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
)
35.67
-0.09 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2004
2.494
2.528
2.494
2.518
1,985,209
+0.04(+1.47%)
Dec 30, 2004
2.454
2.493
2.450
2.481
1,660,932
+0.03(+1.13%)
Dec 29, 2004
2.496
2.496
2.453
2.453
2,103,848
-0.04(-1.70%)
Dec 28, 2004
2.484
2.503
2.471
2.496
1,297,109
+0.02(+0.76%)
Dec 27, 2004
2.453
2.478
2.451
2.477
324,277
+0.03(+1.26%)
Dec 23, 2004
2.415
2.448
2.412
2.446
1,668,841
+0.04(+1.47%)
Dec 22, 2004
2.423
2.435
2.401
2.411
1,550,203
-0.02(-0.89%)
Dec 21, 2004
2.426
2.443
2.421
2.433
1,621,386
+0.01(+0.38%)
Dec 20, 2004
2.410
2.424
2.402
2.424
3,274,410
+0.02(+0.88%)
Dec 17, 2004
2.403
2.419
2.394
2.402
2,641,673
-0.01(-0.31%)
Dec 16, 2004
2.400
2.419
2.393
2.410
2,167,121
-0.02(-0.77%)
Dec 15, 2004
2.329
2.440
2.329
2.429
2,736,584
+0.10(+4.14%)
Dec 14, 2004
2.305
2.332
2.291
2.332
3,092,498
+0.03(+1.18%)
Dec 13, 2004
2.317
2.334
2.301
2.305
4,943,251
-0.02(-0.74%)
Dec 10, 2004
2.321
2.342
2.309
2.322
4,998,616
-0.02(-0.86%)
Dec 09, 2004
2.369
2.376
2.342
2.342
1,676,751
-0.03(-1.26%)
Dec 08, 2004
2.369
2.374
2.341
2.372
9,831,139
-0.00(-0.17%)
Dec 07, 2004
2.366
2.389
2.345
2.376
2,712,856
-0.01(-0.59%)
Dec 06, 2004
2.405
2.405
2.390
2.390
1,012,377
-0.02(-0.94%)
Dec 03, 2004
2.443
2.447
2.404
2.413
2,760,311
-0.04(-1.45%)
Dec 02, 2004
2.440
2.452
2.423
2.448
2,673,310
+0.01(+0.35%)
Dec 01, 2004
2.422
2.457
2.422
2.440
1,882,390
-0.01(-0.54%)
Nov 30, 2004
2.402
2.466
2.402
2.453
2,902,677
+0.04(+1.55%)
Nov 29, 2004
2.397
2.415
2.388
2.415
2,633,764
+0.01(+0.44%)
Nov 26, 2004
2.396
2.408
2.393
2.405
672,282
+0.02(+0.81%)
Nov 24, 2004
2.362
2.391
2.362
2.386
1,795,389
+0.03(+1.16%)
Nov 23, 2004
2.357
2.366
2.350
2.358
1,961,482
+0.00(+0.17%)
Nov 22, 2004
2.350
2.360
2.345
2.354
1,589,749
+0.00(+0.17%)
Nov 19, 2004
2.281
2.350
2.281
2.350
2,182,940
+0.08(+3.50%)
Nov 18, 2004
2.291
2.291
2.260
2.271
7,822,201
+0.00(+0.20%)
Nov 17, 2004
2.277
2.282
2.261
2.266
2,175,030
+0.03(+1.40%)
Nov 16, 2004
2.227
2.240
2.227
2.235
1,067,742
+0.01(+0.32%)
Nov 15, 2004
2.227
2.237
2.215
2.228
1,439,474
-0.00(-0.09%)
Nov 12, 2004
2.216
2.238
2.207
2.230
775,101
+0.03(+1.19%)
Nov 11, 2004
2.174
2.207
2.174
2.204
253,094
+0.03(+1.44%)
Nov 10, 2004
2.175
2.181
2.161
2.172
601,099
-0.01(-0.51%)
Nov 09, 2004
2.187
2.189
2.175
2.183
1,629,295
-0.01(-0.51%)
Nov 08, 2004
2.186
2.198
2.184
2.194
3,353,502
+0.01(+0.44%)
Nov 05, 2004
2.175
2.185
2.169
2.185
783,011
+0.02(+1.15%)
Nov 04, 2004
2.181
2.186
2.156
2.160
1,827,025
-0.01(-0.30%)
Nov 03, 2004
2.162
2.180
2.162
2.167
901,649
+0.02(+1.01%)
Nov 02, 2004
2.157
2.158
2.138
2.145
4,278,878
-0.02(-0.80%)
Nov 01, 2004
2.170
2.170
2.148
2.162
3,060,861
-0.03(-1.52%)
Oct 29, 2004
2.148
2.195
2.148
2.195
2,673,310
+0.05(+2.19%)
Oct 28, 2004
2.131
2.150
2.124
2.148
1,352,473
+0.03(+1.19%)
Oct 27, 2004
2.142
2.147
2.123
2.123
3,377,229
-0.02(-0.92%)
Oct 26, 2004
2.135
2.146
2.117
2.143
775,101
+0.01(+0.36%)
Oct 25, 2004
2.134
2.136
2.110
2.135
1,091,470
+0.02(+1.05%)
Oct 22, 2004
2.106
2.123
2.099
2.113
980,741
+0.00(+0.12%)
Oct 21, 2004
2.100
2.113
2.100
2.110
1,392,019
+0.01(+0.68%)
Oct 20, 2004
2.084
2.112
2.084
2.096
522,007
+0.02(+0.80%)
Oct 19, 2004
2.086
2.097
2.079
2.080
537,825
-0.01(-0.32%)
Oct 18, 2004
2.101
2.104
2.084
2.086
838,375
-0.02(-0.96%)
Oct 15, 2004
2.121
2.121
2.099
2.106
6,003,085
-0.01(-0.60%)
Oct 14, 2004
2.120
2.141
2.115
2.119
5,726,263
+0.00(+0.22%)
Oct 13, 2004
2.077
2.118
2.069
2.115
2,325,305
+0.03(+1.31%)
Oct 12, 2004
2.092
2.093
2.084
2.087
2,143,394
+0.00(+0.00%)
Oct 11, 2004
2.077
2.087
2.077
2.087
110,728
+0.01(+0.39%)
Oct 08, 2004
2.088
2.108
2.079
2.079
2,562,581
+0.01(+0.54%)
Oct 07, 2004
2.080
2.092
2.066
2.068
2,649,583
-0.01(-0.61%)
Oct 06, 2004
2.082
2.084
2.058
2.081
1,921,936
-0.01(-0.44%)
Oct 05, 2004
2.112
2.112
2.089
2.090
3,851,781
-0.03(-1.31%)
Oct 04, 2004
2.106
2.129
2.101
2.118
2,222,486
-0.00(-0.19%)
Oct 01, 2004
2.095
2.122
2.088
2.122
1,803,298
+0.02(+0.74%)
Sep 30, 2004
2.051
2.117
2.051
2.106
988,650
+0.06(+2.69%)
Sep 29, 2004
2.050
2.063
2.033
2.051
688,100
-0.01(-0.27%)
Sep 28, 2004
2.048
2.065
2.045
2.056
759,283
+0.02(+1.14%)
Sep 27, 2004
2.083
2.084
2.033
2.033
830,466
-0.05(-2.38%)
Sep 24, 2004
2.077
2.092
2.069
2.083
925,376
+0.02(+0.93%)
Sep 23, 2004
2.084
2.101
2.051
2.063
759,283
-0.03(-1.21%)
Sep 22, 2004
2.084
2.096
2.073
2.089
1,059,833
+0.01(+0.27%)
Sep 21, 2004
2.050
2.086
2.043
2.083
5,662,989
+0.03(+1.70%)
Sep 20, 2004
2.064
2.071
2.042
2.048
1,249,654
-0.01(-0.42%)
Sep 17, 2004
2.036
2.057
2.035
2.057
616,917
-0.00(-0.15%)
Sep 16, 2004
2.041
2.066
2.041
2.060
466,642
+0.03(+1.57%)
Sep 15, 2004
2.037
2.051
2.027
2.028
348,004
-0.02(-0.89%)
Sep 14, 2004
2.053
2.053
2.038
2.046
814,647
-0.01(-0.64%)
Sep 13, 2004
2.033
2.072
2.028
2.059
1,059,833
+0.01(+0.27%)
Sep 10, 2004
2.051
2.067
2.046
2.054
466,642
+0.00(+0.17%)
Sep 09, 2004
2.047
2.071
2.029
2.050
885,830
-0.01(-0.39%)
Sep 08, 2004
2.043
2.073
2.034
2.058
719,737
+0.00(+0.20%)
Sep 07, 2004
2.028
2.054
2.010
2.054
1,439,474
+0.03(+1.40%)
Sep 03, 2004
2.025
2.032
1.993
2.026
1,534,385
+0.00(+0.02%)
Sep 02, 2004
2.038
2.038
2.015
2.025
719,737
-0.00(-0.22%)
Sep 01, 2004
2.010
2.031
2.008
2.030
933,285
+0.02(+0.98%)
Aug 31, 2004
1.946
2.010
1.946
2.010
2,515,126
+0.06(+2.82%)
Aug 30, 2004
1.963
1.963
1.943
1.955
371,732
-0.01(-0.39%)
Aug 27, 2004
1.967
1.981
1.962
1.963
474,552
+0.00(+0.18%)
Aug 26, 2004
1.952
1.968
1.945
1.959
1,320,836
+0.00(+0.16%)
Aug 25, 2004
1.953
1.969
1.948
1.956
901,649
-0.01(-0.34%)
Aug 24, 2004
1.970
1.977
1.952
1.963
537,825
+0.02(+0.83%)
Aug 23, 2004
1.995
2.000
1.947
1.947
1,360,382
-0.05(-2.66%)
Aug 20, 2004
2.008
2.009
1.986
2.000
1,091,470
-0.02(-0.83%)
Aug 19, 2004
1.958
2.023
1.952
2.016
1,202,198
+1.01(+99.85%)
Aug 17, 2004
1.005
1.009
1.001
1.009
122,592
+0.01(+0.86%)
Aug 16, 2004
1.006
1.006
0.9933
1.000
128,524
-0.00(-0.35%)
Aug 13, 2004
0.9895
1.004
0.9887
1.004
140,388
+0.02(+2.11%)
Aug 12, 2004
0.9882
0.9882
0.9821
0.9832
136,433
-0.02(-2.09%)
Aug 11, 2004
0.9746
1.005
0.9743
1.004
249,139
+0.02(+1.72%)
Aug 10, 2004
0.9758
0.9887
0.9746
0.9872
213,548
+0.01(+1.19%)
Aug 09, 2004
0.9685
0.9768
0.9685
0.9756
132,479
+0.02(+1.74%)
Aug 06, 2004
0.9617
0.9617
0.9470
0.9589
152,252
+0.00(+0.00%)
Aug 05, 2004
0.9665
0.9695
0.9589
0.9589
92,933
-0.01(-1.12%)
Aug 04, 2004
0.9612
0.9725
0.9609
0.9698
65,250
+0.00(+0.31%)
Aug 03, 2004
0.9589
0.9698
0.9589
0.9667
69,205
+0.01(+1.06%)
Aug 02, 2004
0.9566
0.9569
0.9566
0.9566
11,863
-0.00(-0.03%)
Jul 30, 2004
0.9672
0.9672
0.9561
0.9569
369,755
-0.01(-0.60%)
Jul 29, 2004
0.9480
0.9685
0.9480
0.9627
555,621
+0.02(+1.63%)
Jul 28, 2004
0.9407
0.9473
0.9356
0.9473
183,888
+0.01(+0.83%)
Jul 27, 2004
0.9321
0.9480
0.9321
0.9394
102,819
+0.01(+0.57%)
Jul 26, 2004
0.9475
0.9475
0.9288
0.9341
209,593
-0.01(-1.34%)
Jul 23, 2004
0.9505
0.9584
0.9430
0.9467
403,369
-0.00(-0.45%)
Jul 22, 2004
0.9473
0.9556
0.9473
0.9510
842,330
+0.01(+0.53%)
Jul 21, 2004
0.9450
0.9478
0.9407
0.9460
448,847
+0.00(+0.13%)
Jul 20, 2004
0.9361
0.9452
0.9361
0.9447
259,026
+0.00(+0.27%)
Jul 19, 2004
0.9255
0.9452
0.9217
0.9422
270,890
+0.02(+2.31%)
Jul 16, 2004
0.9306
0.9389
0.9199
0.9210
144,342
-0.00(-0.14%)
Jul 15, 2004
0.9346
0.9346
0.9222
0.9222
49,432
-0.01(-1.57%)
Jul 14, 2004
0.9392
0.9392
0.9356
0.9369
13,841
+0.00(+0.22%)
Jul 13, 2004
0.9318
0.9470
0.9268
0.9349
219,480
-0.00(-0.35%)
Jul 12, 2004
0.9518
0.9521
0.9351
0.9381
69,205
-0.01(-1.30%)
Jul 09, 2004
0.9440
0.9510
0.9381
0.9505
375,687
+0.00(+0.45%)
Jul 08, 2004
0.9516
0.9516
0.9344
0.9462
154,229
-0.00(-0.27%)
Jul 07, 2004
0.9480
0.9543
0.9462
0.9488
397,437
+0.00(+0.16%)
Jul 06, 2004
0.9493
0.9536
0.9442
0.9473
316,368
+0.01(+1.00%)
Jul 02, 2004
0.9280
0.9407
0.9280
0.9379
92,933
+0.01(+0.93%)
Jul 01, 2004
0.9255
0.9293
0.9255
0.9293
23,727
+0.00(+0.44%)
Jun 30, 2004
0.9210
0.9273
0.9204
0.9253
75,137
+0.00(+0.44%)
Jun 29, 2004
0.9164
0.9212
0.9164
0.9212
166,093
+0.00(+0.36%)
Jun 28, 2004
0.9301
0.9301
0.9179
0.9179
96,887
-0.01(-0.63%)
Jun 25, 2004
0.9384
0.9384
0.9230
0.9237
114,683
-0.02(-1.80%)
Jun 24, 2004
0.9313
0.9407
0.9313
0.9407
367,777
+0.02(+1.75%)
Jun 23, 2004
0.9318
0.9318
0.9245
0.9245
71,182
+0.00(+0.16%)
Jun 22, 2004
0.9318
0.9318
0.9230
0.9230
429,074
+0.00(+0.25%)
Jun 21, 2004
0.9313
0.9313
0.9207
0.9207
85,023
-0.01(-0.57%)
Jun 18, 2004
0.9098
0.9275
0.9098
0.9260
170,047
+0.02(+2.40%)
Jun 17, 2004
0.9136
0.9184
0.8977
0.9043
298,572
-0.01(-1.49%)
Jun 16, 2004
0.9040
0.9179
0.9012
0.9179
179,934
+0.01(+1.54%)
Jun 15, 2004
0.9002
0.9058
0.8896
0.9040
361,846
+0.01(+1.05%)
Jun 14, 2004
0.9040
0.9040
0.8896
0.8947
152,252
-0.01(-1.31%)
Jun 10, 2004
0.9015
0.9129
0.8904
0.9065
346,027
+0.01(+1.01%)
Jun 09, 2004
0.9078
0.9108
0.8959
0.8974
1,158,698
-0.01(-1.36%)
Jun 08, 2004
0.9295
0.9295
0.9048
0.9098
1,372,246
-0.03(-2.73%)
Jun 07, 2004
0.9278
0.9376
0.9273
0.9354
181,911
+0.01(+1.37%)
Jun 04, 2004
0.9156
0.9235
0.9156
0.9227
201,684
+0.02(+1.73%)
Jun 03, 2004
0.9070
0.9108
0.9048
0.9070
118,638
+0.01(+0.99%)
Jun 02, 2004
0.9202
0.9202
0.8977
0.8982
189,820
-0.01(-1.61%)
Jun 01, 2004
0.9280
0.9280
0.9078
0.9129
298,572
-0.01(-1.23%)
May 28, 2004
0.9419
0.9419
0.9230
0.9242
152,252
-0.02(-2.25%)
May 27, 2004
0.9460
0.9495
0.9412
0.9455
88,978
+0.01(+0.78%)
May 26, 2004
0.9422
0.9422
0.9381
0.9381
146,320
+0.01(+0.79%)
May 25, 2004
0.9394
0.9394
0.9197
0.9308
294,617
-0.00(-0.41%)
May 24, 2004
0.9268
0.9346
0.9156
0.9346
104,796
+0.00(+0.46%)
May 21, 2004
0.9184
0.9321
0.9164
0.9303
102,819
+0.01(+1.41%)
May 20, 2004
0.9167
0.9280
0.9141
0.9174
104,796
+0.00(+0.06%)
May 19, 2004
0.9328
0.9356
0.9169
0.9169
100,842
-0.00(-0.33%)
May 18, 2004
0.9230
0.9245
0.9169
0.9199
88,978
-0.00(-0.41%)
May 17, 2004
0.9402
0.9402
0.9232
0.9237
259,026
-0.02(-1.91%)
May 14, 2004
0.9422
0.9422
0.9379
0.9417
108,751
-0.01(-0.56%)
May 13, 2004
0.9571
0.9571
0.9397
0.9470
100,842
-0.01(-1.47%)
May 12, 2004
0.9558
0.9639
0.9440
0.9612
140,388
+0.00(+0.16%)
May 11, 2004
0.9422
0.9622
0.9341
0.9596
225,412
+0.02(+1.85%)
May 10, 2004
0.9508
0.9508
0.9399
0.9422
310,436
-0.02(-1.69%)
May 07, 2004
0.9735
0.9735
0.9485
0.9584
379,641
-0.01(-1.46%)
May 06, 2004
0.9609
0.9753
0.9533
0.9725
326,254
+0.01(+1.48%)
May 05, 2004
0.9556
0.9596
0.9528
0.9584
174,002
-0.00(-0.16%)
May 04, 2004
0.9445
0.9612
0.9430
0.9599
448,847
+0.03(+2.71%)
May 03, 2004
0.9204
0.9346
0.9204
0.9346
259,026
+0.01(+1.40%)
Apr 30, 2004
0.9255
0.9290
0.9065
0.9217
363,823
-0.01(-0.71%)
Apr 29, 2004
0.9131
0.9283
0.9131
0.9283
361,846
+0.03(+2.94%)
Apr 28, 2004
0.9202
0.9202
0.8964
0.9017
836,398
-0.03(-3.26%)
Apr 27, 2004
0.9445
0.9455
0.9265
0.9321
1,528,453
-0.01(-1.15%)
Apr 26, 2004
0.9447
0.9467
0.9404
0.9430
98,865
+0.00(+0.27%)
Apr 23, 2004
0.9407
0.9440
0.9361
0.9404
177,957
-0.01(-0.69%)
Apr 22, 2004
0.9442
0.9495
0.9432
0.9470
87,001
+0.00(+0.40%)
Apr 21, 2004
0.9432
0.9465
0.9419
0.9432
83,046
+0.00(+0.40%)
Apr 20, 2004
0.9430
0.9457
0.9394
0.9394
179,934
-0.01(-0.72%)
Apr 19, 2004
0.9419
0.9480
0.9419
0.9462
187,843
+0.00(+0.38%)
Apr 16, 2004
0.9483
0.9553
0.9404
0.9427
288,685
-0.01(-1.17%)
Apr 15, 2004
0.9584
0.9584
0.9424
0.9538
361,846
-0.01(-0.79%)
Apr 14, 2004
0.9862
0.9862
0.9576
0.9614
389,528
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9953
0.9971
154,229
-0.01(-1.43%)
Apr 12, 2004
1.019
1.019
1.011
1.011
383,596
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,524
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,957
+0.00(+0.46%)
Apr 06, 2004
1.034
1.041
1.027
1.038
112,706
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,891
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.027
609,008
+0.00(+0.05%)
Apr 01, 2004
1.029
1.029
1.022
1.026
383,596
-0.00(-0.27%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,344
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,027
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,664
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.040
529,916
+0.00(+0.15%)
Mar 25, 2004
1.023
1.042
1.023
1.038
166,093
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,822
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,132,993
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,328
-0.00(-0.37%)
Mar 19, 2004
1.040
1.047
1.038
1.038
96,887
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.043
164,115
+0.01(+0.56%)
Mar 17, 2004
1.017
1.037
1.015
1.037
417,210
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.019
235,298
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9920
0.9981
217,503
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9890
1.000
308,458
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.026
215,525
-0.01(-0.83%)
Mar 10, 2004
1.029
1.040
1.026
1.034
320,322
-0.00(-0.22%)
Mar 09, 2004
1.017
1.037
1.017
1.037
377,664
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.017
122,592
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,501
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,025
+0.01(+0.53%)
Mar 03, 2004
0.9799
1.001
0.9799
1.001
158,184
+0.02(+1.75%)
Mar 02, 2004
0.9862
0.9963
0.9834
0.9834
324,277
+0.00(+0.36%)
Mar 01, 2004
0.9829
0.9940
0.9713
0.9799
270,890
-0.00(-0.31%)
Feb 27, 2004
0.9642
0.9895
0.9634
0.9829
755,328
+0.02(+2.32%)
Feb 26, 2004
0.9571
0.9642
0.9569
0.9607
207,616
-0.00(-0.08%)
Feb 25, 2004
0.9675
0.9687
0.9596
0.9614
425,119
-0.01(-0.63%)
Feb 24, 2004
0.9662
0.9758
0.9662
0.9675
905,603
+0.00(+0.45%)
Feb 23, 2004
0.9617
0.9650
0.9609
0.9632
353,936
+0.00(+0.08%)
Feb 20, 2004
0.9710
0.9710
0.9538
0.9624
266,935
-0.01(-0.89%)
Feb 19, 2004
0.9693
0.9748
0.9685
0.9710
261,003
-0.00(-0.26%)
Feb 18, 2004
0.9887
0.9887
0.9728
0.9735
126,547
-0.02(-1.53%)
Feb 17, 2004
0.9912
0.9973
0.9842
0.9887
110,728
+0.01(+1.51%)
Feb 13, 2004
0.9804
0.9859
0.9705
0.9741
189,820
+0.00(+0.36%)
Feb 12, 2004
0.9771
0.9809
0.9705
0.9705
195,752
-0.01(-0.70%)
Feb 11, 2004
0.9766
0.9887
0.9735
0.9773
326,254
-0.00(-0.41%)
Feb 10, 2004
0.9887
0.9925
0.9796
0.9814
357,891
+0.00(+0.00%)
Feb 09, 2004
0.9741
0.9832
0.9738
0.9814
170,047
+0.01(+0.91%)
Feb 06, 2004
0.9685
0.9725
0.9682
0.9725
158,184
+0.01(+1.53%)
Feb 05, 2004
0.9660
0.9660
0.9579
0.9579
83,046
-0.00(-0.45%)
Feb 04, 2004
0.9564
0.9687
0.9564
0.9622
65,250
-0.01(-0.60%)
Feb 03, 2004
0.9799
0.9799
0.9667
0.9680
189,820
-0.01(-1.01%)
Feb 02, 2004
0.9698
0.9870
0.9685
0.9778
152,252
+0.01(+0.55%)
Jan 30, 2004
0.9887
0.9887
0.9634
0.9725
290,663
-0.01(-1.18%)
Jan 29, 2004
1.003
1.003
0.9824
0.9842
211,571
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9988
0.9993
116,660
-0.02(-1.96%)
Jan 27, 2004
1.014
1.040
1.014
1.019
247,162
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,592
+0.00(+0.10%)
Jan 23, 2004
1.019
1.019
1.005
1.011
199,707
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,592
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.016
1.019
355,914
-0.02(-1.71%)
Jan 20, 2004
1.048
1.048
1.034
1.037
122,592
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.048
150,274
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,273
+0.00(+0.31%)
Jan 14, 2004
1.060
1.060
1.046
1.049
81,069
-0.01(-1.22%)
Jan 13, 2004
1.065
1.070
1.061
1.062
55,364
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,546
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,320
+0.01(+1.03%)
Jan 08, 2004
1.056
1.060
1.055
1.057
100,842
+0.00(+0.36%)
Jan 07, 2004
1.053
1.056
1.053
1.053
122,592
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.039
1.054
255,071
-0.00(-0.21%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,300
-0.00(-0.33%)
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.