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
Applied Industrial Technologies
(NY:
AIT
)
231.59
-4.62 (-1.96%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2004
3.769
3.808
3.740
3.773
214,834
+0.03(+0.69%)
Apr 29, 2004
3.819
3.871
3.663
3.747
228,764
-0.08(-2.06%)
Apr 28, 2004
3.766
3.851
3.750
3.826
256,624
+0.07(+1.99%)
Apr 27, 2004
3.862
3.862
3.737
3.752
262,815
-0.11(-2.79%)
Apr 26, 2004
3.763
3.911
3.763
3.859
444,527
+0.10(+2.56%)
Apr 23, 2004
3.726
3.802
3.667
3.763
127,228
+0.03(+0.81%)
Apr 22, 2004
3.697
3.849
3.697
3.733
282,008
+0.04(+0.97%)
Apr 21, 2004
3.650
3.731
3.621
3.697
310,487
+0.05(+1.34%)
Apr 20, 2004
3.654
3.762
3.648
3.648
377,662
+0.00(+0.04%)
Apr 19, 2004
3.533
3.701
3.532
3.647
525,012
+0.11(+3.21%)
Apr 16, 2004
3.518
3.586
3.485
3.533
414,499
+0.04(+1.07%)
Apr 15, 2004
3.446
3.546
3.408
3.496
509,534
+0.22(+6.80%)
Apr 14, 2004
3.240
3.337
3.225
3.273
175,520
+0.03(+1.02%)
Apr 13, 2004
3.406
3.406
3.240
3.240
156,017
-0.15(-4.45%)
Apr 12, 2004
3.331
3.407
3.331
3.391
104,321
+0.07(+2.03%)
Apr 08, 2004
3.403
3.403
3.309
3.324
206,476
-0.06(-1.70%)
Apr 07, 2004
3.367
3.388
3.325
3.381
135,896
+0.02(+0.64%)
Apr 06, 2004
3.408
3.408
3.331
3.360
224,120
-0.05(-1.43%)
Apr 05, 2004
3.288
3.420
3.288
3.408
256,934
+0.13(+3.90%)
Apr 02, 2004
3.345
3.360
3.223
3.281
232,788
-0.03(-0.87%)
Apr 01, 2004
3.259
3.312
3.248
3.309
314,202
+0.05(+1.45%)
Mar 31, 2004
3.190
3.301
3.187
3.262
290,366
+0.09(+2.71%)
Mar 30, 2004
3.189
3.213
3.160
3.176
208,642
-0.02(-0.49%)
Mar 29, 2004
3.123
3.193
3.120
3.192
455,361
+0.08(+2.49%)
Mar 26, 2004
3.080
3.187
3.080
3.114
450,099
+0.05(+1.59%)
Mar 25, 2004
3.022
3.100
3.015
3.065
221,953
+0.05(+1.62%)
Mar 24, 2004
2.986
3.065
2.981
3.016
254,767
+0.00(+0.14%)
Mar 23, 2004
3.022
3.070
3.008
3.012
233,407
-0.01(-0.43%)
Mar 22, 2004
3.072
3.074
2.991
3.025
203,380
-0.04(-1.45%)
Mar 19, 2004
3.080
3.143
3.054
3.070
281,079
-0.00(-0.09%)
Mar 18, 2004
3.037
3.114
3.037
3.072
296,867
+0.03(+1.09%)
Mar 17, 2004
3.008
3.062
3.008
3.039
171,495
+0.03(+1.10%)
Mar 16, 2004
2.932
3.072
2.932
3.006
415,428
+0.08(+2.60%)
Mar 15, 2004
3.015
3.015
2.930
2.930
278,293
-0.09(-2.99%)
Mar 12, 2004
2.965
3.029
2.929
3.021
238,360
+0.08(+2.63%)
Mar 11, 2004
3.123
3.140
2.943
2.943
489,722
+0.08(+2.96%)
Mar 10, 2004
2.907
2.907
2.828
2.859
215,143
-0.04(-1.44%)
Mar 09, 2004
2.922
2.922
2.864
2.900
230,931
-0.02(-0.59%)
Mar 08, 2004
2.893
2.936
2.893
2.917
229,692
+0.02(+0.79%)
Mar 05, 2004
2.943
2.943
2.887
2.894
387,568
-0.05(-1.66%)
Mar 04, 2004
2.938
2.985
2.900
2.943
279,841
+0.01(+0.29%)
Mar 03, 2004
2.896
2.940
2.871
2.935
264,673
+0.04(+1.34%)
Mar 02, 2004
2.995
3.001
2.883
2.896
422,857
-0.10(-3.31%)
Mar 01, 2004
2.972
2.996
2.871
2.995
302,129
+0.01(+0.29%)
Feb 27, 2004
2.979
3.055
2.936
2.986
286,961
-0.01(-0.38%)
Feb 26, 2004
2.958
3.032
2.929
2.998
295,938
+0.04(+1.31%)
Feb 25, 2004
2.978
3.022
2.906
2.959
405,832
-0.02(-0.63%)
Feb 24, 2004
3.051
3.051
2.939
2.978
314,512
-0.09(-2.95%)
Feb 23, 2004
3.070
3.113
3.032
3.068
179,234
-0.00(-0.05%)
Feb 20, 2004
3.139
3.139
2.986
3.070
207,404
-0.08(-2.55%)
Feb 19, 2004
3.137
3.159
3.130
3.150
198,117
+0.03(+0.87%)
Feb 18, 2004
3.166
3.173
3.087
3.123
148,588
-0.03(-1.09%)
Feb 17, 2004
3.200
3.200
3.101
3.157
311,726
-0.04(-1.39%)
Feb 13, 2004
3.396
3.398
3.116
3.202
507,058
-0.19(-5.71%)
Feb 12, 2004
3.383
3.396
3.324
3.396
226,906
+0.01(+0.38%)
Feb 11, 2004
3.298
3.449
3.298
3.383
202,451
+0.08(+2.48%)
Feb 10, 2004
3.265
3.352
3.216
3.301
270,554
+0.05(+1.55%)
Feb 09, 2004
3.284
3.284
3.233
3.250
133,729
-0.03(-0.92%)
Feb 06, 2004
3.265
3.288
3.196
3.281
223,192
+0.01(+0.31%)
Feb 05, 2004
3.288
3.288
3.230
3.271
140,230
-0.02(-0.52%)
Feb 04, 2004
3.302
3.351
3.216
3.288
529,036
+0.01(+0.22%)
Feb 03, 2004
3.503
3.503
3.223
3.281
556,587
-0.24(-6.70%)
Feb 02, 2004
3.561
3.585
3.510
3.516
122,275
-0.03(-0.81%)
Jan 30, 2004
3.596
3.612
3.539
3.545
81,104
-0.04(-1.24%)
Jan 29, 2004
3.575
3.607
3.520
3.589
217,929
+0.02(+0.56%)
Jan 28, 2004
3.604
3.647
3.551
3.569
108,655
-0.04(-1.07%)
Jan 27, 2004
3.723
3.743
3.608
3.608
119,180
-0.12(-3.16%)
Jan 26, 2004
3.726
3.756
3.719
3.726
123,204
+0.00(+0.00%)
Jan 23, 2004
3.664
3.726
3.658
3.726
286,651
+0.05(+1.37%)
Jan 22, 2004
3.589
3.686
3.589
3.675
265,292
+0.06(+1.59%)
Jan 21, 2004
3.693
3.693
3.605
3.618
131,562
-0.07(-2.02%)
Jan 20, 2004
3.668
3.703
3.632
3.693
362,184
+0.04(+1.06%)
Jan 16, 2004
3.638
3.661
3.591
3.654
225,978
+0.02(+0.55%)
Jan 15, 2004
3.523
3.635
3.487
3.634
188,212
+0.11(+3.18%)
Jan 14, 2004
3.589
3.604
3.460
3.522
432,454
-0.07(-1.88%)
Jan 13, 2004
3.546
3.589
3.460
3.589
308,940
+0.05(+1.42%)
Jan 12, 2004
3.489
3.539
3.482
3.539
78,937
+0.06(+1.69%)
Jan 09, 2004
3.503
3.529
3.467
3.480
161,280
-0.02(-0.70%)
Jan 08, 2004
3.532
3.546
3.496
3.505
165,923
-0.01(-0.37%)
Jan 07, 2004
3.505
3.532
3.499
3.518
92,248
+0.02(+0.53%)
Jan 06, 2004
3.489
3.549
3.489
3.499
72,436
-0.01(-0.20%)
Jan 05, 2004
3.539
3.546
3.474
3.506
117,632
-0.02(-0.53%)
Jan 02, 2004
3.426
3.525
3.416
3.525
109,893
+0.10(+2.89%)
Dec 31, 2003
3.510
3.538
3.424
3.426
208,333
-0.10(-2.81%)
Dec 30, 2003
3.561
3.561
3.518
3.525
173,662
-0.02(-0.61%)
Dec 29, 2003
3.489
3.546
3.460
3.546
207,714
+0.06(+1.65%)
Dec 26, 2003
3.463
3.495
3.456
3.489
35,908
+0.02(+0.54%)
Dec 24, 2003
3.561
3.561
3.470
3.470
49,529
-0.10(-2.78%)
Dec 23, 2003
3.493
3.569
3.470
3.569
153,231
+0.06(+1.68%)
Dec 22, 2003
3.490
3.516
3.453
3.510
103,083
+0.02(+0.58%)
Dec 19, 2003
3.439
3.495
3.391
3.490
180,163
+0.04(+1.29%)
Dec 18, 2003
3.396
3.473
3.396
3.446
233,717
+0.03(+0.93%)
Dec 17, 2003
3.403
3.417
3.334
3.414
96,892
-0.00(-0.13%)
Dec 16, 2003
3.388
3.418
3.284
3.418
134,658
+0.03(+0.80%)
Dec 15, 2003
3.467
3.469
3.391
3.391
144,873
-0.08(-2.19%)
Dec 12, 2003
3.446
3.453
3.417
3.467
130,634
+0.02(+0.62%)
Dec 11, 2003
3.347
3.463
3.345
3.446
193,474
+0.08(+2.52%)
Dec 10, 2003
3.431
3.433
3.337
3.361
164,066
-0.08(-2.46%)
Dec 09, 2003
3.510
3.510
3.404
3.446
208,023
-0.05(-1.36%)
Dec 08, 2003
3.429
3.493
3.429
3.493
128,157
+0.08(+2.31%)
Dec 05, 2003
3.446
3.446
3.421
3.414
69,341
-0.04(-1.25%)
Dec 04, 2003
3.462
3.467
3.411
3.457
235,265
-0.00(-0.08%)
Dec 03, 2003
3.446
3.492
3.446
3.460
287,270
+0.03(+0.96%)
Dec 02, 2003
3.424
3.437
3.388
3.427
139,611
+0.04(+1.14%)
Dec 01, 2003
3.446
3.446
3.375
3.388
348,873
-0.01(-0.42%)
Nov 28, 2003
3.403
3.431
3.385
3.403
52,315
+0.01(+0.30%)
Nov 26, 2003
3.410
3.437
3.387
3.393
130,014
-0.03(-0.88%)
Nov 25, 2003
3.410
3.416
3.393
3.423
132,181
+0.00(+0.04%)
Nov 24, 2003
3.279
3.421
3.273
3.421
181,092
+0.12(+3.61%)
Nov 21, 2003
3.317
3.322
3.246
3.302
125,061
-0.01(-0.43%)
Nov 20, 2003
3.317
3.321
3.240
3.317
202,451
-0.04(-1.07%)
Nov 19, 2003
3.351
3.345
3.296
3.352
87,295
+0.00(+0.04%)
Nov 18, 2003
3.341
3.351
3.319
3.351
130,324
+0.01(+0.39%)
Nov 17, 2003
3.289
3.375
3.279
3.338
180,473
-0.02(-0.47%)
Nov 14, 2003
3.424
3.431
3.350
3.354
159,113
-0.06(-1.73%)
Nov 13, 2003
3.477
3.477
3.414
3.413
197,189
-0.07(-2.02%)
Nov 12, 2003
3.456
3.485
3.456
3.483
313,273
+0.02(+0.50%)
Nov 11, 2003
3.453
3.502
3.452
3.466
179,544
+0.00(+0.00%)
Nov 10, 2003
3.446
3.483
3.443
3.466
449,170
+0.03(+0.84%)
Nov 07, 2003
3.360
3.480
3.350
3.437
442,360
+0.09(+2.75%)
Nov 06, 2003
3.317
3.347
3.288
3.345
193,474
+0.04(+1.30%)
Nov 05, 2003
3.278
3.337
3.268
3.302
150,445
+0.02(+0.66%)
Nov 04, 2003
3.279
3.338
3.279
3.281
172,424
+0.00(+0.00%)
Nov 03, 2003
3.273
3.342
3.261
3.281
183,878
+0.04(+1.33%)
Oct 31, 2003
3.275
3.296
3.219
3.238
173,043
-0.05(-1.57%)
Oct 30, 2003
3.268
3.292
3.249
3.289
61,292
+0.02(+0.70%)
Oct 29, 2003
3.238
3.298
3.236
3.266
181,401
+0.03(+0.89%)
Oct 28, 2003
3.216
3.245
3.202
3.238
168,090
+0.04(+1.12%)
Oct 27, 2003
3.123
3.210
3.123
3.202
223,192
+0.09(+2.76%)
Oct 24, 2003
3.143
3.151
3.084
3.116
289,437
-0.03(-0.87%)
Oct 23, 2003
3.120
3.190
3.120
3.143
149,517
+0.02(+0.74%)
Oct 22, 2003
3.187
3.196
3.118
3.120
238,051
-0.08(-2.51%)
Oct 21, 2003
3.219
3.268
3.196
3.200
225,049
-0.02(-0.54%)
Oct 20, 2003
3.203
3.253
3.203
3.217
147,040
+0.00(+0.05%)
Oct 17, 2003
3.228
3.249
3.228
3.216
170,567
-0.02(-0.67%)
Oct 16, 2003
3.154
3.240
3.154
3.238
208,333
+0.09(+2.78%)
Oct 15, 2003
3.144
3.176
3.116
3.150
456,599
+0.01(+0.27%)
Oct 14, 2003
3.144
3.144
3.139
3.141
273,340
+0.01(+0.37%)
Oct 13, 2003
3.091
3.210
3.091
3.130
309,249
+0.07(+2.35%)
Oct 10, 2003
3.120
3.120
3.054
3.058
116,084
-0.04(-1.43%)
Oct 09, 2003
3.173
3.205
3.057
3.103
217,001
-0.04(-1.32%)
Oct 08, 2003
3.084
3.137
3.084
3.144
372,399
+0.06(+1.86%)
Oct 07, 2003
2.989
3.071
2.986
3.087
262,506
+0.09(+2.97%)
Oct 06, 2003
2.871
2.996
2.871
2.998
149,826
+0.13(+4.40%)
Oct 03, 2003
2.871
2.871
2.850
2.871
290,985
+0.01(+0.50%)
Oct 02, 2003
2.849
2.871
2.846
2.857
352,897
-0.01(-0.20%)
Oct 01, 2003
2.863
2.863
2.849
2.863
440,502
+0.01(+0.35%)
Sep 30, 2003
2.893
2.893
2.846
2.853
275,507
-0.02(-0.65%)
Sep 29, 2003
2.860
2.917
2.850
2.871
347,325
+0.02(+0.81%)
Sep 26, 2003
3.034
3.034
2.849
2.849
184,806
-0.16(-5.21%)
Sep 25, 2003
2.994
3.037
2.994
3.005
192,855
-0.01(-0.33%)
Sep 24, 2003
3.100
3.103
3.014
3.015
186,664
-0.09(-2.91%)
Sep 23, 2003
3.075
3.127
3.068
3.105
151,374
+0.03(+0.98%)
Sep 22, 2003
3.163
3.166
3.064
3.075
130,943
-0.10(-3.08%)
Sep 19, 2003
3.134
3.192
3.134
3.173
169,328
+0.02(+0.68%)
Sep 18, 2003
3.140
3.167
3.130
3.151
145,183
+0.02(+0.50%)
Sep 17, 2003
3.195
3.213
3.128
3.136
102,154
-0.07(-2.06%)
Sep 16, 2003
3.116
3.177
3.084
3.202
134,658
+0.09(+2.76%)
Sep 15, 2003
3.169
3.228
3.104
3.116
155,089
-0.04(-1.23%)
Sep 12, 2003
3.097
3.192
3.065
3.154
94,106
+0.06(+1.85%)
Sep 11, 2003
3.187
3.187
3.068
3.097
321,941
-0.09(-2.84%)
Sep 10, 2003
3.187
3.195
3.159
3.187
113,917
+0.00(+0.00%)
Sep 09, 2003
3.238
3.291
3.187
3.187
175,520
-0.05(-1.55%)
Sep 08, 2003
3.245
3.294
3.238
3.238
85,128
+0.00(+0.04%)
Sep 05, 2003
3.269
3.291
3.230
3.236
67,174
-0.03(-1.01%)
Sep 04, 2003
3.288
3.294
3.253
3.269
91,629
-0.01(-0.39%)
Sep 03, 2003
3.288
3.294
3.281
3.282
181,711
+0.02(+0.48%)
Sep 02, 2003
3.252
3.276
3.232
3.266
131,253
+0.01(+0.44%)
Aug 29, 2003
3.238
3.276
3.232
3.252
100,606
-0.00(-0.09%)
Aug 28, 2003
3.173
3.255
3.151
3.255
131,253
+0.10(+3.04%)
Aug 27, 2003
3.140
3.173
3.094
3.159
105,869
+0.02(+0.59%)
Aug 26, 2003
3.183
3.183
3.108
3.140
186,664
-0.04(-1.26%)
Aug 25, 2003
3.252
3.259
3.164
3.180
133,110
-0.06(-1.77%)
Aug 22, 2003
3.266
3.273
3.232
3.238
124,442
-0.06(-1.74%)
Aug 21, 2003
3.255
3.295
3.245
3.295
157,256
+0.08(+2.36%)
Aug 20, 2003
3.233
3.236
3.210
3.219
141,778
-0.02(-0.53%)
Aug 19, 2003
3.230
3.238
3.187
3.236
159,113
+0.02(+0.63%)
Aug 18, 2003
3.144
3.235
3.144
3.216
254,457
+0.02(+0.67%)
Aug 15, 2003
3.202
3.202
3.144
3.195
69,650
-0.01(-0.22%)
Aug 14, 2003
3.141
3.210
3.133
3.202
182,330
+0.07(+2.11%)
Aug 13, 2003
3.143
3.169
3.124
3.136
112,060
-0.02(-0.73%)
Aug 12, 2003
3.151
3.176
3.134
3.159
133,420
+0.01(+0.46%)
Aug 11, 2003
3.050
3.169
3.050
3.144
151,374
+0.10(+3.25%)
Aug 08, 2003
3.029
3.085
3.029
3.045
94,415
+0.02(+0.76%)
Aug 07, 2003
3.065
3.083
2.996
3.022
137,753
-0.04(-1.41%)
Aug 06, 2003
3.091
3.137
3.065
3.065
78,318
-0.03(-0.84%)
Aug 05, 2003
3.216
3.220
3.091
3.091
189,450
-0.13(-3.97%)
Aug 04, 2003
3.180
3.258
3.179
3.219
247,647
+0.05(+1.54%)
Aug 01, 2003
3.209
3.238
3.170
3.170
126,919
-0.04(-1.21%)
Jul 31, 2003
3.216
3.235
3.207
3.209
150,136
-0.01(-0.27%)
Jul 30, 2003
3.209
3.229
3.159
3.217
176,448
+0.00(+0.05%)
Jul 29, 2003
3.195
3.236
3.176
3.216
125,371
+0.02(+0.58%)
Jul 28, 2003
3.187
3.230
3.159
3.197
150,445
-0.00(-0.13%)
Jul 25, 2003
3.170
3.229
3.160
3.202
181,711
+0.03(+1.09%)
Jul 24, 2003
3.159
3.196
3.144
3.167
184,187
+0.01(+0.18%)
Jul 23, 2003
3.067
3.164
3.067
3.161
278,293
+0.10(+3.14%)
Jul 22, 2003
3.121
3.137
3.057
3.065
202,451
-0.06(-1.84%)
Jul 21, 2003
3.186
3.192
3.108
3.123
140,539
-0.06(-2.03%)
Jul 18, 2003
3.130
3.203
3.130
3.187
114,846
+0.06(+2.07%)
Jul 17, 2003
3.202
3.213
3.116
3.123
175,520
-0.09(-2.90%)
Jul 16, 2003
3.228
3.238
3.212
3.216
130,014
-0.01(-0.44%)
Jul 15, 2003
3.187
3.238
3.174
3.230
132,800
+0.03(+0.90%)
Jul 14, 2003
3.245
3.276
3.187
3.202
233,407
-0.03(-0.98%)
Jul 11, 2003
3.192
3.301
3.192
3.233
151,374
+0.03(+1.08%)
Jul 10, 2003
3.219
3.230
3.199
3.199
198,427
-0.03(-0.85%)
Jul 09, 2003
3.229
3.229
3.195
3.226
296,867
-0.00(-0.09%)
Jul 08, 2003
3.159
3.236
3.151
3.229
232,169
+0.07(+2.23%)
Jul 07, 2003
3.101
3.159
3.088
3.159
218,858
+0.06(+1.90%)
Jul 03, 2003
3.159
3.173
3.087
3.100
169,019
+0.05(+1.60%)
Jul 02, 2003
2.976
3.070
2.976
3.051
285,104
+0.08(+2.56%)
Jul 01, 2003
3.015
3.015
2.942
2.975
255,076
-0.05(-1.80%)
Jun 30, 2003
2.939
3.029
2.939
3.029
330,609
+0.09(+3.08%)
Jun 27, 2003
2.907
2.992
2.884
2.939
150,755
+0.02(+0.59%)
Jun 26, 2003
2.879
2.943
2.879
2.922
93,796
+0.04(+1.40%)
Jun 25, 2003
2.857
2.910
2.857
2.882
172,114
+0.03(+1.01%)
Jun 24, 2003
2.831
2.929
2.807
2.853
227,216
+0.01(+0.51%)
Jun 23, 2003
2.870
2.870
2.821
2.838
145,492
-0.05(-1.64%)
Jun 20, 2003
2.871
2.896
2.871
2.886
71,508
+0.01(+0.25%)
Jun 19, 2003
2.896
2.929
2.869
2.879
125,990
-0.03(-1.08%)
Jun 18, 2003
2.958
2.958
2.903
2.910
99,987
-0.06(-1.98%)
Jun 17, 2003
2.929
2.969
2.919
2.969
128,467
+0.03(+0.88%)
Jun 16, 2003
2.836
2.943
2.833
2.943
165,923
+0.12(+4.17%)
Jun 13, 2003
2.900
2.903
2.823
2.826
155,089
-0.08(-2.81%)
Jun 12, 2003
2.893
2.907
2.853
2.907
145,492
+0.01(+0.30%)
Jun 11, 2003
2.859
2.899
2.841
2.899
399,640
+0.03(+1.20%)
Jun 10, 2003
2.846
2.866
2.843
2.864
84,509
+0.01(+0.50%)
Jun 09, 2003
2.856
2.869
2.840
2.850
86,986
+0.00(+0.05%)
Jun 06, 2003
2.879
2.922
2.849
2.849
136,206
-0.04(-1.29%)
Jun 05, 2003
2.843
2.907
2.821
2.886
215,453
+0.06(+1.98%)
Jun 04, 2003
2.814
2.836
2.814
2.830
222,882
+0.00(+0.00%)
Jun 03, 2003
2.823
2.836
2.814
2.830
128,467
+0.01(+0.31%)
Jun 02, 2003
2.757
2.831
2.731
2.821
162,828
+0.07(+2.61%)
May 30, 2003
2.757
2.757
2.721
2.749
160,970
+0.00(+0.16%)
May 29, 2003
2.735
2.749
2.728
2.745
155,398
+0.02(+0.74%)
May 28, 2003
2.714
2.748
2.714
2.725
79,247
+0.02(+0.69%)
May 27, 2003
2.716
2.741
2.685
2.706
98,439
-0.00(-0.16%)
May 23, 2003
2.721
2.729
2.686
2.711
91,010
-0.02(-0.63%)
May 22, 2003
2.670
2.747
2.670
2.728
176,139
+0.06(+2.43%)
May 21, 2003
2.678
2.699
2.663
2.663
111,441
-0.01(-0.27%)
May 20, 2003
2.672
2.701
2.663
2.670
197,808
-0.00(-0.05%)
May 19, 2003
2.678
2.706
2.652
2.672
145,492
+0.00(+0.05%)
May 16, 2003
2.744
2.749
2.670
2.670
374,257
-0.07(-2.67%)
May 15, 2003
2.737
2.755
2.728
2.744
145,183
-0.01(-0.21%)
May 14, 2003
2.751
2.771
2.734
2.749
167,471
+0.03(+1.00%)
May 13, 2003
2.721
2.742
2.714
2.722
180,473
-0.02(-0.84%)
May 12, 2003
2.759
2.761
2.744
2.745
78,318
-0.01(-0.42%)
May 09, 2003
2.758
2.762
2.747
2.757
160,661
+0.00(+0.00%)
May 08, 2003
2.762
2.774
2.735
2.757
385,091
-0.01(-0.21%)
May 07, 2003
2.656
2.770
2.656
2.762
273,650
+0.10(+3.72%)
May 06, 2003
2.666
2.666
2.620
2.663
696,817
+0.01(+0.27%)
May 05, 2003
2.678
2.685
2.649
2.656
183,878
-0.01(-0.48%)
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.