Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 10.58 10.60 10.17 10.45 763,222 -0.10(-0.96%)
Feb 27, 2004 9.931 10.60 9.904 10.55 866,337 +0.55(+5.50%)
Feb 26, 2004 10.000 10.02 9.917 10.000 238,275 -0.02(-0.23%)
Feb 25, 2004 10.000 10.09 9.954 10.02 222,579 -0.07(-0.68%)
Feb 24, 2004 10.17 10.17 10.02 10.09 576,177 -0.08(-0.81%)
Feb 23, 2004 10.29 10.35 10.02 10.17 81,314 +0.00(+0.00%)
Feb 20, 2004 9.748 10.36 9.541 10.17 185,083 +0.06(+0.59%)
Feb 19, 2004 10.25 10.37 10.09 10.11 281,657 -0.32(-3.08%)
Feb 18, 2004 10.06 10.44 10.06 10.44 393,056 +0.30(+2.99%)
Feb 17, 2004 10.42 10.45 9.702 10.13 1,236,285 -0.56(-5.19%)
Feb 13, 2004 11.11 11.12 10.58 10.69 337,029 -0.31(-2.84%)
Feb 12, 2004 11.04 11.14 10.93 11.00 279,041 +0.07(+0.67%)
Feb 11, 2004 10.73 11.07 10.65 10.93 308,471 +0.31(+2.89%)
Feb 10, 2004 10.85 10.86 10.57 10.62 139,302 -0.18(-1.70%)
Feb 09, 2004 10.76 10.89 10.71 10.80 107,474 -0.05(-0.51%)
Feb 06, 2004 10.53 10.87 10.53 10.86 327,437 +0.24(+2.25%)
Feb 05, 2004 10.50 10.86 10.45 10.62 375,834 -0.07(-0.69%)
Feb 04, 2004 10.55 10.69 10.50 10.69 670,353 +0.14(+1.35%)
Feb 03, 2004 10.37 10.57 10.36 10.55 399,814 +0.21(+2.00%)
Feb 02, 2004 10.45 10.46 10.08 10.34 827,096 -0.20(-1.91%)
Jan 30, 2004 10.60 10.69 10.51 10.55 507,070 -0.26(-2.42%)
Jan 29, 2004 11.17 11.22 10.68 10.81 590,347 -0.69(-5.99%)
Jan 28, 2004 11.94 11.94 11.44 11.50 181,813 -0.42(-3.54%)
Jan 27, 2004 11.95 12.02 11.88 11.92 181,595 -0.06(-0.50%)
Jan 26, 2004 11.94 12.08 11.94 11.98 145,842 +0.10(+0.81%)
Jan 23, 2004 11.40 11.94 11.33 11.88 161,538 +0.50(+4.44%)
Jan 22, 2004 11.31 11.39 11.25 11.38 404,174 -0.19(-1.66%)
Jan 21, 2004 11.76 11.77 11.40 11.57 230,427 -0.36(-3.00%)
Jan 20, 2004 12.01 12.01 11.81 11.93 229,991 -0.01(-0.12%)
Jan 16, 2004 11.83 11.94 11.70 11.94 190,315 +0.04(+0.35%)
Jan 15, 2004 12.16 12.17 11.89 11.90 175,491 -0.52(-4.17%)
Jan 14, 2004 12.54 12.54 11.93 12.42 634,819 -0.15(-1.17%)
Jan 13, 2004 12.68 12.97 12.55 12.56 434,694 -0.16(-1.26%)
Jan 12, 2004 12.56 12.72 12.50 12.72 224,977 +0.21(+1.69%)
Jan 09, 2004 12.44 12.55 12.41 12.51 178,979 +0.11(+0.89%)
Jan 08, 2004 12.46 12.49 12.35 12.40 406,136 +0.02(+0.15%)
Jan 07, 2004 12.01 12.61 12.01 12.39 601,901 +0.39(+3.25%)
Jan 06, 2004 12.06 12.09 11.75 12.00 402,212 -0.06(-0.46%)
Jan 05, 2004 11.60 12.06 11.56 12.05 192,059 +0.55(+4.75%)
Jan 02, 2004 11.54 11.54 11.45 11.50 136,686 -0.03(-0.28%)
Dec 31, 2003 11.19 11.54 11.19 11.54 121,862 +0.39(+3.50%)
Dec 30, 2003 11.32 11.32 11.04 11.15 110,090 -0.15(-1.30%)
Dec 29, 2003 11.16 11.34 11.12 11.29 139,956 +0.13(+1.19%)
Dec 26, 2003 11.35 11.35 11.16 11.16 14,606 -0.14(-1.26%)
Dec 24, 2003 11.17 11.31 11.17 11.30 15,042 +0.16(+1.40%)
Dec 23, 2003 11.08 11.17 11.01 11.15 190,315 +0.05(+0.41%)
Dec 22, 2003 10.69 11.10 10.69 11.10 102,678 +0.41(+3.82%)
Dec 19, 2003 10.62 10.72 10.62 10.69 44,690 +0.05(+0.52%)
Dec 18, 2003 10.45 10.64 10.37 10.64 216,039 +0.22(+2.07%)
Dec 17, 2003 10.61 10.62 10.32 10.42 168,296 -0.27(-2.49%)
Dec 16, 2003 10.83 10.83 10.72 10.69 137,776 -0.20(-1.81%)
Dec 15, 2003 11.02 11.03 10.89 10.89 190,751 +0.15(+1.37%)
Dec 12, 2003 10.67 10.77 10.61 10.74 164,590 +0.12(+1.17%)
Dec 11, 2003 10.52 10.64 10.52 10.61 189,225 +0.17(+1.58%)
Dec 10, 2003 10.89 10.89 10.44 10.45 185,519 -0.44(-4.04%)
Dec 09, 2003 11.10 11.12 10.88 10.89 393,274 +0.02(+0.17%)
Dec 08, 2003 10.37 11.11 10.80 10.87 721,148 +0.50(+4.87%)
Dec 05, 2003 10.37 10.41 10.32 10.37 266,397 -0.00(-0.04%)
Dec 04, 2003 10.37 10.42 10.35 10.37 401,340 +0.00(+0.04%)
Dec 03, 2003 10.28 10.39 10.28 10.37 630,677 +0.02(+0.22%)
Dec 02, 2003 10.30 10.34 10.18 10.34 389,786 -0.05(-0.53%)
Dec 01, 2003 10.23 10.39 10.23 10.40 466,958 +0.22(+2.12%)
Nov 28, 2003 10.03 10.25 10.02 10.18 215,821 +0.16(+1.55%)
Nov 26, 2003 9.812 10.03 9.766 10.03 307,381 +0.22(+2.20%)
Nov 25, 2003 9.674 9.794 9.674 9.812 262,909 +0.14(+1.42%)
Nov 24, 2003 9.693 9.706 9.660 9.674 124,042 +0.02(+0.19%)
Nov 21, 2003 9.335 9.628 9.335 9.656 326,565 +0.41(+4.47%)
Nov 20, 2003 9.284 9.326 9.238 9.243 249,611 +0.04(+0.40%)
Nov 19, 2003 9.119 9.339 9.105 9.206 96,792 +0.15(+1.62%)
Nov 18, 2003 9.193 9.193 9.060 9.060 144,316 -0.08(-0.90%)
Nov 17, 2003 9.211 9.211 9.110 9.142 134,724 -0.23(-2.50%)
Nov 14, 2003 9.234 9.376 9.128 9.376 218,437 +0.19(+2.10%)
Nov 13, 2003 9.206 9.252 9.128 9.183 200,997 -0.07(-0.74%)
Nov 12, 2003 9.211 9.266 9.069 9.252 569,855 +0.16(+1.71%)
Nov 11, 2003 8.982 9.096 8.982 9.096 195,547 +0.06(+0.71%)
Nov 10, 2003 9.294 9.294 8.995 9.032 103,768 -0.17(-1.84%)
Nov 07, 2003 9.078 9.225 9.064 9.202 150,420 +0.22(+2.40%)
Nov 06, 2003 8.991 8.991 8.853 8.986 479,602 -0.05(-0.56%)
Nov 05, 2003 9.358 9.358 8.949 9.037 220,617 -0.37(-3.90%)
Nov 04, 2003 9.404 9.505 9.362 9.404 300,841 +0.00(+0.00%)
Nov 03, 2003 9.312 9.431 9.312 9.404 784,150 +0.17(+1.84%)
Oct 31, 2003 9.289 9.376 9.197 9.234 487,232 -0.03(-0.30%)
Oct 30, 2003 8.922 9.422 8.922 9.261 481,564 +0.43(+4.88%)
Oct 29, 2003 8.752 8.963 8.752 8.830 263,781 +0.02(+0.26%)
Oct 28, 2003 8.807 8.839 8.780 8.807 212,551 +0.00(+0.00%)
Oct 27, 2003 8.679 8.881 8.647 8.807 179,415 +0.13(+1.48%)
Oct 24, 2003 8.716 8.734 8.578 8.679 146,714 +0.10(+1.12%)
Oct 23, 2003 8.752 8.752 8.532 8.583 161,320 -0.22(-2.45%)
Oct 22, 2003 8.959 8.977 8.748 8.798 1,070,604 -0.14(-1.54%)
Oct 21, 2003 8.670 9.032 8.670 8.936 382,592 +0.33(+3.89%)
Oct 20, 2003 8.670 8.734 8.601 8.601 309,343 -0.09(-1.06%)
Oct 17, 2003 8.716 8.716 8.670 8.693 88,726 -0.06(-0.73%)
Oct 16, 2003 8.949 8.949 8.720 8.757 116,848 -0.19(-2.15%)
Oct 15, 2003 9.124 9.124 8.913 8.949 67,144 -0.20(-2.21%)
Oct 14, 2003 9.105 9.124 9.064 9.151 180,723 +0.10(+1.11%)
Oct 13, 2003 8.945 9.060 8.945 9.050 586,423 +0.11(+1.23%)
Oct 10, 2003 9.000 9.096 8.949 8.940 86,110 -0.15(-1.62%)
Oct 09, 2003 9.032 9.115 8.963 9.087 224,759 +0.10(+1.12%)
Oct 08, 2003 9.151 9.151 8.945 8.986 439,926 -0.00(-0.05%)
Oct 07, 2003 8.972 9.101 8.972 8.991 134,724 +0.06(+0.72%)
Oct 06, 2003 8.899 9.018 8.899 8.927 79,788 +0.17(+1.94%)
Oct 03, 2003 8.876 8.876 8.716 8.757 346,840 -0.01(-0.16%)
Oct 02, 2003 8.734 8.807 8.716 8.771 394,582 -0.01(-0.16%)
Oct 01, 2003 8.683 8.784 8.555 8.784 426,192 +0.12(+1.43%)
Sep 30, 2003 8.670 8.679 8.330 8.661 234,569 +0.03(+0.32%)
Sep 29, 2003 8.330 8.633 8.280 8.633 122,298 +0.26(+3.12%)
Sep 26, 2003 8.349 8.385 8.252 8.372 264,435 +0.02(+0.27%)
Sep 25, 2003 8.532 8.532 8.257 8.349 148,676 -0.14(-1.62%)
Sep 24, 2003 8.647 8.647 8.486 8.486 168,296 -0.11(-1.23%)
Sep 23, 2003 8.624 8.780 8.546 8.592 189,225 -0.05(-0.53%)
Sep 22, 2003 8.642 8.642 8.578 8.638 76,736 -0.03(-0.37%)
Sep 19, 2003 8.761 8.785 8.647 8.670 335,285 +0.00(+0.00%)
Sep 18, 2003 9.083 9.110 8.564 8.670 912,117 -0.28(-3.13%)
Sep 17, 2003 8.968 8.972 8.830 8.949 413,984 +0.12(+1.40%)
Sep 16, 2003 8.761 8.830 8.734 8.826 381,284 +0.06(+0.73%)
Sep 15, 2003 8.693 8.867 8.601 8.761 284,927 +0.12(+1.38%)
Sep 12, 2003 8.638 8.812 8.468 8.642 495,298 +0.02(+0.21%)
Sep 11, 2003 8.725 8.830 8.624 8.624 602,119 -0.11(-1.31%)
Sep 10, 2003 8.633 8.945 8.633 8.738 319,153 -0.01(-0.10%)
Sep 09, 2003 9.174 9.174 8.734 8.748 444,068 -0.38(-4.17%)
Sep 08, 2003 9.404 9.486 9.124 9.128 252,663 -0.18(-1.92%)
Sep 05, 2003 9.349 9.518 9.294 9.307 217,129 +0.00(+0.05%)
Sep 04, 2003 9.280 9.578 9.280 9.303 411,368 +0.02(+0.25%)
Sep 03, 2003 9.193 9.427 9.151 9.280 244,597 +0.11(+1.20%)
Sep 02, 2003 9.133 9.312 9.000 9.170 316,319 +0.15(+1.68%)
Aug 29, 2003 8.945 9.193 8.936 9.018 278,605 +0.11(+1.18%)
Aug 28, 2003 9.037 9.151 8.913 8.913 423,358 -0.08(-0.87%)
Aug 27, 2003 8.794 9.014 8.794 8.991 315,447 +0.27(+3.05%)
Aug 26, 2003 8.729 8.807 8.716 8.725 141,264 -0.00(-0.05%)
Aug 25, 2003 8.982 8.982 8.720 8.729 176,145 -0.21(-2.31%)
Aug 22, 2003 9.142 9.142 8.780 8.936 379,104 -0.22(-2.36%)
Aug 21, 2003 8.931 9.151 8.876 9.151 766,710 +0.08(+0.91%)
Aug 20, 2003 8.716 9.087 8.693 9.069 407,008 +0.35(+4.05%)
Aug 19, 2003 8.807 8.807 8.674 8.716 420,524 -0.07(-0.78%)
Aug 18, 2003 8.816 8.908 8.784 8.784 182,249 +0.02(+0.21%)
Aug 15, 2003 8.729 8.885 8.716 8.766 161,756 +0.07(+0.84%)
Aug 14, 2003 8.275 8.716 8.238 8.693 392,402 +0.44(+5.34%)
Aug 13, 2003 8.092 8.307 8.078 8.252 522,331 +0.16(+1.93%)
Aug 12, 2003 7.982 8.211 7.972 8.096 346,840 +0.07(+0.86%)
Aug 11, 2003 8.261 8.261 7.963 8.027 413,548 -0.20(-2.40%)
Aug 08, 2003 8.303 8.303 8.188 8.225 102,896 -0.03(-0.33%)
Aug 07, 2003 8.073 8.294 8.064 8.252 261,819 +0.18(+2.27%)
Aug 06, 2003 8.156 8.156 8.027 8.069 371,474 -0.12(-1.51%)
Aug 05, 2003 8.014 8.257 8.014 8.193 443,850 +0.21(+2.64%)
Aug 04, 2003 8.248 8.248 7.844 7.982 1,046,842 -0.28(-3.44%)
Aug 01, 2003 8.505 8.505 8.206 8.266 880,725 -0.29(-3.38%)
Jul 31, 2003 8.183 8.560 8.142 8.555 473,062 +0.38(+4.66%)
Jul 30, 2003 8.105 8.440 8.096 8.174 535,411 +0.11(+1.42%)
Jul 29, 2003 8.101 8.105 7.917 8.060 241,981 -0.02(-0.23%)
Jul 28, 2003 7.904 8.220 7.826 8.078 270,103 +0.29(+3.71%)
Jul 25, 2003 8.027 8.055 7.748 7.789 666,429 -0.15(-1.85%)
Jul 24, 2003 7.890 8.165 7.867 7.936 416,382 +0.09(+1.17%)
Jul 23, 2003 8.096 8.161 7.844 7.844 655,747 -0.16(-2.01%)
Jul 22, 2003 7.693 8.055 7.638 8.005 909,501 +0.37(+4.87%)
Jul 21, 2003 7.339 7.706 7.339 7.633 415,292 +0.20(+2.72%)
Jul 18, 2003 7.307 7.431 7.261 7.431 324,821 +0.15(+2.08%)
Jul 17, 2003 7.271 7.362 7.087 7.280 831,020 +0.02(+0.32%)
Jul 16, 2003 7.546 7.546 7.202 7.257 468,702 -0.24(-3.24%)
Jul 15, 2003 7.546 7.615 7.495 7.500 618,469 -0.07(-0.91%)
Jul 14, 2003 7.436 7.569 7.408 7.569 266,179 +0.14(+1.85%)
Jul 11, 2003 7.408 7.523 7.385 7.431 205,139 +0.02(+0.31%)
Jul 10, 2003 7.385 7.500 7.339 7.408 235,877 +0.03(+0.37%)
Jul 09, 2003 7.225 7.385 7.206 7.381 169,386 +0.09(+1.19%)
Jul 08, 2003 7.110 7.404 7.105 7.294 541,297 +0.18(+2.58%)
Jul 07, 2003 7.110 7.174 7.041 7.110 290,159 +0.00(+0.00%)
Jul 03, 2003 7.179 7.179 7.110 7.110 26,814 -0.06(-0.90%)
Jul 02, 2003 7.193 7.284 7.174 7.174 318,935 -0.02(-0.26%)
Jul 01, 2003 7.087 7.202 6.972 7.193 527,781 +0.16(+2.22%)
Jun 30, 2003 7.064 7.064 6.949 7.037 300,841 +0.05(+0.72%)
Jun 27, 2003 6.995 7.018 6.927 6.986 216,475 -0.02(-0.26%)
Jun 26, 2003 6.927 7.060 6.917 7.005 197,727 +0.01(+0.13%)
Jun 25, 2003 6.913 7.027 6.913 6.995 342,261 +0.07(+0.99%)
Jun 24, 2003 7.014 7.027 6.885 6.927 358,830 -0.09(-1.31%)
Jun 23, 2003 7.179 7.197 6.881 7.018 341,171 -0.18(-2.55%)
Jun 20, 2003 7.133 7.202 7.018 7.202 246,777 +0.09(+1.29%)
Jun 19, 2003 7.179 7.183 7.055 7.110 371,038 -0.02(-0.32%)
Jun 18, 2003 7.202 7.243 7.087 7.133 181,159 -0.07(-0.96%)
Jun 17, 2003 7.280 7.339 7.156 7.202 643,103 -0.07(-1.01%)
Jun 16, 2003 7.330 7.390 7.266 7.275 191,405 +0.03(+0.38%)
Jun 13, 2003 7.339 7.339 7.248 7.248 247,213 -0.09(-1.25%)
Jun 12, 2003 7.362 7.390 7.326 7.339 119,682 -0.02(-0.31%)
Jun 11, 2003 7.362 7.385 7.307 7.362 181,377 +0.02(+0.31%)
Jun 10, 2003 7.477 7.518 7.248 7.339 183,775 -0.08(-1.05%)
Jun 09, 2003 7.454 7.454 7.353 7.417 132,544 -0.09(-1.16%)
Jun 06, 2003 7.821 7.885 7.505 7.505 434,694 +0.00(+0.00%)
Jun 05, 2003 7.225 7.583 7.225 7.505 1,345,721 +0.29(+4.01%)
Jun 04, 2003 6.995 7.225 6.995 7.216 393,710 +0.24(+3.49%)
Jun 03, 2003 6.982 6.995 6.913 6.972 155,434 -0.01(-0.13%)
Jun 02, 2003 6.972 6.995 6.931 6.982 223,451 +0.03(+0.46%)
May 30, 2003 6.881 6.968 6.835 6.949 493,990 +0.04(+0.60%)
May 29, 2003 6.904 6.949 6.872 6.908 472,408 +0.00(+0.07%)
May 28, 2003 6.904 6.917 6.853 6.904 273,591 +0.05(+0.67%)
May 27, 2003 6.972 7.009 6.858 6.858 219,963 -0.15(-2.10%)
May 23, 2003 6.949 7.055 6.936 7.005 186,391 +0.06(+0.79%)
May 22, 2003 6.972 6.972 6.858 6.949 150,638 +0.00(+0.00%)
May 21, 2003 6.812 7.027 6.583 6.949 655,093 +0.14(+2.02%)
May 20, 2003 7.018 7.018 6.734 6.812 349,456 -0.21(-2.94%)
May 19, 2003 7.248 7.252 7.018 7.018 145,842 -0.28(-3.77%)
May 16, 2003 7.248 7.321 7.225 7.294 299,969 +0.05(+0.70%)
May 15, 2003 7.523 7.527 7.243 7.243 523,857 -0.31(-4.07%)
May 14, 2003 7.482 7.615 7.482 7.550 746,000 +0.02(+0.30%)
May 13, 2003 7.500 7.624 7.500 7.527 666,865 +0.08(+1.05%)
May 12, 2003 7.316 7.449 7.266 7.449 470,664 +0.13(+1.82%)
May 09, 2003 7.133 7.339 7.133 7.316 278,823 +0.20(+2.77%)
May 08, 2003 6.949 7.248 6.936 7.119 781,752 +0.11(+1.64%)
May 07, 2003 6.881 7.018 6.835 7.005 299,315 +0.12(+1.80%)
May 06, 2003 6.917 6.972 6.872 6.881 305,201 -0.08(-1.19%)
May 05, 2003 6.972 7.018 6.922 6.963 313,049 -0.01(-0.13%)
May 02, 2003 6.628 6.972 6.624 6.972 414,856 +0.39(+5.92%)
May 01, 2003 6.628 6.656 6.541 6.583 734,882 -0.07(-1.03%)
Apr 30, 2003 6.651 6.697 6.605 6.651 255,061 -0.06(-0.89%)
Apr 29, 2003 6.720 6.784 6.697 6.711 239,365 +0.08(+1.18%)
Apr 28, 2003 6.514 6.674 6.491 6.633 508,378 +0.09(+1.33%)
Apr 25, 2003 6.422 6.578 6.422 6.546 237,839 +0.08(+1.21%)
Apr 24, 2003 6.514 6.583 6.449 6.468 243,071 -0.09(-1.40%)
Apr 23, 2003 6.468 6.651 6.445 6.560 206,665 +0.11(+1.78%)
Apr 22, 2003 6.408 6.472 6.243 6.445 269,667 +0.05(+0.72%)
Apr 21, 2003 6.358 6.477 6.330 6.399 94,394 +0.06(+0.94%)
Apr 17, 2003 6.055 6.353 6.032 6.339 816,196 +0.28(+4.70%)
Apr 16, 2003 6.179 6.197 5.986 6.055 354,906 -0.12(-2.00%)
Apr 15, 2003 6.101 6.239 6.101 6.179 194,675 +0.07(+1.20%)
Apr 14, 2003 6.032 6.174 6.032 6.105 136,468 +0.10(+1.60%)
Apr 11, 2003 6.009 6.087 5.954 6.009 136,686 +0.03(+0.46%)
Apr 10, 2003 6.128 6.147 5.963 5.982 127,094 -0.16(-2.54%)
Apr 09, 2003 6.197 6.239 6.105 6.138 94,830 -0.05(-0.74%)
Apr 08, 2003 6.330 6.330 6.147 6.183 539,553 -0.10(-1.61%)
Apr 07, 2003 6.298 6.472 6.248 6.284 49,486 +0.04(+0.66%)
Apr 04, 2003 6.284 6.284 6.216 6.243 168,296 -0.05(-0.73%)
Apr 03, 2003 6.413 6.449 6.239 6.289 985,583 -0.01(-0.15%)
Apr 02, 2003 6.206 6.330 6.170 6.298 349,456 +0.22(+3.62%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.