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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2005
10.94
11.04
10.84
11.00
1,148,648
+0.13(+1.22%)
Feb 25, 2005
11.61
11.61
10.82
10.87
811,836
-0.83(-7.13%)
Feb 24, 2005
12.03
12.21
11.70
11.70
548,709
-0.23(-1.96%)
Feb 23, 2005
11.83
12.04
11.80
11.94
528,217
+0.12(+1.05%)
Feb 22, 2005
11.38
11.82
11.33
11.81
970,759
+0.26(+2.22%)
Feb 18, 2005
11.38
11.70
11.38
11.55
669,917
+0.14(+1.25%)
Feb 17, 2005
11.30
11.44
11.18
11.41
476,114
+0.18(+1.59%)
Feb 16, 2005
11.37
11.37
11.22
11.23
328,527
-0.13(-1.13%)
Feb 15, 2005
11.07
11.37
11.05
11.36
466,304
+0.25(+2.23%)
Feb 14, 2005
10.81
11.15
10.81
11.11
187,699
+0.36(+3.33%)
Feb 11, 2005
10.73
10.94
10.66
10.76
291,903
+0.02(+0.21%)
Feb 10, 2005
10.53
10.74
10.52
10.73
166,552
+0.21(+1.96%)
Feb 09, 2005
10.68
10.68
10.52
10.53
134,288
-0.15(-1.42%)
Feb 08, 2005
10.45
10.76
10.40
10.68
87,854
+0.11(+1.04%)
Feb 07, 2005
10.73
10.92
10.48
10.57
113,578
-0.07(-0.69%)
Feb 04, 2005
10.000
10.71
10.000
10.64
738,152
+0.64(+6.42%)
Feb 03, 2005
10.02
10.05
9.849
10.000
371,256
-0.06(-0.55%)
Feb 02, 2005
10.24
10.34
9.729
10.05
959,423
-0.11(-1.13%)
Feb 01, 2005
10.16
10.25
10.05
10.17
399,814
+0.05(+0.45%)
Jan 31, 2005
9.949
10.19
9.949
10.12
244,379
+0.32(+3.28%)
Jan 28, 2005
10.12
10.21
9.495
9.803
1,191,376
-0.25(-2.46%)
Jan 27, 2005
10.46
10.46
10.000
10.05
345,531
-0.41(-3.90%)
Jan 26, 2005
10.55
10.64
10.46
10.46
115,758
+0.08(+0.75%)
Jan 25, 2005
10.62
10.67
10.37
10.38
158,922
-0.17(-1.61%)
Jan 24, 2005
10.28
10.62
10.17
10.55
243,071
+0.46(+4.55%)
Jan 21, 2005
10.14
10.26
10.000
10.09
137,776
-0.09(-0.90%)
Jan 20, 2005
10.11
10.36
10.08
10.18
230,863
+0.08(+0.77%)
Jan 19, 2005
10.43
10.45
10.11
10.11
206,883
-0.32(-3.04%)
Jan 18, 2005
10.54
10.65
10.34
10.42
405,482
-0.11(-1.04%)
Jan 14, 2005
10.55
10.59
10.45
10.53
101,370
-0.02(-0.17%)
Jan 13, 2005
10.69
10.69
10.46
10.55
500,748
+0.05(+0.44%)
Jan 12, 2005
10.44
10.55
10.40
10.50
313,703
+0.17(+1.69%)
Jan 11, 2005
10.60
10.60
10.32
10.33
390,876
-0.27(-2.51%)
Jan 10, 2005
10.91
10.93
10.60
10.60
113,142
-0.31(-2.86%)
Jan 07, 2005
10.77
10.93
10.74
10.91
148,676
+0.22(+2.02%)
Jan 06, 2005
11.07
11.12
10.69
10.69
285,799
-0.37(-3.32%)
Jan 05, 2005
11.00
11.12
10.89
11.06
297,571
+0.07(+0.67%)
Jan 04, 2005
11.42
11.42
10.94
10.99
280,567
-0.48(-4.16%)
Jan 03, 2005
11.76
11.78
11.43
11.46
154,998
-0.28(-2.38%)
Dec 31, 2004
11.51
11.74
11.51
11.74
39,676
+0.16(+1.39%)
Dec 30, 2004
11.42
11.64
11.42
11.58
207,973
+0.13(+1.16%)
Dec 29, 2004
11.39
11.47
11.35
11.45
124,260
+0.06(+0.48%)
Dec 28, 2004
11.30
11.39
11.28
11.39
44,472
+0.18(+1.64%)
Dec 27, 2004
11.19
11.36
11.19
11.21
64,528
+0.06(+0.53%)
Dec 23, 2004
11.24
11.25
11.13
11.15
163,064
+0.00(+0.00%)
Dec 22, 2004
11.10
11.24
11.10
11.15
134,942
+0.07(+0.66%)
Dec 21, 2004
11.17
11.27
10.94
11.08
109,000
-0.10(-0.86%)
Dec 20, 2004
10.80
11.28
10.78
11.17
356,432
+0.33(+3.09%)
Dec 17, 2004
10.88
10.91
10.75
10.84
490,720
-0.16(-1.42%)
Dec 16, 2004
11.15
11.17
10.94
11.00
229,337
-0.18(-1.64%)
Dec 15, 2004
11.02
11.24
11.00
11.18
161,756
+0.15(+1.37%)
Dec 14, 2004
10.83
11.03
10.76
11.03
430,988
+0.11(+0.97%)
Dec 13, 2004
10.97
11.02
10.92
10.92
108,346
-0.05(-0.42%)
Dec 10, 2004
10.87
10.97
10.72
10.97
310,215
+0.16(+1.44%)
Dec 09, 2004
10.96
10.98
10.69
10.81
115,322
-0.11(-1.01%)
Dec 08, 2004
10.76
11.05
10.76
10.92
428,372
+0.12(+1.10%)
Dec 07, 2004
10.72
10.89
10.61
10.80
263,127
+0.08(+0.77%)
Dec 06, 2004
10.92
10.92
10.64
10.72
236,967
-0.17(-1.52%)
Dec 03, 2004
11.25
11.27
10.87
10.89
785,458
-0.15(-1.33%)
Dec 02, 2004
11.19
11.29
11.03
11.03
816,632
-0.23(-2.08%)
Dec 01, 2004
11.35
11.40
11.26
11.27
485,270
+0.11(+0.99%)
Nov 30, 2004
11.12
11.35
11.12
11.16
599,067
+0.20(+1.84%)
Nov 29, 2004
11.15
11.20
10.95
10.95
371,692
-0.08(-0.71%)
Nov 26, 2004
11.01
11.10
10.95
11.03
76,736
+0.42(+3.93%)
Nov 24, 2004
10.55
10.70
10.55
10.61
126,440
+0.06(+0.56%)
Nov 23, 2004
10.71
10.71
10.53
10.55
207,755
-0.09(-0.82%)
Nov 22, 2004
10.64
10.76
10.59
10.64
156,960
+0.08(+0.74%)
Nov 19, 2004
10.65
10.71
10.52
10.56
473,498
-0.04(-0.35%)
Nov 18, 2004
11.01
11.04
10.54
10.60
394,800
-0.36(-3.30%)
Nov 17, 2004
11.07
11.15
10.92
10.96
380,630
-0.06(-0.50%)
Nov 16, 2004
11.23
11.23
11.01
11.02
650,515
-0.24(-2.12%)
Nov 15, 2004
11.05
11.28
11.05
11.26
272,065
+0.27(+2.46%)
Nov 12, 2004
10.85
11.03
10.76
10.99
234,787
-0.02(-0.21%)
Nov 11, 2004
10.97
11.01
10.88
11.01
291,249
+0.03(+0.29%)
Nov 10, 2004
10.92
11.03
10.91
10.98
740,332
+0.06(+0.55%)
Nov 09, 2004
10.96
10.96
10.87
10.92
397,416
-0.05(-0.42%)
Nov 08, 2004
10.99
11.01
10.89
10.96
383,682
-0.15(-1.36%)
Nov 05, 2004
11.15
11.19
10.90
11.11
555,031
-0.20(-1.78%)
Nov 04, 2004
11.19
11.36
11.10
11.32
427,500
-0.01(-0.12%)
Nov 03, 2004
11.25
11.36
11.25
11.33
865,246
+0.22(+1.94%)
Nov 02, 2004
10.89
11.45
10.89
11.11
454,314
+0.20(+1.81%)
Nov 01, 2004
10.92
10.96
10.86
10.92
314,139
+0.00(+0.00%)
Oct 29, 2004
10.80
10.98
10.80
10.92
368,204
+0.11(+1.06%)
Oct 28, 2004
10.78
10.89
10.71
10.80
456,058
+0.14(+1.29%)
Oct 27, 2004
10.46
10.77
10.46
10.67
194,021
+0.30(+2.92%)
Oct 26, 2004
10.44
10.44
10.27
10.36
183,993
-0.03(-0.31%)
Oct 25, 2004
10.48
10.49
10.29
10.39
151,728
-0.09(-0.83%)
Oct 22, 2004
10.56
10.56
10.45
10.48
352,290
-0.06(-0.61%)
Oct 21, 2004
10.50
10.62
10.40
10.55
479,166
+0.02(+0.17%)
Oct 20, 2004
10.13
10.53
10.13
10.53
629,805
+0.40(+3.94%)
Oct 19, 2004
9.917
10.24
9.871
10.13
782,406
+0.33(+3.32%)
Oct 18, 2004
9.991
9.991
9.803
9.803
130,146
-0.14(-1.43%)
Oct 15, 2004
9.569
10.11
9.569
9.945
584,897
+0.47(+4.99%)
Oct 14, 2004
9.408
9.537
9.408
9.472
111,616
-0.05(-0.53%)
Oct 13, 2004
9.656
9.656
9.495
9.523
74,120
-0.14(-1.42%)
Oct 12, 2004
9.725
9.725
9.638
9.660
48,832
-0.06(-0.66%)
Oct 11, 2004
9.720
9.766
9.720
9.725
66,490
-0.04(-0.42%)
Oct 08, 2004
9.725
9.816
9.564
9.766
192,495
+0.05(+0.52%)
Oct 07, 2004
9.794
9.986
9.688
9.716
128,402
-0.03(-0.33%)
Oct 06, 2004
9.784
9.789
9.711
9.748
252,009
-0.09(-0.93%)
Oct 05, 2004
9.771
9.881
9.656
9.839
243,071
+0.08(+0.80%)
Oct 04, 2004
9.601
9.766
9.601
9.761
221,489
+0.11(+1.19%)
Oct 01, 2004
9.445
9.647
9.385
9.647
172,002
+0.48(+5.20%)
Sep 30, 2004
8.977
9.312
8.968
9.170
543,695
+0.19(+2.15%)
Sep 29, 2004
9.018
9.018
8.959
8.977
298,007
-0.04(-0.41%)
Sep 28, 2004
8.991
9.050
8.963
9.014
382,592
-0.05(-0.51%)
Sep 27, 2004
9.128
9.128
9.037
9.060
252,009
+0.00(+0.00%)
Sep 24, 2004
9.092
9.206
9.014
9.060
211,025
+0.01(+0.15%)
Sep 23, 2004
9.266
9.344
8.954
9.046
571,817
-0.24(-2.62%)
Sep 22, 2004
9.353
9.454
9.220
9.289
75,646
-0.09(-0.98%)
Sep 21, 2004
9.477
9.537
9.372
9.381
487,014
-0.12(-1.26%)
Sep 20, 2004
9.527
9.610
9.495
9.500
209,281
+0.03(+0.34%)
Sep 17, 2004
9.445
9.573
9.440
9.468
351,418
+0.03(+0.34%)
Sep 16, 2004
9.541
9.633
9.266
9.436
299,315
-0.00(-0.05%)
Sep 15, 2004
9.564
9.729
9.417
9.440
389,786
-0.08(-0.82%)
Sep 14, 2004
9.706
9.725
9.518
9.518
156,960
-0.15(-1.52%)
Sep 13, 2004
9.849
9.849
9.660
9.665
40,112
-0.14(-1.45%)
Sep 10, 2004
9.890
9.890
9.771
9.807
132,980
+0.02(+0.23%)
Sep 09, 2004
9.587
9.816
9.587
9.784
191,623
+0.17(+1.81%)
Sep 08, 2004
9.404
9.674
9.358
9.610
355,778
+0.22(+2.29%)
Sep 07, 2004
9.422
9.463
9.385
9.394
65,182
-0.03(-0.29%)
Sep 03, 2004
9.491
9.624
9.394
9.422
85,456
-0.05(-0.48%)
Sep 02, 2004
9.436
9.550
9.376
9.468
167,424
+0.10(+1.08%)
Sep 01, 2004
9.220
9.537
9.220
9.367
129,710
-0.08(-0.87%)
Aug 31, 2004
9.816
9.830
9.326
9.449
318,499
-0.25(-2.60%)
Aug 30, 2004
9.537
9.702
9.422
9.702
136,468
+0.20(+2.12%)
Aug 27, 2004
9.422
9.537
9.422
9.500
132,108
+0.09(+0.93%)
Aug 26, 2004
9.541
9.569
9.234
9.413
538,245
-0.23(-2.38%)
Aug 25, 2004
9.702
9.716
9.605
9.642
490,938
-0.06(-0.61%)
Aug 24, 2004
9.679
9.771
9.679
9.702
312,177
+0.21(+2.17%)
Aug 23, 2004
9.633
9.881
9.495
9.495
564,841
-0.11(-1.10%)
Aug 20, 2004
9.390
9.601
9.335
9.601
346,404
+0.19(+2.00%)
Aug 19, 2004
9.101
9.431
9.101
9.413
655,965
+0.37(+4.11%)
Aug 18, 2004
8.853
9.064
8.766
9.041
273,809
+0.17(+1.86%)
Aug 17, 2004
8.798
8.940
8.798
8.876
124,696
+0.08(+0.89%)
Aug 16, 2004
8.697
8.807
8.624
8.798
220,617
+0.10(+1.16%)
Aug 13, 2004
8.844
8.945
8.679
8.697
426,846
-0.15(-1.66%)
Aug 12, 2004
8.651
8.876
8.624
8.844
397,634
+0.24(+2.83%)
Aug 11, 2004
8.569
8.624
8.459
8.601
417,690
+0.05(+0.59%)
Aug 10, 2004
8.601
8.679
8.509
8.550
304,765
+0.06(+0.76%)
Aug 09, 2004
8.509
8.537
8.394
8.486
147,150
+0.02(+0.27%)
Aug 06, 2004
8.376
8.486
8.362
8.463
149,330
+0.09(+1.10%)
Aug 05, 2004
8.706
8.706
8.372
8.372
371,256
-0.34(-3.90%)
Aug 04, 2004
8.734
8.761
8.693
8.711
599,721
+0.00(+0.00%)
Aug 03, 2004
8.734
8.734
8.683
8.711
287,979
+0.02(+0.26%)
Aug 02, 2004
8.642
8.757
8.633
8.688
339,427
+0.00(+0.00%)
Jul 30, 2004
8.738
8.794
8.670
8.688
480,910
-0.03(-0.32%)
Jul 29, 2004
8.784
8.835
8.688
8.716
383,900
+0.00(+0.00%)
Jul 28, 2004
8.615
8.752
8.564
8.716
686,703
+0.22(+2.54%)
Jul 27, 2004
8.298
8.523
8.294
8.500
544,567
+0.33(+4.10%)
Jul 26, 2004
8.133
8.211
8.050
8.165
222,579
-0.01(-0.17%)
Jul 23, 2004
8.170
8.353
8.151
8.179
52,756
+0.07(+0.91%)
Jul 22, 2004
8.165
8.165
8.046
8.105
144,316
-0.11(-1.28%)
Jul 21, 2004
8.477
8.486
8.147
8.211
414,856
-0.25(-2.98%)
Jul 20, 2004
8.394
8.601
8.381
8.463
343,351
+0.02(+0.27%)
Jul 19, 2004
8.697
8.743
8.440
8.440
321,987
-0.23(-2.70%)
Jul 16, 2004
8.720
8.766
8.619
8.674
485,924
+0.10(+1.12%)
Jul 15, 2004
8.610
8.743
8.518
8.578
758,208
-0.01(-0.11%)
Jul 14, 2004
8.376
8.716
8.372
8.587
515,572
+0.21(+2.52%)
Jul 13, 2004
8.303
8.427
8.266
8.376
417,036
+0.10(+1.16%)
Jul 12, 2004
8.096
8.312
8.092
8.280
806,386
+0.18(+2.27%)
Jul 09, 2004
8.073
8.151
8.060
8.096
110,526
+0.05(+0.57%)
Jul 08, 2004
8.050
8.096
7.913
8.050
179,633
+0.06(+0.80%)
Jul 07, 2004
8.119
8.165
7.982
7.986
361,882
-0.02(-0.23%)
Jul 06, 2004
8.170
8.280
7.991
8.005
762,132
-0.05(-0.63%)
Jul 02, 2004
8.096
8.202
7.894
8.055
500,094
-0.05(-0.62%)
Jul 01, 2004
8.119
8.142
7.972
8.105
477,422
+0.17(+2.14%)
Jun 30, 2004
7.321
7.936
7.321
7.936
768,018
+0.61(+8.40%)
Jun 29, 2004
7.339
7.339
7.110
7.321
243,289
+0.17(+2.44%)
Jun 28, 2004
6.881
7.202
6.876
7.147
929,775
+0.27(+3.87%)
Jun 25, 2004
6.995
6.995
6.881
6.881
162,410
-0.03(-0.46%)
Jun 24, 2004
6.972
7.023
6.881
6.913
331,143
-0.01(-0.20%)
Jun 23, 2004
6.881
6.931
6.835
6.927
287,543
+0.10(+1.41%)
Jun 22, 2004
7.073
7.073
6.821
6.830
310,433
-0.13(-1.85%)
Jun 21, 2004
7.110
7.110
6.959
6.959
116,848
-0.07(-0.98%)
Jun 18, 2004
6.986
7.050
6.945
7.027
129,492
+0.04(+0.59%)
Jun 17, 2004
7.124
7.142
6.968
6.986
542,823
-0.14(-1.93%)
Jun 16, 2004
7.119
7.280
7.101
7.124
233,915
+0.07(+0.98%)
Jun 15, 2004
7.018
7.096
6.977
7.055
297,135
+0.13(+1.85%)
Jun 14, 2004
7.211
7.211
6.830
6.927
286,017
-0.32(-4.37%)
Jun 10, 2004
7.202
7.243
7.147
7.243
26,814
+0.03(+0.45%)
Jun 09, 2004
7.252
7.284
7.142
7.211
245,905
-0.04(-0.57%)
Jun 08, 2004
7.289
7.316
7.133
7.252
276,643
-0.07(-1.00%)
Jun 07, 2004
7.179
7.362
7.083
7.326
405,918
+0.29(+4.17%)
Jun 04, 2004
6.908
7.202
6.894
7.032
1,898,136
+0.24(+3.51%)
Jun 03, 2004
6.771
6.872
6.738
6.794
601,465
-0.09(-1.33%)
Jun 02, 2004
6.881
6.899
6.826
6.885
265,307
+0.08(+1.21%)
Jun 01, 2004
6.858
6.876
6.711
6.803
523,421
-0.08(-1.13%)
May 28, 2004
7.101
7.101
6.766
6.881
2,050,737
-0.22(-3.10%)
May 27, 2004
6.972
7.105
6.881
7.101
739,678
+0.13(+1.84%)
May 26, 2004
6.954
7.128
6.908
6.972
409,842
-0.15(-2.12%)
May 25, 2004
6.936
7.170
6.835
7.124
232,825
+0.19(+2.71%)
May 24, 2004
6.922
7.087
6.890
6.936
525,601
+0.06(+0.87%)
May 21, 2004
6.697
6.913
6.674
6.876
470,010
+0.22(+3.38%)
May 20, 2004
6.738
6.775
6.486
6.651
533,449
-0.09(-1.29%)
May 19, 2004
6.835
7.151
6.725
6.738
963,347
+0.27(+4.18%)
May 18, 2004
6.248
6.500
6.248
6.468
405,482
+0.33(+5.46%)
May 17, 2004
6.491
6.491
6.133
6.133
434,476
-0.49(-7.35%)
May 14, 2004
6.982
6.991
6.619
6.619
413,548
-0.36(-5.19%)
May 13, 2004
7.179
7.289
6.936
6.982
300,841
-0.31(-4.28%)
May 12, 2004
7.514
7.550
6.972
7.294
680,817
-0.29(-3.81%)
May 11, 2004
7.252
7.670
7.252
7.583
543,041
+0.33(+4.55%)
May 10, 2004
7.445
7.445
7.234
7.252
942,637
-0.38(-4.93%)
May 07, 2004
7.936
7.945
7.560
7.628
515,790
-0.35(-4.43%)
May 06, 2004
8.174
8.188
7.798
7.982
686,921
-0.28(-3.44%)
May 05, 2004
8.073
8.284
8.027
8.266
656,183
+0.26(+3.27%)
May 04, 2004
7.794
8.005
7.752
8.005
321,769
+0.25(+3.25%)
May 03, 2004
7.982
8.105
7.752
7.752
248,521
-0.41(-5.06%)
Apr 30, 2004
8.284
8.339
8.165
8.165
519,278
-0.17(-1.98%)
Apr 29, 2004
8.830
8.853
8.266
8.330
416,164
-0.59(-6.58%)
Apr 28, 2004
9.174
9.174
8.917
8.917
187,263
-0.30(-3.28%)
Apr 27, 2004
9.362
9.362
9.147
9.220
320,243
-0.10(-1.03%)
Apr 26, 2004
9.587
9.587
9.266
9.316
187,917
-0.27(-2.82%)
Apr 23, 2004
9.381
9.633
9.381
9.587
189,443
+0.16(+1.70%)
Apr 22, 2004
9.266
9.472
9.243
9.427
156,306
+0.07(+0.74%)
Apr 21, 2004
9.422
9.422
9.105
9.358
352,508
-0.18(-1.88%)
Apr 20, 2004
9.587
9.679
9.463
9.537
246,341
-0.18(-1.89%)
Apr 19, 2004
9.784
9.794
9.605
9.720
148,240
-0.04(-0.42%)
Apr 16, 2004
9.702
9.862
9.674
9.761
76,518
-0.06(-0.56%)
Apr 15, 2004
9.899
9.954
9.647
9.816
326,565
-0.08(-0.83%)
Apr 14, 2004
9.922
10.27
9.862
9.899
161,974
-0.01(-0.09%)
Apr 13, 2004
9.991
9.995
9.867
9.908
204,049
+0.01(+0.09%)
Apr 12, 2004
9.899
10.05
9.862
9.899
113,360
-0.05(-0.46%)
Apr 08, 2004
10.000
10.000
9.885
9.945
51,012
-0.01(-0.14%)
Apr 07, 2004
9.977
10.02
9.862
9.959
487,014
-0.13(-1.32%)
Apr 06, 2004
9.940
10.14
9.940
10.09
220,835
+0.20(+1.99%)
Apr 05, 2004
10.000
10.000
9.862
9.894
151,074
-0.01(-0.14%)
Apr 02, 2004
9.899
10.05
9.894
9.908
119,246
+0.01(+0.14%)
Apr 01, 2004
9.656
9.954
9.656
9.894
421,832
+0.24(+2.47%)
Mar 31, 2004
9.445
9.798
9.440
9.656
466,304
+0.17(+1.74%)
Mar 30, 2004
9.587
9.670
9.482
9.491
276,861
-0.00(-0.05%)
Mar 29, 2004
9.385
9.633
9.358
9.495
252,663
+0.41(+4.49%)
Mar 26, 2004
8.991
9.188
8.945
9.087
291,903
+0.11(+1.23%)
Mar 25, 2004
8.927
9.037
8.839
8.977
429,462
+0.12(+1.40%)
Mar 24, 2004
8.945
9.073
8.853
8.853
189,661
-0.12(-1.38%)
Mar 23, 2004
9.073
9.174
8.913
8.977
216,039
+0.02(+0.20%)
Mar 22, 2004
9.119
9.151
8.890
8.959
205,139
-0.26(-2.84%)
Mar 19, 2004
9.211
9.243
9.170
9.220
760,170
-0.11(-1.13%)
Mar 18, 2004
9.564
9.628
9.124
9.326
125,568
-0.12(-1.31%)
Mar 17, 2004
9.399
9.587
9.312
9.449
276,861
+0.09(+0.93%)
Mar 16, 2004
9.651
9.743
9.289
9.362
162,410
-0.01(-0.15%)
Mar 15, 2004
9.752
9.977
9.344
9.376
274,245
-0.44(-4.49%)
Mar 12, 2004
9.651
9.936
9.633
9.816
288,415
+0.17(+1.71%)
Mar 11, 2004
9.849
9.991
9.642
9.651
131,236
-0.13(-1.31%)
Mar 10, 2004
9.931
10.07
9.771
9.780
157,832
-0.06(-0.61%)
Mar 09, 2004
10.13
10.13
9.821
9.839
104,640
-0.29(-2.85%)
Mar 08, 2004
10.36
10.62
10.13
10.13
338,337
-0.12(-1.16%)
Mar 05, 2004
9.954
10.34
9.954
10.25
177,671
+0.29(+2.95%)
Mar 04, 2004
10.23
10.23
9.936
9.954
416,382
-0.23(-2.25%)
Mar 03, 2004
10.30
10.30
10.11
10.18
172,874
-0.14(-1.38%)
Mar 02, 2004
10.33
10.50
10.21
10.33
117,720
-0.12(-1.19%)
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.