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
Enbridge
(NY:
ENB
)
36.58
+0.82 (+2.29%)
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 (%)
Dec 31, 2003
1.047
1.049
1.045
1.047
19,773
+0.00(+0.12%)
Dec 30, 2003
1.047
1.053
1.043
1.045
98,865
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,750
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9617
1.038
13,841
-0.00(-0.24%)
Dec 24, 2003
1.011
1.041
1.011
1.041
110,728
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,387
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.015
1.024
262,981
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,616
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,366
-0.01(-0.96%)
Dec 17, 2003
1.017
1.022
1.014
1.022
61,296
-0.00(-0.39%)
Dec 16, 2003
1.030
1.033
1.025
1.026
166,093
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.027
1.027
79,092
-0.00(-0.17%)
Dec 12, 2003
1.026
1.029
1.020
1.029
494,325
+0.01(+1.24%)
Dec 11, 2003
0.9988
1.017
0.9983
1.017
237,276
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.017
320,322
-0.00(-0.47%)
Dec 09, 2003
1.027
1.027
1.019
1.021
138,411
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,228
+0.01(+0.87%)
Dec 05, 2003
1.020
1.023
1.020
1.021
33,614
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,209
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,319
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.027
75,137
+0.01(+0.74%)
Dec 01, 2003
1.011
1.020
1.001
1.020
361,846
-0.02(-1.85%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,795
-0.00(-0.36%)
Nov 26, 2003
1.043
1.046
1.041
1.043
154,229
+0.01(+0.66%)
Nov 25, 2003
1.037
1.039
1.035
1.036
245,185
+0.01(+0.52%)
Nov 24, 2003
1.041
1.041
1.031
1.031
168,070
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,436
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,300
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,250
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,432
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.023
1.023
77,114
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,955
-0.00(-0.42%)
Nov 13, 2003
1.032
1.038
1.032
1.033
59,319
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,501
+0.00(+0.30%)
Nov 11, 2003
1.024
1.027
1.023
1.027
43,500
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,890
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,046
+0.02(+1.68%)
Nov 06, 2003
0.9993
1.002
0.9920
0.9938
126,547
-0.01(-0.63%)
Nov 05, 2003
0.9895
1.007
1.000
1.000
183,888
-0.00(-0.18%)
Nov 04, 2003
0.9895
1.002
0.9895
1.002
223,434
+0.02(+1.98%)
Nov 03, 2003
0.9953
0.9953
0.9786
0.9824
132,479
-0.01(-1.04%)
Oct 31, 2003
0.9720
0.9963
0.9720
0.9928
310,436
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9786
0.9786
553,644
-0.02(-1.80%)
Oct 29, 2003
0.9910
0.9988
0.9794
0.9966
104,796
+0.01(+1.44%)
Oct 28, 2003
0.9768
0.9837
0.9768
0.9824
128,524
+0.01(+0.57%)
Oct 27, 2003
0.9746
0.9771
0.9723
0.9768
81,069
+0.00(+0.26%)
Oct 24, 2003
0.9804
0.9809
0.9743
0.9743
122,592
-0.01(-0.59%)
Oct 23, 2003
0.9839
0.9847
0.9801
0.9801
81,069
-0.01(-0.56%)
Oct 22, 2003
0.9811
0.9882
0.9811
0.9857
164,115
+0.01(+0.72%)
Oct 21, 2003
0.9710
0.9801
0.9705
0.9786
75,137
+0.01(+1.04%)
Oct 20, 2003
0.9753
0.9753
0.9685
0.9685
63,273
-0.00(-0.21%)
Oct 17, 2003
0.9715
0.9735
0.9705
0.9705
92,933
+0.00(+0.29%)
Oct 16, 2003
0.9558
0.9677
0.9647
0.9677
148,297
+0.01(+1.35%)
Oct 15, 2003
0.9536
0.9548
0.9536
0.9548
33,614
+0.00(+0.11%)
Oct 14, 2003
0.9533
0.9546
0.9513
0.9538
274,844
-0.00(-0.45%)
Oct 13, 2003
0.9503
0.9581
0.9531
0.9581
138,411
+0.01(+0.82%)
Oct 10, 2003
0.9344
0.9513
0.9344
0.9503
304,504
+0.02(+2.34%)
Oct 09, 2003
0.9321
0.9326
0.9253
0.9285
429,074
+0.00(+0.05%)
Oct 08, 2003
0.9351
0.9379
0.9326
0.9280
177,957
-0.01(-0.89%)
Oct 07, 2003
0.9392
0.9407
0.9364
0.9364
148,297
+0.01(+0.73%)
Oct 06, 2003
0.9103
0.9311
0.9103
0.9295
126,547
+0.02(+2.20%)
Oct 03, 2003
0.9126
0.9126
0.9113
0.9096
13,841
-0.00(-0.08%)
Oct 02, 2003
0.9078
0.9121
0.9078
0.9103
124,569
+0.01(+0.84%)
Oct 01, 2003
0.9005
0.9043
0.9005
0.9027
146,320
+0.00(+0.20%)
Sep 30, 2003
0.9075
0.9078
0.8977
0.9010
478,506
-0.00(-0.31%)
Sep 29, 2003
0.9027
0.9045
0.9027
0.9038
39,546
+0.00(+0.17%)
Sep 26, 2003
0.9015
0.9022
0.9015
0.9022
15,818
-0.00(-0.53%)
Sep 25, 2003
0.9182
0.9111
0.9065
0.9070
114,683
-0.01(-1.21%)
Sep 24, 2003
0.9207
0.9207
0.9172
0.9182
61,296
-0.00(-0.33%)
Sep 23, 2003
0.9167
0.9207
0.9111
0.9212
276,822
+0.00(+0.50%)
Sep 22, 2003
0.9306
0.9306
0.9167
0.9167
134,456
-0.01(-1.49%)
Sep 19, 2003
0.9389
0.9419
0.9341
0.9306
152,252
+0.01(+0.79%)
Sep 18, 2003
0.9182
0.9232
0.9182
0.9232
96,887
-0.01(-0.79%)
Sep 17, 2003
0.9326
0.9326
0.9290
0.9306
75,137
+0.01(+1.02%)
Sep 16, 2003
0.9204
0.9212
0.9172
0.9212
41,523
+0.00(+0.33%)
Sep 15, 2003
0.9086
0.9192
0.9086
0.9182
280,776
+0.00(+0.36%)
Sep 12, 2003
0.9169
0.9232
0.9149
0.9149
37,568
-0.00(-0.33%)
Sep 11, 2003
0.9210
0.9210
0.9144
0.9179
294,617
-0.01(-0.68%)
Sep 10, 2003
0.9250
0.9301
0.9242
0.9242
43,500
+0.00(+0.16%)
Sep 09, 2003
0.9263
0.9280
0.9215
0.9227
146,320
-0.00(-0.44%)
Sep 08, 2003
0.9364
0.9364
0.9260
0.9268
185,866
-0.02(-1.74%)
Sep 05, 2003
0.9452
0.9452
0.9387
0.9432
31,636
-0.00(-0.43%)
Sep 04, 2003
0.9546
0.9546
0.9369
0.9473
63,273
+0.00(+0.13%)
Sep 03, 2003
0.9333
0.9460
0.9333
0.9460
122,592
+0.02(+1.82%)
Sep 02, 2003
0.9242
0.9321
0.9207
0.9290
348,004
-0.00(-0.16%)
Aug 29, 2003
0.9258
0.9311
0.9258
0.9306
11,863
+0.01(+0.68%)
Aug 28, 2003
0.9232
0.9278
0.9187
0.9242
440,938
-0.00(-0.03%)
Aug 27, 2003
0.9265
0.9270
0.9220
0.9245
67,228
-0.02(-1.80%)
Aug 26, 2003
0.9288
0.9414
0.9288
0.9414
138,411
+0.02(+1.75%)
Aug 25, 2003
0.9268
0.9288
0.9253
0.9253
33,614
+0.00(+0.11%)
Aug 22, 2003
0.9204
0.9258
0.9204
0.9242
37,568
-0.00(-0.16%)
Aug 21, 2003
0.9230
0.9268
0.9220
0.9258
104,796
+0.00(+0.16%)
Aug 20, 2003
0.9222
0.9242
0.9215
0.9242
17,795
-0.00(-0.14%)
Aug 19, 2003
0.9255
0.9260
0.9235
0.9255
55,364
-0.00(-0.52%)
Aug 18, 2003
0.9344
0.9354
0.9303
0.9303
53,387
-0.00(-0.24%)
Aug 15, 2003
0.9341
0.9344
0.9326
0.9326
85,023
-0.00(-0.32%)
Aug 14, 2003
0.9374
0.9374
0.9338
0.9356
130,501
-0.01(-0.62%)
Aug 13, 2003
0.9407
0.9445
0.9389
0.9414
183,888
-0.00(-0.16%)
Aug 12, 2003
0.9407
0.9457
0.9344
0.9430
201,684
+0.00(+0.38%)
Aug 11, 2003
0.9154
0.9422
0.9136
0.9394
217,503
+0.03(+3.05%)
Aug 08, 2003
0.9007
0.9134
0.9007
0.9116
59,319
+0.01(+1.12%)
Aug 07, 2003
0.8929
0.9020
0.8929
0.9015
57,341
+0.01(+0.71%)
Aug 06, 2003
0.8838
0.9002
0.8800
0.8952
1,702,455
-0.00(-0.51%)
Aug 05, 2003
0.8990
0.9005
0.8911
0.8997
126,547
-0.01(-0.75%)
Aug 04, 2003
0.9096
0.9096
0.8977
0.9065
94,910
+0.00(+0.14%)
Aug 01, 2003
0.9060
0.9129
0.9053
0.9053
118,638
+0.00(+0.00%)
Jul 31, 2003
0.9065
0.9108
0.9007
0.9053
373,709
-0.00(-0.47%)
Jul 30, 2003
0.9129
0.9129
0.9053
0.9096
211,571
-0.01(-0.77%)
Jul 29, 2003
0.9316
0.9316
0.9167
0.9167
132,479
-0.01(-1.31%)
Jul 28, 2003
0.9225
0.9333
0.9225
0.9288
496,302
+0.01(+1.05%)
Jul 25, 2003
0.9136
0.9283
0.9136
0.9192
203,661
+0.01(+0.92%)
Jul 24, 2003
0.9065
0.9204
0.9027
0.9108
241,230
+0.01(+0.87%)
Jul 23, 2003
0.8936
0.9030
0.8936
0.9030
77,114
+0.01(+1.36%)
Jul 22, 2003
0.8964
0.8964
0.8906
0.8909
174,002
-0.01(-1.09%)
Jul 21, 2003
0.8929
0.9007
0.8929
0.9007
138,411
+0.01(+0.76%)
Jul 18, 2003
0.8939
0.8939
0.8896
0.8939
88,978
-0.01(-0.59%)
Jul 17, 2003
0.8990
0.9017
0.8990
0.8992
49,432
-0.00(-0.53%)
Jul 16, 2003
0.9030
0.9096
0.9015
0.9040
87,001
+0.00(+0.17%)
Jul 15, 2003
0.9012
0.9033
0.8992
0.9025
73,160
-0.01(-1.22%)
Jul 14, 2003
0.9065
0.9136
0.9065
0.9136
31,636
+0.01(+0.98%)
Jul 11, 2003
0.8997
0.9081
0.8997
0.9048
221,457
+0.01(+0.62%)
Jul 10, 2003
0.8979
0.8992
0.8947
0.8992
41,523
-0.01(-0.73%)
Jul 09, 2003
0.9002
0.9058
0.9000
0.9058
195,752
+0.00(+0.28%)
Jul 08, 2003
0.9159
0.9159
0.8997
0.9033
365,800
-0.02(-2.03%)
Jul 07, 2003
0.9129
0.9230
0.9093
0.9220
268,912
-0.00(-0.25%)
Jul 03, 2003
0.9161
0.9268
0.9126
0.9242
193,775
+0.01(+0.61%)
Jul 02, 2003
0.8957
0.9207
0.8947
0.9187
255,071
+0.02(+2.28%)
Jul 01, 2003
0.8995
0.8995
0.8982
0.8982
3,954
-0.00(-0.28%)
Jun 30, 2003
0.8873
0.9015
0.8810
0.9007
771,147
+0.01(+1.37%)
Jun 27, 2003
0.8775
0.8914
0.8721
0.8886
1,360,382
+0.01(+1.01%)
Jun 26, 2003
0.9002
0.9002
0.8762
0.8797
462,688
-0.02(-2.63%)
Jun 25, 2003
0.9027
0.9058
0.9007
0.9035
104,796
+0.00(+0.42%)
Jun 24, 2003
0.9010
0.9063
0.8901
0.8997
148,297
-0.00(-0.03%)
Jun 23, 2003
0.9116
0.9116
0.8990
0.9000
177,957
-0.01(-1.55%)
Jun 20, 2003
0.9179
0.9192
0.9068
0.9141
332,186
-0.01(-0.74%)
Jun 19, 2003
0.9255
0.9255
0.9075
0.9210
597,144
-0.01(-0.60%)
Jun 18, 2003
0.9263
0.9295
0.9250
0.9265
162,138
-0.00(-0.05%)
Jun 17, 2003
0.9212
0.9280
0.9192
0.9270
57,341
+0.01(+0.66%)
Jun 16, 2003
0.9167
0.9220
0.9086
0.9210
166,093
+0.00(+0.52%)
Jun 13, 2003
0.9159
0.9192
0.9053
0.9161
247,162
+0.01(+0.72%)
Jun 12, 2003
0.8952
0.9116
0.8952
0.9096
207,616
+0.01(+1.61%)
Jun 11, 2003
0.8944
0.8959
0.8850
0.8952
322,300
+0.00(+0.43%)
Jun 10, 2003
0.8739
0.8916
0.8699
0.8914
239,253
+0.02(+2.00%)
Jun 09, 2003
0.8757
0.8759
0.8734
0.8739
65,250
-0.00(-0.20%)
Jun 06, 2003
0.8787
0.8805
0.8754
0.8757
579,349
-0.00(-0.14%)
Jun 05, 2003
0.8714
0.8780
0.8709
0.8770
130,501
+0.01(+0.96%)
Jun 04, 2003
0.8608
0.8686
0.8608
0.8686
217,503
+0.01(+1.39%)
Jun 03, 2003
0.8580
0.8598
0.8426
0.8567
215,525
-0.00(-0.15%)
Jun 02, 2003
0.8623
0.8623
0.8529
0.8580
344,050
-0.01(-0.59%)
May 30, 2003
0.8610
0.8679
0.8587
0.8630
150,274
+0.00(+0.47%)
May 29, 2003
0.8471
0.8593
0.8471
0.8590
318,345
+0.01(+1.22%)
May 28, 2003
0.8653
0.8653
0.8479
0.8486
514,098
-0.03(-2.89%)
May 27, 2003
0.8729
0.8818
0.8648
0.8739
270,890
+0.00(+0.14%)
May 23, 2003
0.8701
0.8727
0.8598
0.8727
286,708
-0.00(-0.14%)
May 22, 2003
0.8850
0.8850
0.8719
0.8739
512,120
-0.01(-1.29%)
May 21, 2003
0.8823
0.8853
0.8754
0.8853
205,639
+0.00(+0.17%)
May 20, 2003
0.8699
0.8843
0.8628
0.8838
502,234
+0.01(+1.69%)
May 19, 2003
0.8661
0.8699
0.8648
0.8691
100,842
-0.01(-0.81%)
May 16, 2003
0.8648
0.8818
0.8648
0.8762
1,860,640
+0.03(+2.97%)
May 15, 2003
0.8486
0.8527
0.8469
0.8509
136,433
+0.00(+0.21%)
May 14, 2003
0.8443
0.8522
0.8423
0.8491
146,320
+0.01(+1.08%)
May 13, 2003
0.8193
0.8400
0.8193
0.8400
217,503
+0.02(+2.53%)
May 12, 2003
0.8183
0.8241
0.8180
0.8193
379,641
+0.00(+0.34%)
May 09, 2003
0.8094
0.8175
0.8094
0.8165
636,690
+0.01(+1.00%)
May 08, 2003
0.8041
0.8084
0.8013
0.8084
349,982
+0.01(+0.66%)
May 07, 2003
0.8034
0.8122
0.7996
0.8031
276,822
-0.00(-0.50%)
May 06, 2003
0.7927
0.8112
0.7927
0.8072
571,439
+0.01(+1.82%)
May 05, 2003
0.7869
0.7945
0.7869
0.7927
213,548
+0.01(+1.03%)
May 02, 2003
0.7836
0.7890
0.7748
0.7847
110,728
+0.00(+0.32%)
May 01, 2003
0.7725
0.7829
0.7718
0.7821
302,527
+0.01(+1.74%)
Apr 30, 2003
0.7654
0.7713
0.7637
0.7687
334,163
+0.01(+0.86%)
Apr 29, 2003
0.7586
0.7637
0.7573
0.7621
67,228
+0.00(+0.33%)
Apr 28, 2003
0.7541
0.7632
0.7541
0.7596
175,979
+0.01(+1.14%)
Apr 25, 2003
0.7553
0.7568
0.7487
0.7510
110,728
-0.00(-0.17%)
Apr 24, 2003
0.7457
0.7551
0.7457
0.7523
108,751
+0.00(+0.54%)
Apr 23, 2003
0.7619
0.7619
0.7482
0.7482
353,936
-0.01(-1.14%)
Apr 22, 2003
0.7601
0.7644
0.7536
0.7568
257,049
+0.00(+0.37%)
Apr 21, 2003
0.7594
0.7601
0.7541
0.7541
179,934
-0.00(-0.40%)
Apr 17, 2003
0.7477
0.7579
0.7477
0.7571
88,978
+0.01(+1.63%)
Apr 16, 2003
0.7637
0.7637
0.7447
0.7450
419,187
-0.02(-2.22%)
Apr 15, 2003
0.7599
0.7695
0.7579
0.7619
199,707
+0.00(+0.17%)
Apr 14, 2003
0.7573
0.7627
0.7561
0.7606
128,524
+0.00(+0.30%)
Apr 11, 2003
0.7616
0.7621
0.7584
0.7584
106,774
-0.00(-0.43%)
Apr 10, 2003
0.7530
0.7634
0.7530
0.7616
102,819
+0.01(+1.38%)
Apr 09, 2003
0.7561
0.7561
0.7495
0.7513
185,866
-0.01(-0.74%)
Apr 08, 2003
0.7571
0.7571
0.7548
0.7568
55,364
-0.00(-0.07%)
Apr 07, 2003
0.7498
0.7579
0.7472
0.7573
132,479
+0.00(+0.57%)
Apr 04, 2003
0.7520
0.7543
0.7520
0.7530
73,160
-0.00(-0.07%)
Apr 03, 2003
0.7581
0.7581
0.7490
0.7536
108,751
-0.00(-0.10%)
Apr 02, 2003
0.7513
0.7573
0.7513
0.7543
237,276
+0.00(+0.61%)
Apr 01, 2003
0.7561
0.7561
0.7467
0.7498
266,935
-0.00(-0.50%)
Mar 31, 2003
0.7417
0.7584
0.7404
0.7536
114,683
+0.01(+1.60%)
Mar 28, 2003
0.7460
0.7460
0.7399
0.7417
77,114
-0.00(-0.07%)
Mar 27, 2003
0.7482
0.7482
0.7364
0.7422
994,582
-0.01(-1.25%)
Mar 26, 2003
0.7558
0.7571
0.7510
0.7515
462,688
-0.01(-0.93%)
Mar 25, 2003
0.7427
0.7591
0.7348
0.7586
399,414
+0.02(+2.56%)
Mar 24, 2003
0.7498
0.7508
0.7396
0.7396
170,047
-0.01(-0.78%)
Mar 21, 2003
0.7442
0.7495
0.7399
0.7455
610,985
-0.01(-0.67%)
Mar 20, 2003
0.7505
0.7558
0.7505
0.7505
280,776
+0.00(+0.07%)
Mar 19, 2003
0.7525
0.7525
0.7477
0.7500
205,639
-0.00(-0.30%)
Mar 18, 2003
0.7503
0.7536
0.7419
0.7523
601,099
+0.00(+0.24%)
Mar 17, 2003
0.7498
0.7505
0.7427
0.7505
276,822
+0.01(+0.71%)
Mar 14, 2003
0.7371
0.7444
0.7371
0.7452
346,027
+0.01(+1.13%)
Mar 13, 2003
0.7407
0.7424
0.7346
0.7369
259,026
-0.00(-0.27%)
Mar 12, 2003
0.7381
0.7424
0.7359
0.7389
110,728
-0.00(-0.41%)
Mar 11, 2003
0.7396
0.7424
0.7381
0.7419
130,501
+0.00(+0.17%)
Mar 10, 2003
0.7447
0.7462
0.7356
0.7407
353,936
-0.00(-0.14%)
Mar 07, 2003
0.7333
0.7427
0.7333
0.7417
298,572
+0.01(+0.86%)
Mar 06, 2003
0.7359
0.7359
0.7326
0.7353
140,388
+0.00(+0.00%)
Mar 05, 2003
0.7262
0.7356
0.7262
0.7353
506,188
+0.01(+1.79%)
Mar 04, 2003
0.7199
0.7290
0.7197
0.7225
476,529
+0.00(+0.63%)
Mar 03, 2003
0.7247
0.7293
0.7144
0.7179
316,368
-0.00(-0.49%)
Feb 28, 2003
0.7156
0.7235
0.7128
0.7214
452,801
+0.01(+1.17%)
Feb 27, 2003
0.7060
0.7182
0.7060
0.7131
644,600
+0.01(+1.33%)
Feb 26, 2003
0.7017
0.7055
0.6992
0.7037
219,480
+0.00(+0.29%)
Feb 25, 2003
0.7017
0.7017
0.6936
0.7017
344,050
+0.00(+0.40%)
Feb 24, 2003
0.6949
0.7030
0.6949
0.6989
585,281
+0.01(+1.10%)
Feb 21, 2003
0.6944
0.6954
0.6901
0.6913
183,888
-0.00(-0.58%)
Feb 20, 2003
0.6865
0.6992
0.6865
0.6954
565,508
+0.01(+1.48%)
Feb 19, 2003
0.6891
0.6891
0.6853
0.6853
349,982
-0.01(-0.84%)
Feb 18, 2003
0.6898
0.6934
0.6835
0.6911
237,276
-0.00(-0.33%)
Feb 14, 2003
0.6903
0.6962
0.6903
0.6934
231,344
-0.00(-0.15%)
Feb 13, 2003
0.6850
0.6944
0.6850
0.6944
310,436
+0.01(+1.78%)
Feb 12, 2003
0.6908
0.6916
0.6802
0.6822
393,482
-0.01(-1.46%)
Feb 11, 2003
0.6873
0.6936
0.6848
0.6924
514,098
+0.00(+0.55%)
Feb 10, 2003
0.6906
0.6916
0.6833
0.6886
860,125
-0.00(-0.11%)
Feb 07, 2003
0.6886
0.6919
0.6881
0.6893
148,297
-0.00(-0.18%)
Feb 06, 2003
0.6878
0.6906
0.6858
0.6906
191,798
+0.00(+0.11%)
Feb 05, 2003
0.6903
0.6929
0.6865
0.6898
848,262
-0.00(-0.44%)
Feb 04, 2003
0.7017
0.7017
0.6926
0.6929
468,620
-0.01(-1.40%)
Feb 03, 2003
0.7040
0.7050
0.7017
0.7027
310,436
+0.00(+0.18%)
Jan 31, 2003
0.7042
0.7068
0.6979
0.7015
605,054
-0.00(-0.54%)
Jan 30, 2003
0.7207
0.7207
0.7032
0.7053
211,571
-0.01(-2.00%)
Jan 29, 2003
0.7101
0.7260
0.7101
0.7197
270,890
-0.00(-0.04%)
Jan 28, 2003
0.7093
0.7225
0.7093
0.7199
181,911
+0.01(+1.46%)
Jan 27, 2003
0.7080
0.7156
0.7058
0.7096
340,095
-0.00(-0.43%)
Jan 24, 2003
0.7146
0.7149
0.7098
0.7126
348,004
+0.00(+0.04%)
Jan 23, 2003
0.7083
0.7123
0.7075
0.7123
227,389
+0.01(+1.33%)
Jan 22, 2003
0.6964
0.7065
0.6964
0.7030
431,051
+0.01(+0.94%)
Jan 21, 2003
0.6954
0.7005
0.6946
0.6964
587,258
+0.00(+0.62%)
Jan 17, 2003
0.6992
0.7017
0.6908
0.6921
666,350
-0.01(-1.01%)
Jan 16, 2003
0.7068
0.7068
0.6977
0.6992
525,962
-0.00(-0.54%)
Jan 15, 2003
0.6979
0.7063
0.6979
0.7030
446,869
+0.00(+0.69%)
Jan 14, 2003
0.6977
0.7040
0.6974
0.6982
670,304
+0.00(+0.15%)
Jan 13, 2003
0.7032
0.7073
0.6969
0.6972
533,871
-0.01(-1.04%)
Jan 10, 2003
0.7080
0.7080
0.6969
0.7045
407,323
-0.00(-0.39%)
Jan 09, 2003
0.7042
0.7090
0.7042
0.7073
403,369
+0.00(+0.54%)
Jan 08, 2003
0.7101
0.7144
0.7010
0.7035
1,738,047
-0.01(-0.78%)
Jan 07, 2003
0.7096
0.7126
0.7075
0.7090
784,988
-0.00(-0.18%)
Jan 06, 2003
0.7055
0.7171
0.7050
0.7103
777,079
+0.01(+0.90%)
Jan 03, 2003
0.7017
0.7073
0.7010
0.7040
775,101
+0.01(+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.