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
Oceaneering International
(NY:
OII
)
23.68
+0.01 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2004
4.262
4.273
4.234
4.234
537,302
-0.02(-0.52%)
Nov 29, 2004
4.251
4.269
4.180
4.257
633,881
+0.01(+0.21%)
Nov 26, 2004
4.229
4.272
4.229
4.248
331,450
+0.01(+0.23%)
Nov 24, 2004
4.221
4.262
4.130
4.238
601,688
+0.02(+0.37%)
Nov 23, 2004
4.168
4.240
4.162
4.222
1,058,282
+0.05(+1.08%)
Nov 22, 2004
4.141
4.185
4.098
4.177
876,461
+0.04(+1.04%)
Nov 19, 2004
4.146
4.182
4.110
4.134
837,467
-0.00(-0.03%)
Nov 18, 2004
4.108
4.151
4.087
4.135
815,249
+0.04(+1.02%)
Nov 17, 2004
3.951
4.094
3.949
4.093
1,175,718
+0.15(+3.74%)
Nov 16, 2004
3.953
3.997
3.940
3.946
668,341
+0.00(+0.08%)
Nov 15, 2004
3.986
3.986
3.879
3.942
1,206,551
-0.05(-1.24%)
Nov 12, 2004
3.991
4.003
3.970
3.992
749,050
+0.01(+0.30%)
Nov 11, 2004
4.003
4.004
3.937
3.980
471,557
-0.02(-0.44%)
Nov 10, 2004
3.962
4.019
3.939
3.997
801,646
+0.04(+0.89%)
Nov 09, 2004
3.971
3.992
3.950
3.962
752,677
-0.01(-0.22%)
Nov 08, 2004
4.064
4.067
3.953
3.971
1,128,562
-0.10(-2.36%)
Nov 05, 2004
4.058
4.069
4.030
4.067
745,876
+0.00(+0.08%)
Nov 04, 2004
4.097
4.124
4.027
4.064
1,197,029
-0.02(-0.59%)
Nov 03, 2004
3.865
4.108
3.865
4.088
1,372,049
+0.25(+6.49%)
Nov 02, 2004
3.843
3.885
3.783
3.839
1,230,582
+0.01(+0.32%)
Nov 01, 2004
3.920
3.941
3.778
3.826
1,697,151
-0.09(-2.39%)
Oct 29, 2004
3.975
4.025
3.890
3.920
767,640
-0.04(-1.09%)
Oct 28, 2004
3.975
4.014
3.909
3.963
1,210,631
-0.03(-0.64%)
Oct 27, 2004
4.108
4.139
3.946
3.989
961,250
-0.11(-2.72%)
Oct 26, 2004
4.064
4.105
4.011
4.100
403,997
+0.04(+0.92%)
Oct 25, 2004
3.995
4.073
3.940
4.062
567,682
+0.07(+1.68%)
Oct 22, 2004
4.069
4.096
3.992
3.995
687,838
-0.07(-1.71%)
Oct 21, 2004
4.030
4.096
4.025
4.065
475,637
+0.05(+1.18%)
Oct 20, 2004
3.904
4.069
3.904
4.017
589,446
+0.13(+3.32%)
Oct 19, 2004
3.882
3.952
3.854
3.888
675,142
+0.01(+0.34%)
Oct 18, 2004
4.025
4.025
3.875
3.875
717,764
-0.14(-3.46%)
Oct 15, 2004
4.000
4.040
3.951
4.014
572,669
+0.03(+0.66%)
Oct 14, 2004
3.937
4.049
3.888
3.987
761,292
+0.10(+2.55%)
Oct 13, 2004
3.968
3.968
3.826
3.888
1,338,496
-0.08(-2.06%)
Oct 12, 2004
4.025
4.048
3.960
3.970
527,781
-0.04(-1.10%)
Oct 11, 2004
4.185
4.185
3.971
4.014
1,604,200
-0.16(-3.86%)
Oct 08, 2004
4.173
4.218
4.154
4.175
805,727
+0.00(+0.11%)
Oct 07, 2004
4.284
4.290
4.165
4.171
874,647
-0.11(-2.53%)
Oct 06, 2004
4.135
4.290
4.135
4.279
1,987,794
+0.15(+3.74%)
Oct 05, 2004
4.168
4.179
4.118
4.124
1,405,149
-0.02(-0.58%)
Oct 04, 2004
4.301
4.307
4.135
4.148
1,762,897
-0.13(-2.97%)
Oct 01, 2004
4.190
4.284
4.108
4.275
1,420,112
+0.21(+5.24%)
Sep 30, 2004
4.069
4.099
4.056
4.062
519,619
-0.01(-0.16%)
Sep 29, 2004
4.091
4.097
4.042
4.069
916,362
-0.05(-1.13%)
Sep 28, 2004
4.014
4.156
4.014
4.115
1,591,504
+0.11(+2.67%)
Sep 27, 2004
3.927
4.043
3.926
4.008
1,379,757
+0.08(+2.11%)
Sep 24, 2004
3.815
3.931
3.812
3.926
654,738
+0.10(+2.68%)
Sep 23, 2004
3.832
3.832
3.785
3.823
744,062
+0.00(+0.06%)
Sep 22, 2004
3.849
3.851
3.804
3.821
633,881
-0.03(-0.72%)
Sep 21, 2004
3.799
3.850
3.775
3.849
754,491
+0.06(+1.48%)
Sep 20, 2004
3.843
3.846
3.792
3.792
671,968
-0.05(-1.32%)
Sep 17, 2004
3.832
3.846
3.803
3.843
682,397
+0.04(+1.13%)
Sep 16, 2004
3.865
3.898
3.771
3.800
1,891,669
-0.08(-2.13%)
Sep 15, 2004
3.821
3.907
3.799
3.883
1,722,996
+0.07(+1.82%)
Sep 14, 2004
3.793
3.828
3.744
3.813
1,292,701
+0.04(+1.02%)
Sep 13, 2004
3.760
3.792
3.746
3.775
837,467
+0.04(+1.00%)
Sep 10, 2004
3.722
3.744
3.682
3.737
798,019
+0.01(+0.21%)
Sep 09, 2004
3.646
3.740
3.636
3.729
668,341
+0.09(+2.48%)
Sep 08, 2004
3.650
3.661
3.635
3.639
407,171
-0.01(-0.24%)
Sep 07, 2004
3.656
3.667
3.621
3.648
505,563
-0.01(-0.36%)
Sep 03, 2004
3.622
3.675
3.605
3.661
691,012
+0.05(+1.28%)
Sep 02, 2004
3.611
3.627
3.575
3.615
528,687
+0.01(+0.28%)
Sep 01, 2004
3.496
3.613
3.486
3.605
960,344
+0.07(+2.09%)
Aug 31, 2004
3.469
3.533
3.469
3.531
441,177
+0.08(+2.27%)
Aug 30, 2004
3.474
3.499
3.423
3.453
590,806
-0.03(-0.92%)
Aug 27, 2004
3.453
3.495
3.435
3.485
465,209
+0.03(+0.93%)
Aug 26, 2004
3.442
3.475
3.416
3.453
557,253
+0.01(+0.35%)
Aug 25, 2004
3.413
3.457
3.410
3.441
612,570
+0.02(+0.65%)
Aug 24, 2004
3.418
3.423
3.402
3.418
844,268
-0.01(-0.32%)
Aug 23, 2004
3.504
3.512
3.412
3.429
747,689
-0.07(-2.14%)
Aug 20, 2004
3.438
3.542
3.433
3.504
1,611,002
+0.13(+3.86%)
Aug 19, 2004
3.398
3.441
3.353
3.374
939,940
-0.02(-0.46%)
Aug 18, 2004
3.297
3.390
3.296
3.390
1,644,101
+0.09(+2.81%)
Aug 17, 2004
3.352
3.352
3.242
3.297
1,037,425
-0.06(-1.64%)
Aug 16, 2004
3.347
3.383
3.313
3.352
1,041,959
+0.01(+0.33%)
Aug 13, 2004
3.354
3.390
3.316
3.341
1,309,024
-0.00(-0.07%)
Aug 12, 2004
3.512
3.514
3.334
3.343
1,110,879
-0.17(-4.86%)
Aug 11, 2004
3.485
3.524
3.459
3.514
754,944
+0.02(+0.70%)
Aug 10, 2004
3.469
3.519
3.461
3.490
481,078
+0.02(+0.60%)
Aug 09, 2004
3.474
3.507
3.463
3.469
603,955
-0.00(-0.13%)
Aug 06, 2004
3.578
3.578
3.463
3.474
947,194
-0.10(-2.93%)
Aug 05, 2004
3.705
3.720
3.562
3.578
1,184,787
-0.14(-3.77%)
Aug 04, 2004
3.749
3.751
3.672
3.718
759,932
-0.03(-0.68%)
Aug 03, 2004
3.722
3.793
3.718
3.744
352,760
+0.01(+0.30%)
Aug 02, 2004
3.661
3.767
3.588
3.733
661,086
+0.09(+2.36%)
Jul 30, 2004
3.750
3.780
3.647
3.647
464,755
-0.10(-2.74%)
Jul 29, 2004
3.683
3.779
3.658
3.749
549,545
+0.07(+2.01%)
Jul 28, 2004
3.645
3.734
3.604
3.675
487,880
+0.03(+0.69%)
Jul 27, 2004
3.540
3.670
3.530
3.650
404,450
+0.10(+2.73%)
Jul 26, 2004
3.622
3.678
3.523
3.553
429,388
-0.09(-2.36%)
Jul 23, 2004
3.669
3.697
3.629
3.639
313,766
-0.03(-0.81%)
Jul 22, 2004
3.639
3.727
3.622
3.669
739,074
+0.02(+0.42%)
Jul 21, 2004
3.782
3.843
3.652
3.653
574,936
-0.12(-3.13%)
Jul 20, 2004
3.774
3.791
3.725
3.771
392,208
-0.00(-0.03%)
Jul 19, 2004
3.815
3.817
3.748
3.772
386,314
-0.04(-1.04%)
Jul 16, 2004
3.799
3.843
3.788
3.812
534,582
+0.02(+0.64%)
Jul 15, 2004
3.749
3.860
3.722
3.788
810,715
+0.05(+1.21%)
Jul 14, 2004
3.727
3.781
3.721
3.743
1,044,226
-0.01(-0.18%)
Jul 13, 2004
3.815
3.815
3.727
3.749
483,799
-0.08(-2.16%)
Jul 12, 2004
3.821
3.860
3.810
3.832
475,184
+0.02(+0.40%)
Jul 09, 2004
3.830
3.858
3.785
3.817
714,590
-0.02(-0.60%)
Jul 08, 2004
3.826
3.882
3.826
3.840
1,133,097
+0.01(+0.29%)
Jul 07, 2004
3.815
3.846
3.804
3.829
393,115
+0.01(+0.35%)
Jul 06, 2004
3.782
3.843
3.782
3.815
937,672
+0.03(+0.87%)
Jul 02, 2004
3.793
3.804
3.771
3.782
463,395
-0.01(-0.20%)
Jul 01, 2004
3.804
3.821
3.774
3.790
619,825
+0.01(+0.35%)
Jun 30, 2004
3.628
3.782
3.594
3.777
1,080,046
+0.17(+4.58%)
Jun 29, 2004
3.564
3.671
3.563
3.611
1,024,276
+0.05(+1.33%)
Jun 28, 2004
3.683
3.683
3.545
3.564
1,199,749
-0.11(-2.97%)
Jun 25, 2004
3.705
3.737
3.654
3.673
1,391,093
-0.03(-0.72%)
Jun 24, 2004
3.766
3.785
3.684
3.700
326,462
-0.07(-1.73%)
Jun 23, 2004
3.705
3.765
3.670
3.765
424,854
+0.05(+1.46%)
Jun 22, 2004
3.672
3.711
3.651
3.711
533,222
+0.02(+0.54%)
Jun 21, 2004
3.733
3.733
3.672
3.691
368,177
-0.04(-0.98%)
Jun 18, 2004
3.722
3.727
3.662
3.727
804,820
+0.01(+0.15%)
Jun 17, 2004
3.689
3.775
3.618
3.722
1,098,637
+0.04(+1.08%)
Jun 16, 2004
3.529
3.688
3.529
3.682
981,654
+0.16(+4.67%)
Jun 15, 2004
3.402
3.583
3.402
3.518
917,722
+0.12(+3.40%)
Jun 14, 2004
3.319
3.458
3.315
3.402
910,467
-0.05(-1.47%)
Jun 10, 2004
3.385
3.538
3.385
3.453
663,807
+0.02(+0.51%)
Jun 09, 2004
3.507
3.507
3.416
3.435
583,098
-0.07(-2.04%)
Jun 08, 2004
3.501
3.532
3.485
3.507
458,861
+0.02(+0.63%)
Jun 07, 2004
3.490
3.511
3.452
3.485
616,198
+0.02(+0.45%)
Jun 04, 2004
3.396
3.484
3.357
3.469
744,062
+0.10(+2.98%)
Jun 03, 2004
3.551
3.578
3.369
3.369
1,073,245
-0.19(-5.27%)
Jun 02, 2004
3.507
3.561
3.477
3.556
767,640
+0.03(+0.78%)
Jun 01, 2004
3.499
3.583
3.499
3.529
1,631,859
+0.04(+1.23%)
May 28, 2004
3.477
3.559
3.477
3.486
678,316
+0.01(+0.35%)
May 27, 2004
3.517
3.517
3.358
3.474
1,232,849
-0.03(-0.91%)
May 26, 2004
3.529
3.555
3.473
3.506
907,293
-0.04(-1.12%)
May 25, 2004
3.415
3.545
3.391
3.545
855,603
+0.14(+4.05%)
May 24, 2004
3.297
3.415
3.292
3.407
993,897
+0.10(+3.10%)
May 21, 2004
3.330
3.341
3.228
3.305
756,304
-0.02(-0.63%)
May 20, 2004
3.323
3.369
3.308
3.326
1,235,570
+0.00(+0.10%)
May 19, 2004
3.264
3.327
3.231
3.323
1,360,260
+0.06(+1.79%)
May 18, 2004
3.304
3.304
3.203
3.264
632,974
-0.04(-1.20%)
May 17, 2004
3.214
3.316
3.198
3.304
676,502
+0.07(+2.32%)
May 14, 2004
3.217
3.324
3.214
3.229
447,072
+0.01(+0.38%)
May 13, 2004
3.235
3.281
3.216
3.217
522,340
-0.02(-0.58%)
May 12, 2004
3.187
3.237
3.121
3.235
677,409
+0.05(+1.45%)
May 11, 2004
3.138
3.252
3.138
3.189
754,037
+0.06(+1.97%)
May 10, 2004
3.263
3.263
3.082
3.127
1,067,804
-0.14(-4.16%)
May 07, 2004
3.308
3.347
3.263
3.263
871,927
-0.05(-1.53%)
May 06, 2004
3.347
3.380
3.297
3.314
639,775
-0.03(-0.99%)
May 05, 2004
3.448
3.448
3.308
3.347
1,257,787
-0.14(-4.11%)
May 04, 2004
3.210
3.628
3.210
3.490
2,192,740
+0.28(+8.76%)
May 03, 2004
3.132
3.263
3.125
3.209
1,322,626
+0.12(+3.93%)
Apr 30, 2004
3.203
3.242
3.088
3.088
1,110,879
-0.11(-3.48%)
Apr 29, 2004
3.264
3.307
3.165
3.199
659,726
-0.10(-3.14%)
Apr 28, 2004
3.396
3.396
3.296
3.303
453,873
-0.11(-3.26%)
Apr 27, 2004
3.385
3.448
3.381
3.414
755,398
+0.01(+0.42%)
Apr 26, 2004
3.374
3.434
3.373
3.400
467,022
+0.04(+1.08%)
Apr 23, 2004
3.418
3.429
3.348
3.363
612,117
-0.05(-1.42%)
Apr 22, 2004
3.314
3.465
3.314
3.412
846,988
+0.11(+3.48%)
Apr 21, 2004
3.286
3.307
3.265
3.297
559,067
-0.00(-0.07%)
Apr 20, 2004
3.418
3.444
3.296
3.299
368,177
-0.10(-3.08%)
Apr 19, 2004
3.429
3.474
3.388
3.404
640,229
-0.02(-0.48%)
Apr 16, 2004
3.385
3.425
3.367
3.421
569,042
+0.04(+1.08%)
Apr 15, 2004
3.358
3.407
3.358
3.384
848,802
+0.03(+1.02%)
Apr 14, 2004
3.352
3.358
3.330
3.350
758,118
-0.01(-0.39%)
Apr 13, 2004
3.357
3.373
3.341
3.363
1,108,159
+0.01(+0.20%)
Apr 12, 2004
3.336
3.386
3.336
3.357
598,061
+0.02(+0.63%)
Apr 08, 2004
3.310
3.373
3.310
3.336
800,740
+0.03(+1.00%)
Apr 07, 2004
3.330
3.330
3.271
3.303
804,820
-0.03(-0.83%)
Apr 06, 2004
3.327
3.359
3.316
3.330
1,104,078
+0.00(+0.10%)
Apr 05, 2004
3.390
3.398
3.292
3.327
1,087,755
-0.04(-1.21%)
Apr 02, 2004
3.288
3.373
3.283
3.368
984,828
+0.10(+3.11%)
Apr 01, 2004
3.358
3.389
3.253
3.266
867,392
-0.09(-2.73%)
Mar 31, 2004
3.286
3.371
3.286
3.358
1,253,706
+0.07(+2.15%)
Mar 30, 2004
3.198
3.292
3.190
3.287
1,558,405
+0.09(+2.79%)
Mar 29, 2004
3.237
3.254
3.179
3.198
1,250,079
-0.01(-0.34%)
Mar 26, 2004
3.231
3.253
3.176
3.209
1,279,098
-0.03(-1.02%)
Mar 25, 2004
3.248
3.253
3.223
3.242
748,143
-0.01(-0.34%)
Mar 24, 2004
3.352
3.361
3.243
3.253
1,359,807
-0.11(-3.28%)
Mar 23, 2004
3.398
3.402
3.335
3.363
1,727,984
-0.03(-1.01%)
Mar 22, 2004
3.442
3.446
3.363
3.398
1,862,650
-0.04(-1.25%)
Mar 19, 2004
3.512
3.520
3.441
3.441
1,514,876
-0.05(-1.42%)
Mar 18, 2004
3.536
3.554
3.446
3.490
1,258,694
-0.05(-1.31%)
Mar 17, 2004
3.308
3.622
3.231
3.536
7,238,400
-0.17(-4.70%)
Mar 16, 2004
3.744
3.755
3.678
3.711
409,438
-0.03(-0.77%)
Mar 15, 2004
3.771
3.793
3.738
3.739
448,432
-0.05(-1.22%)
Mar 12, 2004
3.689
3.810
3.634
3.786
1,406,509
+0.12(+3.40%)
Mar 11, 2004
3.792
3.792
3.657
3.661
1,054,655
-0.13(-3.46%)
Mar 10, 2004
3.992
3.992
3.747
3.792
1,647,275
-0.21(-5.31%)
Mar 09, 2004
3.970
4.007
3.970
4.005
1,055,108
+0.03(+0.83%)
Mar 08, 2004
3.970
3.995
3.931
3.972
674,235
+0.01(+0.19%)
Mar 05, 2004
3.970
4.007
3.951
3.964
705,521
-0.01(-0.17%)
Mar 04, 2004
3.926
3.987
3.888
3.971
846,988
+0.08(+1.95%)
Mar 03, 2004
3.782
3.911
3.725
3.895
863,312
+0.11(+2.82%)
Mar 02, 2004
3.837
3.837
3.788
3.788
574,029
-0.05(-1.29%)
Mar 01, 2004
3.768
3.860
3.750
3.837
541,837
+0.07(+1.81%)
Feb 27, 2004
3.777
3.803
3.756
3.769
632,067
-0.02(-0.49%)
Feb 26, 2004
3.716
3.814
3.700
3.788
864,218
+0.07(+1.93%)
Feb 25, 2004
3.567
3.727
3.561
3.716
955,809
+0.16(+4.37%)
Feb 24, 2004
3.595
3.634
3.557
3.561
896,865
-0.02(-0.65%)
Feb 23, 2004
3.584
3.627
3.566
3.584
978,480
+0.00(+0.00%)
Feb 20, 2004
3.584
3.617
3.507
3.584
1,331,695
+0.12(+3.34%)
Feb 19, 2004
3.418
3.503
3.396
3.468
1,174,358
-0.07(-1.87%)
Feb 18, 2004
3.562
3.572
3.523
3.534
515,538
-0.04(-1.08%)
Feb 17, 2004
3.529
3.634
3.529
3.573
522,793
+0.04(+1.25%)
Feb 13, 2004
3.566
3.578
3.511
3.529
574,483
-0.04(-1.08%)
Feb 12, 2004
3.476
3.571
3.474
3.567
934,045
+0.09(+2.63%)
Feb 11, 2004
3.463
3.485
3.418
3.476
1,552,057
-0.00(-0.10%)
Feb 10, 2004
3.369
3.479
3.364
3.479
1,449,584
+0.12(+3.44%)
Feb 09, 2004
3.319
3.391
3.314
3.363
1,482,684
+0.03(+0.83%)
Feb 06, 2004
3.374
3.374
3.320
3.336
1,080,500
-0.04(-1.27%)
Feb 05, 2004
3.380
3.409
3.350
3.379
898,225
+0.00(+0.13%)
Feb 04, 2004
3.391
3.424
3.360
3.374
1,218,793
-0.03(-0.97%)
Feb 03, 2004
3.441
3.459
3.399
3.407
911,828
-0.05(-1.50%)
Feb 02, 2004
3.446
3.490
3.413
3.459
484,252
+0.02(+0.71%)
Jan 30, 2004
3.474
3.474
3.414
3.435
1,161,662
-0.04(-1.11%)
Jan 29, 2004
3.493
3.500
3.424
3.474
1,978,272
+0.00(+0.06%)
Jan 28, 2004
3.529
3.529
3.464
3.471
1,127,656
-0.07(-1.93%)
Jan 27, 2004
3.498
3.556
3.496
3.540
1,240,557
+0.05(+1.42%)
Jan 26, 2004
3.403
3.490
3.373
3.490
1,587,877
+0.09(+2.53%)
Jan 23, 2004
3.281
3.407
3.281
3.404
1,706,673
+0.14(+4.43%)
Jan 22, 2004
3.275
3.283
3.246
3.260
1,202,016
-0.01(-0.30%)
Jan 21, 2004
3.270
3.308
3.230
3.270
483,799
+0.00(+0.00%)
Jan 20, 2004
3.225
3.274
3.198
3.270
536,396
+0.07(+2.03%)
Jan 16, 2004
3.192
3.209
3.180
3.205
854,697
+0.02(+0.55%)
Jan 15, 2004
3.214
3.214
3.176
3.187
1,706,220
-0.01(-0.38%)
Jan 14, 2004
3.303
3.304
3.197
3.199
1,771,966
-0.12(-3.62%)
Jan 13, 2004
3.203
3.319
3.185
3.319
1,526,665
+0.12(+3.61%)
Jan 12, 2004
3.198
3.203
3.170
3.203
955,356
+0.01(+0.17%)
Jan 09, 2004
3.182
3.252
3.170
3.198
809,808
+0.01(+0.17%)
Jan 08, 2004
3.199
3.225
3.143
3.192
1,349,378
-0.01(-0.21%)
Jan 07, 2004
3.170
3.202
3.154
3.199
1,261,868
+0.05(+1.43%)
Jan 06, 2004
3.155
3.195
3.117
3.154
1,122,668
+0.00(+0.00%)
Jan 05, 2004
3.066
3.167
3.066
3.154
1,071,885
+0.10(+3.29%)
Jan 02, 2004
3.089
3.119
3.053
3.053
639,775
-0.03(-1.11%)
Dec 31, 2003
3.105
3.105
3.055
3.088
1,568,380
-0.02(-0.57%)
Dec 30, 2003
3.082
3.130
3.060
3.105
1,120,854
+0.02(+0.75%)
Dec 29, 2003
2.999
3.082
2.999
3.082
752,677
+0.10(+3.48%)
Dec 26, 2003
2.988
3.017
2.965
2.978
335,984
+0.01(+0.37%)
Dec 24, 2003
2.955
2.984
2.945
2.967
418,960
+0.02(+0.52%)
Dec 23, 2003
2.935
2.949
2.912
2.952
719,124
+0.02(+0.56%)
Dec 22, 2003
2.922
2.937
2.896
2.935
1,336,682
-0.01(-0.30%)
Dec 19, 2003
2.950
3.009
2.916
2.944
2,067,596
+0.04(+1.48%)
Dec 18, 2003
2.713
2.911
2.713
2.901
810,261
+0.19(+6.95%)
Dec 17, 2003
2.773
2.773
2.662
2.713
753,584
-0.04(-1.40%)
Dec 16, 2003
2.673
2.776
2.660
2.751
897,318
+0.01(+0.40%)
Dec 15, 2003
2.813
2.841
2.714
2.740
878,274
-0.05(-1.78%)
Dec 12, 2003
2.680
2.788
2.680
2.790
982,108
+0.13(+4.72%)
Dec 11, 2003
2.658
2.676
2.647
2.664
1,527,119
-0.01(-0.21%)
Dec 10, 2003
2.707
2.711
2.624
2.670
1,034,704
-0.04(-1.59%)
Dec 09, 2003
2.757
2.757
2.696
2.713
613,930
-0.04(-1.60%)
Dec 08, 2003
2.778
2.778
2.715
2.757
1,270,936
-0.02(-0.79%)
Dec 05, 2003
2.701
2.762
2.701
2.779
644,310
+0.07(+2.44%)
Dec 04, 2003
2.652
2.782
2.648
2.713
1,376,583
+0.06(+2.07%)
Dec 03, 2003
2.580
2.718
2.580
2.658
2,063,515
+0.09(+3.57%)
Dec 02, 2003
2.500
2.578
2.483
2.566
1,411,497
+0.10(+3.88%)
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.