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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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, 2002
3.070
3.270
3.030
3.100
31,500
+0.04(+1.31%)
Dec 30, 2002
3.120
3.160
3.000
3.060
31,700
-0.06(-1.92%)
Dec 27, 2002
3.350
3.350
3.100
3.120
28,700
-0.22(-6.59%)
Dec 26, 2002
3.280
3.440
3.280
3.340
11,100
-0.05(-1.45%)
Dec 24, 2002
3.280
3.389
3.280
3.389
13,700
+0.08(+2.39%)
Dec 23, 2002
3.400
3.350
3.090
3.310
71,600
+0.16(+5.08%)
Dec 20, 2002
3.400
3.700
3.090
3.150
74,000
-0.15(-4.55%)
Dec 19, 2002
3.180
3.350
3.170
3.300
8,400
+0.13(+4.10%)
Dec 18, 2002
3.170
3.180
3.090
3.170
4,800
-0.01(-0.38%)
Dec 17, 2002
3.170
3.390
3.000
3.182
8,900
+0.02(+0.73%)
Dec 16, 2002
3.110
3.430
3.011
3.159
31,900
+0.06(+1.90%)
Dec 13, 2002
3.360
3.370
3.100
3.100
13,500
-0.26(-7.74%)
Dec 12, 2002
3.430
3.430
3.140
3.360
9,800
+0.13(+4.02%)
Dec 11, 2002
2.950
3.260
2.950
3.230
5,600
+0.19(+6.25%)
Dec 10, 2002
3.020
3.090
2.950
3.040
28,300
-0.02(-0.65%)
Dec 09, 2002
3.130
3.200
2.990
3.060
102,300
-0.09(-2.86%)
Dec 06, 2002
3.210
3.260
3.050
3.150
18,700
-0.06(-1.87%)
Dec 05, 2002
3.360
3.570
3.000
3.210
820,200
-0.21(-6.20%)
Dec 04, 2002
3.300
3.500
3.300
3.422
41,200
+0.11(+3.32%)
Dec 03, 2002
3.350
3.440
3.000
3.312
44,900
-0.14(-4.00%)
Dec 02, 2002
3.240
3.480
3.200
3.450
75,100
+0.21(+6.48%)
Nov 29, 2002
3.290
3.300
3.130
3.240
12,600
-0.05(-1.52%)
Nov 27, 2002
3.050
3.290
3.049
3.290
28,600
+0.24(+7.87%)
Nov 26, 2002
3.000
3.160
3.000
3.050
110,200
+0.05(+1.67%)
Nov 25, 2002
3.150
3.150
2.910
3.000
54,100
+0.05(+1.69%)
Nov 22, 2002
3.090
3.130
2.950
2.950
35,000
-0.17(-5.45%)
Nov 21, 2002
3.100
3.260
3.000
3.120
89,400
-0.14(-4.29%)
Nov 20, 2002
3.000
3.260
2.995
3.260
188,700
+0.21(+6.89%)
Nov 19, 2002
2.750
3.050
2.750
3.050
160,300
+0.24(+8.54%)
Nov 18, 2002
3.080
3.100
2.750
2.810
150,400
-0.17(-5.74%)
Nov 15, 2002
3.010
3.050
2.970
2.981
78,200
-0.02(-0.63%)
Nov 14, 2002
2.950
3.140
2.800
3.000
74,700
+0.10(+3.45%)
Nov 13, 2002
2.780
3.000
2.730
2.900
34,500
-0.05(-1.69%)
Nov 12, 2002
2.760
3.000
2.760
2.950
22,200
+0.30(+11.32%)
Nov 11, 2002
2.750
3.000
2.510
2.650
26,300
-0.11(-4.02%)
Nov 08, 2002
2.980
3.000
2.590
2.761
26,300
-0.16(-5.45%)
Nov 07, 2002
3.150
3.200
2.911
2.920
34,700
-0.04(-1.35%)
Nov 06, 2002
2.950
3.050
2.800
2.960
56,200
+0.06(+2.10%)
Nov 05, 2002
3.050
3.090
2.890
2.899
109,400
-0.12(-3.97%)
Nov 04, 2002
3.280
3.600
2.800
3.019
135,700
-0.25(-7.68%)
Nov 01, 2002
2.860
3.280
2.850
3.270
66,900
+0.42(+14.70%)
Oct 31, 2002
2.910
3.021
2.810
2.851
16,300
-0.15(-4.97%)
Oct 30, 2002
3.000
3.080
2.990
3.000
66,288
+0.00(+0.00%)
Oct 29, 2002
2.820
3.000
2.811
3.000
13,000
+0.18(+6.38%)
Oct 28, 2002
3.000
3.011
2.810
2.820
9,100
-0.18(-6.00%)
Oct 25, 2002
2.970
3.000
2.820
3.000
8,300
+0.19(+6.76%)
Oct 24, 2002
2.860
3.060
2.800
2.810
72,100
+0.04(+1.48%)
Oct 23, 2002
2.919
3.000
2.600
2.769
78,262
-0.14(-4.85%)
Oct 22, 2002
2.980
3.000
2.700
2.910
18,000
-0.11(-3.64%)
Oct 21, 2002
2.950
3.150
2.950
3.020
27,350
-0.08(-2.58%)
Oct 18, 2002
2.890
3.100
2.850
3.100
29,200
+0.04(+1.31%)
Oct 17, 2002
2.950
3.200
2.950
3.060
59,800
+0.11(+3.73%)
Oct 16, 2002
2.910
3.080
2.910
2.950
15,700
-0.05(-1.67%)
Oct 15, 2002
2.830
3.090
2.830
3.000
11,100
+0.00(+0.00%)
Oct 14, 2002
2.950
3.089
2.800
3.000
27,300
+0.04(+1.35%)
Oct 11, 2002
3.000
3.220
2.900
2.960
16,600
-0.14(-4.52%)
Oct 10, 2002
3.250
3.410
2.900
3.100
28,150
-0.26(-7.74%)
Oct 09, 2002
2.700
3.500
2.640
3.360
53,300
+0.72(+27.27%)
Oct 08, 2002
2.750
2.840
2.450
2.640
85,400
-0.18(-6.42%)
Oct 07, 2002
3.100
3.105
2.700
2.821
22,090
-0.28(-9.01%)
Oct 04, 2002
3.010
3.260
3.010
3.100
6,900
-0.06(-1.89%)
Oct 03, 2002
2.911
3.160
2.910
3.160
9,400
+0.21(+7.12%)
Oct 02, 2002
3.040
3.080
2.900
2.950
183,900
-0.15(-4.84%)
Oct 01, 2002
3.000
3.170
2.860
3.100
21,100
-0.12(-3.73%)
Sep 30, 2002
3.040
3.249
2.900
3.220
32,300
+0.19(+6.27%)
Sep 27, 2002
3.550
3.560
3.000
3.030
18,100
-0.52(-14.65%)
Sep 26, 2002
3.300
3.550
3.300
3.550
9,200
+0.13(+3.80%)
Sep 25, 2002
3.000
3.540
3.000
3.420
13,300
+0.35(+11.40%)
Sep 24, 2002
3.140
3.223
2.850
3.070
65,825
-0.28(-8.36%)
Sep 23, 2002
3.200
3.500
3.200
3.350
51,300
-0.11(-3.18%)
Sep 20, 2002
3.310
3.550
3.160
3.460
101,100
+0.31(+9.84%)
Sep 19, 2002
3.650
3.650
3.150
3.150
22,000
-0.49(-13.46%)
Sep 18, 2002
3.700
3.700
3.501
3.640
12,700
+0.03(+0.83%)
Sep 17, 2002
3.730
3.770
3.260
3.610
37,800
-0.09(-2.43%)
Sep 16, 2002
3.500
3.730
3.490
3.700
61,496
+0.16(+4.52%)
Sep 13, 2002
3.000
3.540
3.000
3.540
84,200
+0.55(+18.39%)
Sep 12, 2002
3.030
3.030
2.830
2.990
13,276
-0.11(-3.55%)
Sep 11, 2002
3.111
3.160
2.950
3.100
39,400
+0.00(+0.00%)
Sep 10, 2002
3.080
3.150
3.079
3.100
17,100
+0.02(+0.65%)
Sep 09, 2002
3.100
3.130
3.020
3.080
12,605
+0.00(+0.00%)
Sep 06, 2002
2.950
3.100
2.760
3.080
46,600
+0.11(+3.70%)
Sep 05, 2002
2.990
3.060
2.750
2.970
33,675
-0.13(-4.19%)
Sep 04, 2002
2.910
3.100
2.650
3.100
31,444
+0.20(+6.90%)
Sep 03, 2002
3.000
3.040
2.620
2.900
33,085
-0.24(-7.64%)
Aug 30, 2002
3.250
3.250
3.100
3.140
12,331
-0.06(-1.88%)
Aug 29, 2002
3.220
3.329
3.200
3.200
16,268
-0.02(-0.62%)
Aug 28, 2002
3.290
3.330
3.200
3.220
21,497
-0.13(-3.88%)
Aug 27, 2002
3.450
3.450
3.250
3.350
17,200
+0.00(+0.00%)
Aug 26, 2002
3.346
3.580
3.270
3.350
36,100
+0.00(+0.00%)
Aug 23, 2002
3.430
3.490
3.300
3.350
14,264
-0.04(-1.18%)
Aug 22, 2002
3.499
3.500
3.300
3.390
23,700
-0.10(-2.87%)
Aug 21, 2002
3.280
3.490
3.280
3.490
7,525
+0.05(+1.45%)
Aug 20, 2002
3.440
3.700
3.200
3.440
57,385
+0.08(+2.38%)
Aug 16, 2002
3.010
3.500
3.000
3.360
109,350
+0.32(+10.35%)
Aug 15, 2002
3.100
3.150
2.940
3.045
86,700
-0.15(-4.55%)
Aug 14, 2002
3.900
3.900
2.940
3.190
189,300
-0.71(-18.21%)
Aug 13, 2002
4.100
4.150
3.900
3.900
16,200
-0.30(-7.14%)
Aug 12, 2002
4.050
4.200
4.030
4.200
7,600
+0.10(+2.46%)
Aug 07, 2002
4.130
4.150
3.900
4.099
47,409
-0.02(-0.51%)
Aug 06, 2002
3.850
4.130
3.800
4.120
38,700
+0.22(+5.64%)
Aug 05, 2002
3.800
3.900
3.800
3.900
10,000
+0.15(+4.00%)
Aug 02, 2002
4.030
4.040
3.680
3.750
20,950
-0.23(-5.76%)
Aug 01, 2002
4.042
4.050
3.900
3.979
8,600
-0.02(-0.52%)
Jul 31, 2002
4.140
4.150
4.000
4.000
14,600
-0.15(-3.61%)
Jul 30, 2002
3.900
4.150
3.900
4.150
26,700
+0.00(+0.00%)
Jul 29, 2002
4.080
4.160
3.910
4.150
26,000
+0.06(+1.47%)
Jul 26, 2002
4.100
4.150
3.900
4.090
20,800
-0.02(-0.49%)
Jul 25, 2002
4.150
4.150
4.060
4.110
37,112
-0.04(-0.96%)
Jul 24, 2002
3.900
4.150
3.900
4.150
29,500
+0.16(+4.01%)
Jul 23, 2002
4.150
4.150
3.950
3.990
15,578
-0.16(-3.86%)
Jul 22, 2002
3.910
4.220
3.910
4.150
19,700
+0.07(+1.72%)
Jul 19, 2002
4.200
4.220
4.000
4.080
52,500
-0.17(-4.00%)
Jul 17, 2002
4.251
4.300
4.200
4.250
64,400
+0.09(+2.16%)
Jul 12, 2002
4.250
4.439
4.150
4.160
12,200
+0.01(+0.22%)
Jul 11, 2002
4.110
4.250
4.080
4.151
21,400
-0.09(-2.10%)
Jul 10, 2002
4.390
4.460
4.150
4.240
34,700
-0.01(-0.24%)
Jul 09, 2002
4.430
4.430
4.250
4.250
59,300
-0.18(-4.06%)
Jul 08, 2002
4.440
4.440
4.430
4.430
63,700
-0.01(-0.23%)
Jul 05, 2002
4.530
4.580
4.410
4.440
27,300
-0.08(-1.77%)
Jul 04, 2002
4.410
4.700
4.250
4.520
63,700
+0.00(+0.00%)
Jul 03, 2002
4.410
4.700
4.250
4.520
63,700
-0.05(-1.09%)
Jul 02, 2002
5.010
5.150
4.410
4.570
70,400
-0.52(-10.22%)
Jul 01, 2002
5.040
5.100
4.300
5.090
193,300
-0.12(-2.30%)
Jun 28, 2002
3.950
5.560
3.950
5.210
752,300
+1.16(+28.64%)
Jun 27, 2002
3.990
4.390
3.959
4.050
84,900
-0.15(-3.57%)
Jun 26, 2002
4.151
4.200
3.900
4.200
120,200
-0.03(-0.77%)
Jun 25, 2002
4.320
4.640
4.180
4.232
60,700
+0.61(+16.92%)
Jun 21, 2002
3.730
3.920
3.560
3.620
66,700
-0.18(-4.74%)
Jun 20, 2002
3.860
3.940
3.720
3.800
118,600
-0.05(-1.30%)
Jun 19, 2002
3.950
4.000
3.760
3.850
50,400
-0.11(-2.78%)
Jun 18, 2002
3.850
3.960
3.750
3.960
36,900
+0.08(+2.06%)
Jun 17, 2002
3.700
3.990
3.690
3.880
29,300
+0.27(+7.48%)
Jun 14, 2002
4.001
4.080
3.610
3.610
46,300
-0.30(-7.67%)
Jun 12, 2002
3.990
4.049
3.790
3.910
88,500
-0.19(-4.63%)
Jun 11, 2002
4.110
4.169
3.920
4.100
58,500
+0.00(+0.00%)
Jun 10, 2002
4.000
4.329
3.920
4.100
31,200
-0.02(-0.47%)
Jun 07, 2002
4.150
4.150
4.000
4.120
15,800
+0.07(+1.72%)
Jun 06, 2002
3.780
4.250
3.780
4.050
45,700
+0.24(+6.30%)
Jun 05, 2002
4.055
4.100
3.780
3.810
32,200
-0.65(-14.57%)
May 31, 2002
4.650
4.670
4.450
4.460
75,000
-0.53(-10.62%)
May 28, 2002
4.910
5.050
4.910
4.990
86,800
+0.05(+1.01%)
May 27, 2002
4.965
4.990
4.810
4.940
16,600
+0.00(+0.00%)
May 24, 2002
4.965
4.990
4.810
4.940
16,600
-0.01(-0.20%)
May 23, 2002
4.960
5.020
4.750
4.950
25,600
-0.04(-0.80%)
May 22, 2002
5.050
5.050
4.950
4.990
22,300
-0.00(-0.05%)
May 21, 2002
5.050
5.050
4.960
4.993
11,700
-0.01(-0.15%)
May 20, 2002
5.000
5.100
4.760
5.000
13,200
-0.05(-0.99%)
May 17, 2002
4.920
5.050
4.920
5.050
27,200
+0.10(+2.02%)
May 16, 2002
4.865
5.050
4.550
4.950
55,100
-0.02(-0.40%)
May 15, 2002
5.240
5.250
4.850
4.970
38,300
-0.33(-6.23%)
May 14, 2002
5.550
5.550
5.300
5.300
156,200
-0.18(-3.28%)
May 13, 2002
5.310
5.520
5.310
5.480
43,300
+0.00(+0.00%)
May 10, 2002
5.410
5.500
4.800
5.480
84,700
+0.08(+1.48%)
May 09, 2002
5.540
5.590
5.390
5.400
343,600
-0.09(-1.64%)
May 08, 2002
5.490
5.600
5.410
5.490
504,500
+0.08(+1.48%)
May 07, 2002
5.745
5.745
5.370
5.410
211,800
-0.20(-3.57%)
May 06, 2002
5.550
5.690
5.500
5.610
49,600
+0.01(+0.18%)
May 03, 2002
5.650
5.700
5.590
5.600
66,700
+0.00(+0.00%)
May 02, 2002
5.550
5.800
5.500
5.600
81,500
+0.05(+0.90%)
May 01, 2002
5.535
5.550
5.500
5.550
219,100
+0.05(+0.91%)
Apr 30, 2002
5.500
5.650
5.210
5.500
315,100
-0.25(-4.35%)
Apr 29, 2002
5.970
6.100
5.650
5.750
121,400
-0.25(-4.17%)
Apr 26, 2002
6.000
6.100
5.970
6.000
38,100
+0.00(+0.00%)
Apr 25, 2002
6.190
6.190
5.960
6.000
35,700
-0.15(-2.44%)
Apr 24, 2002
6.220
6.220
6.000
6.150
65,200
-0.05(-0.81%)
Apr 23, 2002
5.930
6.200
5.900
6.200
156,600
+0.48(+8.39%)
Apr 22, 2002
5.930
6.690
5.550
5.720
372,600
+0.42(+7.92%)
Apr 19, 2002
5.000
5.300
5.000
5.300
48,000
+0.29(+5.79%)
Apr 18, 2002
5.000
5.050
4.990
5.010
13,100
+0.00(+0.00%)
Apr 17, 2002
5.010
5.060
4.920
5.010
36,600
-0.04(-0.77%)
Apr 16, 2002
5.050
5.090
5.000
5.049
25,500
-0.00(-0.02%)
Apr 15, 2002
5.090
5.100
5.000
5.050
55,000
+0.02(+0.40%)
Apr 12, 2002
4.950
5.070
4.900
5.030
71,200
+0.11(+2.24%)
Apr 11, 2002
4.870
4.950
4.840
4.920
40,500
-0.03(-0.61%)
Apr 10, 2002
4.890
5.020
4.800
4.950
176,700
+0.20(+4.21%)
Apr 09, 2002
4.980
4.990
4.650
4.750
22,600
-0.15(-3.06%)
Apr 08, 2002
4.990
4.990
4.880
4.900
121,200
-0.02(-0.41%)
Apr 05, 2002
4.890
4.950
4.820
4.920
12,300
+0.03(+0.61%)
Apr 04, 2002
5.005
5.005
4.830
4.890
15,400
-0.11(-2.20%)
Apr 03, 2002
5.100
5.290
4.950
5.000
43,900
-0.12(-2.34%)
Apr 02, 2002
5.280
5.280
5.110
5.120
21,000
-0.12(-2.29%)
Apr 01, 2002
5.300
5.300
5.100
5.240
66,800
-0.01(-0.19%)
Mar 29, 2002
5.050
5.290
4.940
5.250
71,500
+0.00(+0.00%)
Mar 28, 2002
5.050
5.290
4.940
5.250
71,500
+0.33(+6.71%)
Mar 27, 2002
4.910
5.000
4.770
4.920
12,600
-0.05(-1.01%)
Mar 26, 2002
5.000
5.150
4.910
4.970
6,600
-0.03(-0.60%)
Mar 25, 2002
5.300
5.300
5.000
5.000
13,200
-0.23(-4.40%)
Mar 22, 2002
5.000
5.230
4.880
5.230
28,900
+0.08(+1.57%)
Mar 21, 2002
5.000
5.150
5.000
5.149
3,100
+0.20(+4.02%)
Mar 20, 2002
5.050
5.050
4.950
4.950
116,000
-0.05(-1.00%)
Mar 19, 2002
5.000
5.000
4.960
5.000
23,800
+0.01(+0.20%)
Mar 18, 2002
4.950
5.000
4.910
4.990
6,200
+0.04(+0.81%)
Mar 15, 2002
4.820
5.000
4.820
4.950
31,700
+0.10(+2.06%)
Mar 14, 2002
5.085
5.085
4.810
4.850
65,400
-0.15(-3.00%)
Mar 13, 2002
5.130
5.130
5.000
5.000
25,900
-0.20(-3.85%)
Mar 12, 2002
5.150
5.270
5.100
5.200
10,800
+0.00(+0.00%)
Mar 11, 2002
5.015
5.200
4.960
5.200
18,800
+0.17(+3.38%)
Mar 08, 2002
4.985
5.140
4.975
5.030
30,900
+0.03(+0.60%)
Mar 07, 2002
4.900
5.080
4.900
5.000
67,600
+0.13(+2.67%)
Mar 06, 2002
4.740
4.910
4.510
4.870
21,100
+0.28(+6.12%)
Mar 05, 2002
4.500
4.650
4.400
4.589
16,500
-0.16(-3.39%)
Mar 04, 2002
4.750
4.750
4.250
4.750
109,700
-0.02(-0.42%)
Mar 01, 2002
4.801
4.930
4.610
4.770
26,800
-0.03(-0.63%)
Feb 28, 2002
4.978
4.978
4.750
4.800
8,600
-0.01(-0.24%)
Feb 27, 2002
4.900
4.980
4.750
4.812
18,100
-0.08(-1.60%)
Feb 26, 2002
4.700
4.920
4.670
4.890
7,700
+0.04(+0.82%)
Feb 25, 2002
4.701
4.940
4.701
4.850
6,400
+0.05(+1.04%)
Feb 22, 2002
5.060
5.080
4.750
4.800
24,500
+0.10(+2.13%)
Feb 21, 2002
4.975
4.990
4.670
4.700
135,200
-0.16(-3.29%)
Feb 20, 2002
4.990
4.990
4.810
4.860
69,300
+0.06(+1.25%)
Feb 19, 2002
4.930
5.190
4.770
4.800
91,800
-0.21(-4.19%)
Feb 18, 2002
5.090
5.180
5.010
5.010
15,700
+0.00(+0.00%)
Feb 15, 2002
5.090
5.180
5.010
5.010
15,700
-0.08(-1.57%)
Feb 14, 2002
5.000
5.090
4.900
5.090
17,400
+0.06(+1.19%)
Feb 13, 2002
4.761
5.140
4.730
5.030
23,100
+0.21(+4.36%)
Feb 12, 2002
5.000
5.040
4.730
4.820
20,300
-0.13(-2.63%)
Feb 11, 2002
5.060
5.070
4.350
4.950
76,200
+0.02(+0.41%)
Feb 08, 2002
5.225
5.290
4.540
4.930
71,700
-0.36(-6.81%)
Feb 07, 2002
6.120
6.150
5.000
5.290
45,200
-0.83(-13.56%)
Feb 06, 2002
6.150
6.340
6.110
6.120
14,900
-0.07(-1.13%)
Feb 05, 2002
6.500
6.550
6.180
6.190
11,300
-0.29(-4.48%)
Feb 04, 2002
6.340
6.500
6.340
6.480
12,800
+0.14(+2.21%)
Feb 01, 2002
6.350
6.600
6.340
6.340
31,100
-0.26(-3.94%)
Jan 31, 2002
6.600
6.750
6.400
6.600
37,100
+0.21(+3.29%)
Jan 30, 2002
6.900
6.900
6.150
6.390
23,400
-0.09(-1.38%)
Jan 29, 2002
6.500
7.000
6.450
6.480
34,700
+0.05(+0.77%)
Jan 28, 2002
6.550
6.600
6.300
6.430
12,000
+0.03(+0.47%)
Jan 25, 2002
6.450
6.550
6.400
6.400
10,900
+0.00(+0.00%)
Jan 24, 2002
6.500
6.600
6.400
6.400
41,000
-0.20(-3.00%)
Jan 23, 2002
6.350
6.600
6.350
6.598
19,100
+0.20(+3.10%)
Jan 22, 2002
6.840
7.100
6.320
6.400
68,600
+0.00(+0.00%)
Jan 21, 2002
6.830
6.940
6.350
6.400
29,000
+0.00(+0.00%)
Jan 18, 2002
6.830
6.940
6.350
6.400
29,000
-0.39(-5.74%)
Jan 17, 2002
6.820
6.820
6.300
6.790
55,100
+0.11(+1.68%)
Jan 16, 2002
6.790
6.790
6.500
6.678
13,700
-0.07(-1.07%)
Jan 15, 2002
7.200
7.500
6.700
6.750
37,900
-0.15(-2.17%)
Jan 14, 2002
7.150
7.400
6.300
6.900
50,000
-0.01(-0.14%)
Jan 11, 2002
6.850
7.440
6.650
6.910
94,200
+0.31(+4.70%)
Jan 10, 2002
6.230
6.600
6.230
6.600
40,800
+0.33(+5.26%)
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.