.88 4,676,200 +0.16(+0.26%)
Feb 25, 2005 60.94 62.88 60.90 62.72 3,112,100 +1.78(+2.92%)
Feb 24, 2005 60.10 60.94 59.38 60.94 2,021,100 +0.87(+1.45%)
Feb 23, 2005 59.10 60.40 59.10 60.07 1,748,500 +0.85(+1.44%)
Feb 22, 2005 59.90 60.65 59.01 59.22 2,928,300 -0.18(-0.30%)
Feb 18, 2005 57.70 59.69 57.68 59.40 2,546,700 +1.75(+3.04%)
Feb 17, 2005 59.45 59.81 57.53 57.65 2,755,500 -1.94(-3.26%)
Feb 16, 2005 58.01 59.67 57.63 59.59 3,068,800 +2.01(+3.49%)
Feb 15, 2005 57.85 57.87 56.94 57.58 1,777,300 -0.02(-0.03%)
Feb 14, 2005 57.71 57.90 57.30 57.60 2,488,400 +0.13(+0.23%)
Feb 11, 2005 56.96 57.99 56.47 57.47 2,060,800 +0.51(+0.90%)
Feb 10, 2005 55.43 57.09 55.22 56.96 1,729,200 +2.06(+3.75%)
Feb 09, 2005 54.78 55.57 54.20 54.90 1,568,400 +0.12(+0.22%)
Feb 08, 2005 54.00 54.85 53.69 54.78 1,314,400 +0.55(+1.01%)
Feb 07, 2005 55.14 55.51 53.74 54.23 2,641,800 -0.90(-1.63%)
Feb 04, 2005 55.48 55.56 54.90 55.13 2,108,600 -0.24(-0.43%)
Feb 03, 2005 55.01 55.60 54.48 55.37 1,938,700 -0.25(-0.45%)
Feb 02, 2005 54.99 55.68 54.95 55.62 2,420,000 +0.48(+0.87%)
Feb 01, 2005 54.43 55.75 54.41 55.14 2,475,500 +0.72(+1.32%)
Jan 31, 2005 53.86 54.79 53.03 54.42 2,298,000 +0.25(+0.46%)
Jan 28, 2005 54.13 54.51 53.50 54.17 2,371,600 -0.23(-0.42%)
Jan 27, 2005 53.08 54.68 52.90 54.40 2,836,400 +1.31(+2.47%)
Jan 26, 2005 52.64 53.30 52.36 53.09 3,347,100 +0.72(+1.37%)
Jan 25, 2005 52.30 52.64 51.81 52.37 2,410,900 +0.51(+0.98%)
Jan 24, 2005 52.10 52.48 51.76 51.86 1,843,200 +0.48(+0.93%)
Jan 21, 2005 52.15 52.38 51.30 51.38 2,302,300 -0.25(-0.48%)
Jan 20, 2005 51.55 52.00 50.82 51.63 1,947,900 -0.40(-0.77%)
Jan 19, 2005 52.40 52.50 51.92 52.03 1,694,900 -0.41(-0.78%)
Jan 18, 2005 52.81 52.99 51.95 52.44 2,485,300 +0.36(+0.69%)
Jan 14, 2005 51.60 52.08 51.00 52.08 3,030,000 +0.94(+1.84%)
Jan 13, 2005 49.99 51.49 49.95 51.14 3,410,500 +1.43(+2.88%)
Jan 12, 2005 48.97 49.93 48.51 49.71 1,825,500 +0.76(+1.55%)
Jan 11, 2005 48.56 49.02 48.19 48.95 1,996,500 +0.42(+0.87%)
Jan 10, 2005 49.00 49.59 48.50 48.53 2,429,900 +0.34(+0.71%)
Jan 07, 2005 48.50 48.85 47.55 48.19 1,857,700 -0.31(-0.64%)
Jan 06, 2005 47.60 49.11 47.55 48.50 3,606,200 +0.77(+1.61%)
Jan 05, 2005 47.65 48.05 47.45 47.73 3,326,600 -0.16(-0.33%)
Jan 04, 2005 48.70 48.92 47.81 47.89 3,543,600 -0.39(-0.81%)
Jan 03, 2005 50.57 50.57 48.28 48.28 3,084,100 -2.29(-4.53%)
Dec 31, 2004 50.54 51.00 50.40 50.57 853,400 +0.03(+0.06%)
Dec 30, 2004 50.50 50.76 50.20 50.54 947,500 -0.07(-0.14%)
Dec 29, 2004 50.35 50.93 50.16 50.61 1,274,500 +0.30(+0.60%)
Dec 28, 2004 49.56 50.50 49.50 50.31 1,452,800 +0.76(+1.53%)
Dec 27, 2004 50.52 50.64 49.55 49.55 1,214,300 -1.09(-2.15%)
Dec 23, 2004 50.33 50.98 50.33 50.64 928,900 +0.34(+0.68%)
Dec 22, 2004 51.18 51.40 49.95 50.30 2,005,800 -0.83(-1.62%)
Dec 21, 2004 51.00 51.30 50.80 51.13 1,244,900 +0.30(+0.59%)
Dec 20, 2004 50.46 51.00 50.39 50.83 2,333,400 +0.38(+0.75%)
Dec 17, 2004 49.75 50.72 49.75 50.45 3,366,000 -0.05(-0.10%)
Dec 16, 2004 51.50 51.72 50.45 50.50 2,476,600 -1.17(-2.26%)
Dec 15, 2004 51.18 52.07 51.03 51.67 2,120,000 +0.52(+1.02%)
Dec 14, 2004 51.20 51.26 50.44 51.15 1,331,200 +0.27(+0.53%)
Dec 13, 2004 49.50 50.89 49.50 50.88 1,460,500 +1.03(+2.07%)
Dec 10, 2004 51.80 55.16 49.55 49.85 1,946,400 -0.70(-1.38%)
Dec 09, 2004 50.10 50.55 49.55 50.55 2,008,500 +0.83(+1.67%)
Dec 08, 2004 49.25 49.99 48.75 49.72 2,654,700 -0.14(-0.28%)
Dec 07, 2004 50.25 50.63 49.50 49.86 2,504,600 -0.67(-1.33%)
Dec 06, 2004 51.05 51.30 50.06 50.53 2,101,900 -0.18(-0.35%)
Dec 03, 2004 49.30 50.76 49.30 50.71 3,123,800 +0.86(+1.73%)
Dec 02, 2004 51.10 51.22 49.20 49.85 3,940,500 -2.00(-3.86%)
Dec 01, 2004 54.14 54.14 51.75 51.85 2,360,900 -2.21(-4.09%)
Nov 30, 2004 53.49 54.06 53.42 54.06 1,741,900 +0.57(+1.07%)
Nov 29, 2004 53.69 54.03 52.76 53.49 1,847,300 -0.20(-0.37%)
Nov 26, 2004 53.40 54.38 53.25 53.69 856,500 +0.47(+0.88%)
Nov 24, 2004 52.57 53.36 52.24 53.22 1,902,800 +0.57(+1.08%)
Nov 23, 2004 52.25 53.09 52.19 52.65 1,836,300 +0.42(+0.80%)
Nov 22, 2004 51.99 52.31 51.50 52.23 2,162,900 +0.64(+1.24%)
Nov 19, 2004 50.84 51.71 50.56 51.59 2,440,900 +1.03(+2.04%)
Nov 18, 2004 50.00 50.70 49.71 50.56 3,234,600 +1.13(+2.29%)
Nov 17, 2004 48.84 49.48 48.55 49.43 2,600,100 +0.58(+1.19%)
Nov 16, 2004 49.21 49.88 48.75 48.85 2,274,500 -0.51(-1.03%)
Nov 15, 2004 50.40 50.41 48.65 49.36 2,618,000 -1.16(-2.30%)
Nov 12, 2004 49.17 50.61 49.15 50.52 2,043,900 +1.11(+2.25%)
Nov 11, 2004 49.50 49.55 48.86 49.41 1,856,400 -0.09(-0.18%)
Nov 10, 2004 48.28 49.60 47.77 49.50 3,755,100 +1.13(+2.34%)
Nov 09, 2004 49.48 49.48 48.27 48.37 4,038,100 -1.10(-2.22%)
Nov 08, 2004 51.16 51.16 49.30 49.47 2,640,000 -1.69(-3.30%)
Nov 05, 2004 50.80 51.19 50.64 51.16 1,857,600 +0.61(+1.21%)
Nov 04, 2004 50.21 50.70 50.05 50.55 2,909,800 +0.34(+0.68%)
Nov 03, 2004 50.76 50.79 49.54 50.21 2,699,400 +0.75(+1.52%)
Nov 02, 2004 50.99 51.00 49.39 49.46 2,886,500 -1.52(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.