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
Ford Motor
(NY:
F
)
12.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Mar 31, 2004
7.791
7.797
7.649
7.717
9,831,960
-0.05(-0.59%)
Mar 30, 2004
7.706
7.774
7.609
7.762
12,702,135
+0.14(+1.79%)
Mar 29, 2004
7.592
7.734
7.592
7.626
12,828,745
+0.07(+0.98%)
Mar 26, 2004
7.467
7.791
7.421
7.552
19,975,872
+0.06(+0.76%)
Mar 25, 2004
7.416
7.529
7.370
7.495
25,858,482
+0.11(+1.46%)
Mar 24, 2004
7.302
7.393
7.251
7.387
19,202,320
+0.06(+0.78%)
Mar 23, 2004
7.393
7.478
7.285
7.330
16,804,470
-0.01(-0.16%)
Mar 22, 2004
7.381
7.398
7.256
7.342
19,336,316
-0.09(-1.15%)
Mar 19, 2004
7.569
7.592
7.421
7.427
12,302,786
-0.15(-1.95%)
Mar 18, 2004
7.603
7.603
7.518
7.575
11,726,887
-0.03(-0.37%)
Mar 17, 2004
7.518
7.643
7.484
7.603
18,555,732
+0.16(+2.22%)
Mar 16, 2004
7.484
7.529
7.393
7.438
11,317,164
+0.03(+0.46%)
Mar 15, 2004
7.546
7.558
7.393
7.404
15,412,114
-0.15(-2.03%)
Mar 12, 2004
7.416
7.643
7.416
7.558
16,843,332
+0.15(+2.07%)
Mar 11, 2004
7.393
7.507
7.347
7.404
20,981,366
-0.10(-1.29%)
Mar 10, 2004
7.740
7.745
7.444
7.501
19,322,424
-0.19(-2.51%)
Mar 09, 2004
7.802
7.876
7.683
7.694
13,273,638
-0.10(-1.24%)
Mar 08, 2004
7.979
8.109
7.791
7.791
17,808,732
-0.23(-2.84%)
Mar 05, 2004
7.757
8.041
7.649
8.018
31,828,138
+0.23(+2.99%)
Mar 04, 2004
7.870
7.950
7.740
7.785
15,089,610
-0.11(-1.37%)
Mar 03, 2004
8.024
8.024
7.848
7.893
12,440,299
-0.14(-1.70%)
Mar 02, 2004
7.956
8.121
7.905
8.030
14,958,252
+0.07(+0.93%)
Mar 01, 2004
7.893
8.007
7.836
7.956
14,991,136
+0.14(+1.75%)
Feb 27, 2004
7.745
7.933
7.563
7.819
18,557,138
+0.05(+0.66%)
Feb 26, 2004
7.717
7.779
7.592
7.768
15,631,219
+0.00(+0.00%)
Feb 25, 2004
7.728
7.791
7.637
7.768
22,617,446
+0.04(+0.52%)
Feb 24, 2004
7.922
7.922
7.615
7.728
23,054,426
-0.22(-2.79%)
Feb 23, 2004
8.058
8.058
7.922
7.950
14,226,905
-0.11(-1.34%)
Feb 20, 2004
8.223
8.234
7.956
8.058
15,724,242
-0.16(-1.94%)
Feb 19, 2004
8.217
8.325
8.212
8.217
13,041,168
+0.03(+0.42%)
Feb 18, 2004
8.263
8.297
8.183
8.183
10,226,385
-0.11(-1.30%)
Feb 17, 2004
8.189
8.360
8.172
8.291
9,756,345
+0.13(+1.53%)
Feb 13, 2004
8.240
8.325
8.132
8.166
9,181,501
-0.11(-1.31%)
Feb 12, 2004
8.354
8.399
8.246
8.274
16,805,174
-0.05(-0.61%)
Feb 11, 2004
8.223
8.371
8.104
8.325
19,674,646
+0.14(+1.74%)
Feb 10, 2004
8.018
8.223
8.013
8.183
17,590,858
+0.13(+1.62%)
Feb 09, 2004
8.024
8.132
7.979
8.052
10,912,012
-0.07(-0.84%)
Feb 06, 2004
8.075
8.126
7.956
8.121
26,674,238
+0.07(+0.92%)
Feb 05, 2004
7.961
8.070
7.848
8.047
20,913,488
+0.15(+1.87%)
Feb 04, 2004
7.711
7.973
7.626
7.899
43,390,784
+0.10(+1.24%)
Feb 03, 2004
7.899
7.922
7.745
7.802
41,189,884
-0.13(-1.65%)
Feb 02, 2004
8.018
8.132
7.893
7.933
47,979,336
-0.34(-4.06%)
Jan 30, 2004
8.189
8.331
8.149
8.269
29,847,572
-0.17(-2.02%)
Jan 29, 2004
8.644
8.843
8.251
8.439
45,888,164
-0.42(-4.75%)
Jan 28, 2004
9.104
9.104
8.814
8.860
17,993,020
-0.20(-2.26%)
Jan 27, 2004
9.014
9.298
9.002
9.065
15,020,151
-0.01(-0.13%)
Jan 26, 2004
9.002
9.087
8.826
9.076
18,645,414
+0.07(+0.82%)
Jan 23, 2004
9.298
9.315
8.883
9.002
22,749,858
-0.34(-3.65%)
Jan 22, 2004
9.349
9.355
9.184
9.343
15,119,153
-0.01(-0.06%)
Jan 21, 2004
9.218
9.360
9.184
9.349
15,113,877
+0.13(+1.42%)
Jan 20, 2004
9.241
9.326
9.184
9.218
16,716,019
+0.05(+0.50%)
Jan 16, 2004
9.161
9.230
9.139
9.173
11,085,046
+0.05(+0.50%)
Jan 15, 2004
9.201
9.230
9.025
9.127
20,139,058
-0.07(-0.80%)
Jan 14, 2004
9.201
9.258
8.957
9.201
17,610,202
-0.06(-0.61%)
Jan 13, 2004
9.224
9.355
9.190
9.258
22,466,746
-0.07(-0.79%)
Jan 12, 2004
9.395
9.412
9.167
9.332
21,606,678
-0.09(-0.91%)
Jan 09, 2004
9.377
9.525
9.377
9.417
25,585,040
-0.31(-3.16%)
Jan 08, 2004
9.753
9.861
9.667
9.724
28,665,354
+0.06(+0.65%)
Jan 07, 2004
9.429
9.679
9.355
9.662
24,270,232
+0.26(+2.72%)
Jan 06, 2004
9.508
9.514
9.321
9.406
29,473,722
-0.03(-0.30%)
Jan 05, 2004
9.309
9.468
9.286
9.434
35,303,580
+0.29(+3.17%)
Jan 02, 2004
9.156
9.184
9.116
9.144
15,881,274
+0.05(+0.50%)
Dec 31, 2003
9.093
9.133
9.036
9.099
13,545,322
+0.01(+0.06%)
Dec 30, 2003
9.184
9.195
9.025
9.093
18,734,568
-0.10(-1.05%)
Dec 29, 2003
9.201
9.235
9.104
9.190
19,249,096
-0.01(-0.12%)
Dec 26, 2003
9.213
9.315
9.190
9.201
7,958,837
-0.01(-0.12%)
Dec 24, 2003
9.195
9.332
9.161
9.213
17,814,008
+0.02(+0.19%)
Dec 23, 2003
9.548
9.855
9.099
9.195
60,842,548
-0.35(-3.69%)
Dec 22, 2003
8.667
9.639
8.712
9.548
59,758,452
+0.88(+10.17%)
Dec 19, 2003
8.519
8.746
8.490
8.667
25,645,180
+0.18(+2.14%)
Dec 18, 2003
8.342
8.502
8.331
8.485
17,733,470
+0.14(+1.70%)
Dec 17, 2003
8.161
8.360
8.081
8.342
19,036,146
+0.18(+2.23%)
Dec 16, 2003
8.121
8.240
8.098
8.161
26,438,954
+0.04(+0.49%)
Dec 15, 2003
7.802
8.166
7.990
8.121
32,235,048
+0.32(+4.08%)
Dec 12, 2003
7.819
7.842
7.779
7.802
18,412,416
-0.01(-0.15%)
Dec 11, 2003
7.609
7.819
7.592
7.814
12,950,079
+0.23(+3.08%)
Dec 10, 2003
7.683
7.700
7.518
7.580
12,971,533
-0.10(-1.33%)
Dec 09, 2003
7.535
7.762
7.535
7.683
24,603,286
+0.16(+2.19%)
Dec 08, 2003
7.336
7.518
7.336
7.518
13,991,270
+0.14(+1.93%)
Dec 05, 2003
7.393
7.416
7.290
7.376
8,153,324
-0.07(-0.99%)
Dec 04, 2003
7.507
7.575
7.393
7.450
20,183,898
-0.05(-0.61%)
Dec 03, 2003
7.347
7.552
7.376
7.495
18,406,438
+0.15(+2.01%)
Dec 02, 2003
7.421
7.467
7.336
7.347
27,015,380
-0.11(-1.52%)
Dec 01, 2003
7.507
7.558
7.364
7.461
15,269,326
-0.05(-0.61%)
Nov 28, 2003
7.359
7.518
7.353
7.507
9,632,549
+0.16(+2.17%)
Nov 26, 2003
7.364
7.393
7.268
7.347
12,597,858
-0.05(-0.62%)
Nov 25, 2003
7.211
7.421
7.171
7.393
24,218,534
+0.21(+2.93%)
Nov 24, 2003
7.052
7.222
7.040
7.182
16,018,083
+0.16(+2.27%)
Nov 21, 2003
7.063
7.080
7.012
7.023
11,290,259
-0.04(-0.56%)
Nov 20, 2003
6.938
7.160
6.938
7.063
10,109,798
-0.09(-1.27%)
Nov 19, 2003
7.171
7.188
7.080
7.154
15,052,331
-0.02(-0.24%)
Nov 18, 2003
7.256
7.342
7.171
7.171
12,932,319
-0.06(-0.79%)
Nov 17, 2003
7.251
7.273
7.160
7.228
19,529,396
-0.14(-1.93%)
Nov 14, 2003
7.444
7.472
7.330
7.370
26,026,944
-0.10(-1.37%)
Nov 13, 2003
7.336
7.569
7.336
7.472
55,059,116
+0.05(+0.61%)
Nov 12, 2003
7.000
7.427
7.108
7.427
62,413,916
+0.43(+6.09%)
Nov 11, 2003
6.949
7.052
6.892
7.000
15,927,346
+0.05(+0.74%)
Nov 10, 2003
6.932
6.972
6.926
6.949
16,420,948
+0.02(+0.25%)
Nov 07, 2003
6.955
6.983
6.887
6.932
15,631,395
+0.05(+0.66%)
Nov 06, 2003
6.921
6.944
6.801
6.887
17,295,260
-0.03(-0.49%)
Nov 05, 2003
6.926
7.012
6.858
6.921
14,017,647
-0.09(-1.22%)
Nov 04, 2003
6.926
6.926
6.921
7.006
12,389,655
+0.02(+0.33%)
Nov 03, 2003
6.961
6.961
6.921
6.983
17,706,206
+0.09(+1.24%)
Oct 31, 2003
6.926
6.932
6.898
6.898
11,407,725
-0.03(-0.41%)
Oct 30, 2003
7.069
7.103
6.909
6.926
16,840,520
-0.14(-2.01%)
Oct 29, 2003
6.966
7.080
6.944
7.069
14,470,980
+0.02(+0.24%)
Oct 28, 2003
6.909
7.052
6.835
7.052
25,669,624
+0.22(+3.16%)
Oct 27, 2003
6.824
6.904
6.796
6.835
11,859,828
+0.07(+1.01%)
Oct 24, 2003
6.830
6.835
6.636
6.767
15,655,486
-0.11(-1.57%)
Oct 23, 2003
6.642
6.898
6.574
6.875
19,107,188
+0.14(+2.03%)
Oct 22, 2003
6.921
6.921
6.466
6.739
35,579,132
-0.18(-2.63%)
Oct 21, 2003
7.046
7.046
6.904
6.921
22,945,576
-0.13(-1.78%)
Oct 20, 2003
6.932
7.080
6.898
7.046
13,569,237
+0.15(+2.14%)
Oct 17, 2003
7.012
7.046
6.853
6.898
16,029,337
-0.11(-1.62%)
Oct 16, 2003
6.904
7.080
6.904
7.012
32,582,698
+0.11(+1.57%)
Oct 15, 2003
6.796
6.944
6.801
6.904
18,256,088
+0.11(+1.59%)
Oct 14, 2003
6.779
6.796
6.699
6.796
10,131,251
-0.01(-0.17%)
Oct 13, 2003
6.710
6.824
6.659
6.807
11,060,603
+0.15(+2.31%)
Oct 10, 2003
6.659
6.767
6.625
6.654
11,339,145
-0.01(-0.09%)
Oct 09, 2003
6.540
6.801
6.540
6.659
25,206,442
+0.12(+1.83%)
Oct 08, 2003
6.454
6.534
6.437
6.540
8,940,943
+0.05(+0.70%)
Oct 07, 2003
6.398
6.511
6.341
6.494
13,271,176
+0.02(+0.26%)
Oct 06, 2003
6.466
6.506
6.420
6.477
8,426,942
-0.01(-0.18%)
Oct 03, 2003
6.426
6.585
6.267
6.489
29,254,968
+0.22(+3.54%)
Oct 02, 2003
6.244
6.420
6.227
6.267
16,178,631
-0.05(-0.72%)
Oct 01, 2003
6.125
6.426
5.920
6.312
25,111,484
+0.19(+3.06%)
Sep 30, 2003
6.199
6.199
6.056
6.125
16,087,542
-0.09(-1.46%)
Sep 29, 2003
6.255
6.290
6.073
6.216
10,724,735
-0.04(-0.64%)
Sep 26, 2003
6.307
6.329
6.210
6.255
15,035,449
-0.09(-1.35%)
Sep 25, 2003
6.403
6.426
6.267
6.341
11,783,510
-0.06(-0.98%)
Sep 24, 2003
6.551
6.551
6.420
6.403
11,001,342
-0.15(-2.26%)
Sep 23, 2003
6.523
6.580
6.506
6.551
10,632,943
+0.03(+0.44%)
Sep 22, 2003
6.563
6.585
6.489
6.523
13,150,369
-0.02(-0.35%)
Sep 19, 2003
6.671
6.614
6.534
6.545
11,060,603
-0.13(-1.88%)
Sep 18, 2003
6.568
6.671
6.545
6.671
18,452,508
+0.14(+2.09%)
Sep 17, 2003
6.580
6.636
6.534
6.534
6,970,752
-0.08(-1.20%)
Sep 16, 2003
6.466
6.597
6.489
6.614
22,950,148
+0.15(+2.29%)
Sep 15, 2003
6.551
6.597
6.460
6.466
14,726,486
-0.13(-1.98%)
Sep 12, 2003
6.506
6.625
6.415
6.597
13,634,300
+0.09(+1.40%)
Sep 11, 2003
6.375
6.568
6.375
6.506
8,815,740
+0.03(+0.53%)
Sep 10, 2003
6.614
6.614
6.432
6.472
14,056,333
-0.14(-2.15%)
Sep 09, 2003
6.631
6.682
6.580
6.614
12,535,432
-0.11(-1.69%)
Sep 08, 2003
6.659
6.750
6.654
6.727
10,682,883
+0.06(+0.85%)
Sep 05, 2003
6.716
6.750
6.602
6.671
16,166,146
-0.08(-1.18%)
Sep 04, 2003
6.722
6.830
6.676
6.750
17,496,956
-0.04(-0.59%)
Sep 03, 2003
7.080
7.126
6.619
6.790
40,081,696
-0.21(-3.01%)
Sep 02, 2003
6.671
7.000
6.585
7.000
30,903,358
+0.43(+6.49%)
Aug 29, 2003
6.511
6.631
6.472
6.574
12,084,736
+0.07(+1.05%)
Aug 28, 2003
6.489
6.585
6.369
6.506
14,075,852
-0.11(-1.72%)
Aug 27, 2003
6.489
6.642
6.483
6.619
16,470,009
+0.13(+2.02%)
Aug 26, 2003
6.278
6.500
6.278
6.489
13,134,015
+0.19(+2.98%)
Aug 25, 2003
6.346
6.369
6.250
6.301
8,493,236
-0.09(-1.34%)
Aug 22, 2003
6.489
6.557
6.363
6.386
14,468,694
-0.10(-1.58%)
Aug 21, 2003
6.375
6.534
6.369
6.489
25,069,458
+0.11(+1.69%)
Aug 20, 2003
6.295
6.398
6.227
6.381
12,724,995
+0.09(+1.36%)
Aug 19, 2003
6.204
6.335
6.187
6.295
13,847,603
+0.10(+1.56%)
Aug 18, 2003
6.119
6.238
6.113
6.199
8,168,798
+0.07(+1.21%)
Aug 15, 2003
6.119
6.170
6.034
6.125
8,045,881
+0.01(+0.09%)
Aug 14, 2003
6.022
6.182
6.000
6.119
16,484,605
-0.03(-0.46%)
Aug 13, 2003
6.119
6.193
6.011
6.147
14,649,641
+0.05(+0.75%)
Aug 12, 2003
6.079
6.130
6.045
6.102
8,307,366
+0.01(+0.19%)
Aug 11, 2003
6.034
6.142
6.028
6.091
5,979,502
+0.00(+0.00%)
Aug 08, 2003
6.142
6.159
6.056
6.091
8,750,149
-0.01(-0.09%)
Aug 07, 2003
6.045
6.108
5.994
6.096
8,238,961
+0.04(+0.66%)
Aug 06, 2003
6.028
6.102
5.943
6.056
20,140,816
+0.07(+1.24%)
Aug 05, 2003
6.091
6.164
5.982
5.982
13,135,774
-0.18(-2.95%)
Aug 04, 2003
6.199
6.369
6.085
6.164
9,490,641
-0.03(-0.55%)
Aug 01, 2003
6.301
6.540
6.125
6.199
18,367,400
-0.09(-1.45%)
Jul 31, 2003
6.108
6.341
6.108
6.290
25,846,526
+0.23(+3.85%)
Jul 30, 2003
6.130
6.136
6.028
6.056
12,866,200
-0.10(-1.66%)
Jul 29, 2003
6.164
6.193
6.005
6.159
19,406,128
-0.01(-0.18%)
Jul 28, 2003
6.238
6.250
6.142
6.170
13,772,692
-0.07(-1.09%)
Jul 25, 2003
6.182
6.250
6.068
6.238
11,656,373
+0.16(+2.72%)
Jul 24, 2003
6.142
6.182
6.039
6.073
12,287,136
+0.05(+0.85%)
Jul 23, 2003
6.051
6.062
5.943
6.022
7,781,407
+0.01(+0.09%)
Jul 22, 2003
6.142
6.142
5.931
6.017
16,818,890
+0.02(+0.28%)
Jul 21, 2003
6.159
6.199
5.971
6.000
16,181,972
-0.25(-4.00%)
Jul 18, 2003
6.199
6.255
6.125
6.250
10,130,548
+0.09(+1.48%)
Jul 17, 2003
6.216
6.221
6.056
6.159
18,192,256
-0.09(-1.46%)
Jul 16, 2003
6.460
6.460
6.221
6.250
28,873,908
-0.37(-5.58%)
Jul 15, 2003
6.454
6.625
6.437
6.619
20,429,030
+0.19(+2.92%)
Jul 14, 2003
6.511
6.540
6.409
6.432
12,766,847
+0.01(+0.18%)
Jul 11, 2003
6.358
6.443
6.346
6.420
12,604,540
+0.09(+1.44%)
Jul 10, 2003
6.324
6.369
6.227
6.329
13,614,781
+0.01(+0.09%)
Jul 09, 2003
6.295
6.386
6.284
6.324
11,078,539
-0.02(-0.36%)
Jul 08, 2003
6.398
6.489
6.341
6.346
21,868,338
-0.02(-0.27%)
Jul 07, 2003
6.255
6.415
6.227
6.363
14,056,685
+0.18(+2.94%)
Jul 03, 2003
6.182
6.267
6.091
6.182
6,870,168
+0.00(+0.00%)
Jul 02, 2003
6.153
6.250
6.113
6.182
22,473,604
+0.03(+0.46%)
Jul 01, 2003
6.199
6.199
6.000
6.153
18,814,930
-0.10(-1.55%)
Jun 30, 2003
6.272
6.375
6.238
6.250
15,387,319
-0.02(-0.36%)
Jun 27, 2003
6.386
6.409
6.267
6.272
9,750,015
-0.11(-1.78%)
Jun 26, 2003
6.324
6.483
6.312
6.386
19,407,182
+0.01(+0.18%)
Jun 25, 2003
6.483
6.545
6.324
6.375
10,879,480
-0.08(-1.23%)
Jun 24, 2003
6.369
6.511
6.352
6.454
16,791,458
+0.03(+0.44%)
Jun 23, 2003
6.597
6.608
6.398
6.426
15,329,817
-0.13(-1.91%)
Jun 20, 2003
6.528
6.602
6.500
6.551
21,357,326
+0.14(+2.13%)
Jun 19, 2003
6.523
6.568
6.415
6.415
16,390,702
-0.14(-2.08%)
Jun 18, 2003
6.551
6.597
6.517
6.551
29,677,352
-0.09(-1.37%)
Jun 17, 2003
6.454
6.659
6.426
6.642
24,095,792
+0.26(+4.01%)
Jun 16, 2003
6.284
6.386
6.255
6.386
16,768,070
+0.15(+2.37%)
Jun 13, 2003
6.409
6.409
6.130
6.238
20,640,926
-0.17(-2.66%)
Jun 12, 2003
6.454
6.545
6.312
6.409
18,349,990
-0.03(-0.53%)
Jun 11, 2003
6.210
6.449
6.136
6.443
25,573,258
+0.19(+3.00%)
Jun 10, 2003
6.039
6.255
6.028
6.255
15,862,810
+0.27(+4.56%)
Jun 09, 2003
6.091
6.096
5.943
5.982
11,461,182
-0.11(-1.77%)
Jun 06, 2003
6.142
6.369
6.039
6.091
23,307,470
+0.06(+1.04%)
Jun 05, 2003
5.954
6.039
5.869
6.028
20,133,606
+0.02(+0.38%)
Jun 04, 2003
6.085
6.085
5.829
6.005
27,333,488
-0.07(-1.22%)
Jun 03, 2003
6.210
6.272
5.988
6.079
28,213,426
-0.22(-3.43%)
Jun 02, 2003
6.056
6.363
6.039
6.295
43,605,844
+0.32(+5.43%)
May 30, 2003
5.772
6.000
5.744
5.971
23,817,778
+0.24(+4.17%)
May 29, 2003
5.801
5.857
5.721
5.732
19,862,802
-0.10(-1.66%)
May 28, 2003
5.801
6.000
5.772
5.829
29,877,466
+0.06(+1.08%)
May 27, 2003
5.437
5.783
5.402
5.766
23,009,760
+0.33(+6.07%)
May 23, 2003
5.522
5.545
5.408
5.437
11,853,673
-0.09(-1.65%)
May 22, 2003
5.533
5.596
5.528
5.528
12,255,659
+0.03(+0.52%)
May 21, 2003
5.431
5.499
5.374
5.499
12,510,638
+0.03(+0.52%)
May 20, 2003
5.619
5.664
5.402
5.471
17,168,298
-0.11(-2.04%)
May 19, 2003
5.641
5.658
5.573
5.584
15,511,116
-0.11(-2.00%)
May 16, 2003
5.624
5.727
5.619
5.698
17,981,590
+0.03(+0.60%)
May 15, 2003
5.698
5.778
5.641
5.664
22,668,442
-0.03(-0.60%)
May 14, 2003
5.778
5.829
5.670
5.698
13,991,094
-0.07(-1.18%)
May 13, 2003
5.715
5.766
5.710
5.766
13,787,639
+0.06(+1.00%)
May 12, 2003
5.647
5.744
5.573
5.710
11,223,613
+0.09(+1.52%)
May 09, 2003
5.630
5.664
5.567
5.624
18,542,366
-0.02(-0.30%)
May 08, 2003
5.658
5.687
5.624
5.641
10,157,804
-0.05(-0.80%)
May 07, 2003
5.658
5.732
5.619
5.687
19,633,498
-0.02(-0.30%)
May 06, 2003
5.721
5.749
5.687
5.704
21,081,070
-0.01(-0.20%)
May 05, 2003
5.715
5.744
5.687
5.715
22,756,014
+0.01(+0.10%)
May 02, 2003
5.437
5.749
5.437
5.710
22,362,644
+0.03(+0.60%)
May 01, 2003
5.869
5.869
5.601
5.675
31,798,244
-0.18(-3.11%)
Apr 30, 2003
5.829
5.914
5.715
5.857
28,197,424
-0.01(-0.19%)
Apr 29, 2003
5.783
5.914
5.761
5.869
29,409,186
+0.09(+1.57%)
Apr 28, 2003
5.670
5.783
5.658
5.778
21,612,480
+0.11(+2.01%)
Apr 25, 2003
5.704
5.909
5.550
5.664
38,778,316
-0.31(-5.14%)
Apr 24, 2003
6.096
6.113
5.857
5.971
29,315,460
-0.20(-3.31%)
Apr 23, 2003
5.926
6.244
5.891
6.176
50,994,936
+0.31(+5.23%)
Apr 22, 2003
5.414
5.920
5.414
5.869
41,695,620
+0.23(+4.03%)
Apr 21, 2003
5.505
5.641
5.408
5.641
32,160,490
+0.29(+5.42%)
Apr 17, 2003
5.249
5.402
5.243
5.351
29,520,146
+0.10(+1.95%)
Apr 16, 2003
5.118
5.459
5.118
5.249
63,450,888
+0.50(+10.54%)
Apr 15, 2003
4.481
4.777
4.481
4.748
18,121,038
-0.08(-1.65%)
Apr 14, 2003
4.629
4.834
4.618
4.828
22,703,962
+0.22(+4.81%)
Apr 11, 2003
4.538
4.652
4.532
4.606
16,127,987
+0.11(+2.53%)
Apr 10, 2003
4.538
4.572
4.464
4.493
10,009,213
-0.02(-0.50%)
Apr 09, 2003
4.578
4.578
4.430
4.515
16,890,988
+0.02(+0.51%)
Apr 08, 2003
4.578
4.618
4.481
4.493
15,666,740
-0.09(-1.86%)
Apr 07, 2003
4.737
4.766
4.549
4.578
22,223,198
+0.09(+2.03%)
Apr 04, 2003
4.549
4.555
4.453
4.487
10,616,941
+0.01(+0.13%)
Apr 03, 2003
4.510
4.527
4.419
4.481
18,512,472
+0.07(+1.68%)
Apr 02, 2003
4.407
4.544
4.333
4.407
29,580,988
+0.15(+3.61%)
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.