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
Aptargroup
(NY:
ATR
)
167.91
-1.12 (-0.66%)
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
7.646
7.810
7.518
7.705
269,581
+0.06(+0.77%)
Apr 29, 2004
7.795
7.824
7.558
7.646
183,631
-0.14(-1.74%)
Apr 28, 2004
7.844
7.920
7.765
7.781
194,343
-0.06(-0.78%)
Apr 27, 2004
8.008
8.057
7.724
7.842
598,588
-0.19(-2.32%)
Apr 26, 2004
8.038
8.146
7.991
8.028
142,569
-0.05(-0.63%)
Apr 23, 2004
7.940
8.159
7.940
8.079
212,961
-0.05(-0.63%)
Apr 22, 2004
7.920
8.146
7.920
8.130
244,077
+0.17(+2.14%)
Apr 21, 2004
7.848
7.969
7.848
7.959
207,605
+0.06(+0.74%)
Apr 20, 2004
7.973
8.348
7.901
7.901
320,335
-0.07(-0.91%)
Apr 19, 2004
7.881
8.008
7.842
7.973
228,519
+0.10(+1.32%)
Apr 16, 2004
7.736
7.920
7.736
7.869
167,308
+0.14(+1.75%)
Apr 15, 2004
7.646
7.752
7.548
7.734
137,468
+0.07(+0.90%)
Apr 14, 2004
7.695
7.785
7.665
7.665
138,743
-0.01(-0.18%)
Apr 13, 2004
7.959
7.995
7.658
7.679
173,174
-0.18(-2.32%)
Apr 12, 2004
7.748
7.861
7.748
7.861
100,997
+0.13(+1.73%)
Apr 08, 2004
7.754
7.842
7.726
7.728
180,316
+0.02(+0.25%)
Apr 07, 2004
7.724
7.757
7.675
7.708
117,320
-0.05(-0.61%)
Apr 06, 2004
7.775
7.822
7.697
7.756
161,442
-0.02(-0.25%)
Apr 05, 2004
7.695
7.775
7.675
7.775
149,455
+0.09(+1.23%)
Apr 02, 2004
7.626
7.681
7.548
7.681
269,836
+0.06(+0.85%)
Apr 01, 2004
7.528
7.616
7.479
7.616
187,712
+0.09(+1.17%)
Mar 31, 2004
7.597
7.597
7.489
7.528
170,879
-0.03(-0.39%)
Mar 30, 2004
7.430
7.563
7.410
7.558
179,805
+0.09(+1.18%)
Mar 29, 2004
7.401
7.475
7.399
7.469
142,059
+0.09(+1.28%)
Mar 26, 2004
7.361
7.442
7.338
7.375
180,571
+0.01(+0.19%)
Mar 25, 2004
7.348
7.365
7.293
7.361
200,209
+0.03(+0.45%)
Mar 24, 2004
7.354
7.363
7.197
7.328
317,784
-0.04(-0.59%)
Mar 23, 2004
7.479
7.503
7.371
7.371
237,190
-0.08(-1.10%)
Mar 22, 2004
7.499
7.558
7.454
7.454
287,179
-0.07(-0.96%)
Mar 19, 2004
7.558
7.626
7.526
7.526
100,742
-0.01(-0.16%)
Mar 18, 2004
7.450
7.585
7.450
7.538
163,738
-0.05(-0.70%)
Mar 17, 2004
7.499
7.605
7.499
7.591
186,947
+0.14(+1.89%)
Mar 16, 2004
7.303
7.505
7.303
7.450
443,011
-0.01(-0.13%)
Mar 15, 2004
7.538
7.538
7.442
7.460
97,681
-0.07(-0.91%)
Mar 12, 2004
7.567
7.567
7.499
7.528
267,796
-0.01(-0.16%)
Mar 11, 2004
7.693
7.703
7.499
7.540
185,927
-0.15(-1.99%)
Mar 10, 2004
7.861
7.881
7.693
7.693
134,408
-0.22(-2.75%)
Mar 09, 2004
7.950
7.967
7.881
7.910
119,360
-0.05(-0.64%)
Mar 08, 2004
7.936
7.975
7.889
7.961
131,092
+0.03(+0.40%)
Mar 05, 2004
7.920
7.981
7.854
7.930
145,885
+0.00(+0.00%)
Mar 04, 2004
7.871
7.940
7.852
7.930
158,382
+0.04(+0.50%)
Mar 03, 2004
7.920
7.928
7.852
7.891
192,813
-0.01(-0.12%)
Mar 02, 2004
8.008
8.042
7.897
7.901
133,387
-0.12(-1.54%)
Mar 01, 2004
7.969
8.052
7.963
8.024
121,910
+0.09(+1.19%)
Feb 27, 2004
7.891
8.042
7.803
7.930
203,780
-0.01(-0.12%)
Feb 26, 2004
7.989
7.989
7.857
7.940
146,140
-0.06(-0.74%)
Feb 25, 2004
7.810
7.999
7.744
7.999
174,194
+0.15(+1.97%)
Feb 24, 2004
7.950
7.954
7.832
7.844
156,341
-0.12(-1.53%)
Feb 23, 2004
7.891
8.003
7.867
7.965
253,768
+0.06(+0.82%)
Feb 20, 2004
7.861
7.930
7.848
7.901
177,000
+0.01(+0.12%)
Feb 19, 2004
7.940
8.057
7.891
7.891
100,742
-0.08(-0.96%)
Feb 18, 2004
8.040
8.040
7.842
7.967
210,666
-0.06(-0.78%)
Feb 17, 2004
7.995
8.077
7.950
8.030
186,182
+0.08(+1.06%)
Feb 13, 2004
8.057
8.130
7.940
7.946
183,886
-0.11(-1.39%)
Feb 12, 2004
8.116
8.234
8.038
8.057
133,643
-0.06(-0.72%)
Feb 11, 2004
8.008
8.136
8.008
8.116
147,925
+0.11(+1.40%)
Feb 10, 2004
7.910
8.052
7.906
8.005
174,705
+0.10(+1.32%)
Feb 09, 2004
7.891
8.012
7.891
7.901
80,083
+0.05(+0.70%)
Feb 06, 2004
7.677
7.901
7.677
7.846
110,689
+0.13(+1.70%)
Feb 05, 2004
7.773
7.865
7.695
7.714
152,516
-0.07(-0.88%)
Feb 04, 2004
7.842
7.891
7.783
7.783
172,664
-0.08(-1.00%)
Feb 03, 2004
7.861
7.901
7.822
7.861
99,467
+0.02(+0.25%)
Feb 02, 2004
7.861
7.901
7.803
7.842
102,017
-0.01(-0.17%)
Jan 30, 2004
7.812
7.901
7.793
7.856
88,500
+0.01(+0.15%)
Jan 29, 2004
7.887
7.918
7.789
7.844
120,380
-0.04(-0.52%)
Jan 28, 2004
7.861
7.999
7.842
7.885
263,460
+0.00(+0.05%)
Jan 27, 2004
7.912
7.912
7.808
7.881
108,648
+0.02(+0.22%)
Jan 26, 2004
7.818
7.920
7.744
7.863
183,121
+0.06(+0.73%)
Jan 23, 2004
7.822
7.867
7.791
7.806
218,572
-0.07(-0.95%)
Jan 22, 2004
7.989
8.003
7.805
7.881
299,676
-0.15(-1.88%)
Jan 21, 2004
7.881
8.050
7.846
8.032
360,632
+0.18(+2.30%)
Jan 20, 2004
7.763
7.863
7.752
7.852
202,504
+0.07(+0.88%)
Jan 16, 2004
7.910
7.920
7.783
7.783
107,373
-0.15(-1.93%)
Jan 15, 2004
7.832
7.950
7.738
7.936
272,641
+0.05(+0.70%)
Jan 14, 2004
7.842
7.887
7.812
7.881
140,784
+0.02(+0.25%)
Jan 13, 2004
7.803
7.865
7.797
7.861
173,684
+0.06(+0.75%)
Jan 12, 2004
7.822
7.822
7.648
7.803
217,552
-0.04(-0.50%)
Jan 09, 2004
7.852
7.891
7.797
7.842
786,300
+0.03(+0.38%)
Jan 08, 2004
7.726
7.842
7.695
7.812
180,571
+0.04(+0.56%)
Jan 07, 2004
7.761
7.801
7.685
7.769
200,974
-0.03(-0.40%)
Jan 06, 2004
7.714
7.861
7.714
7.801
243,056
+0.04(+0.48%)
Jan 05, 2004
7.559
7.763
7.540
7.763
277,997
+0.20(+2.70%)
Jan 02, 2004
7.644
7.644
7.509
7.559
199,189
-0.09(-1.13%)
Dec 31, 2003
7.740
7.740
7.624
7.646
284,118
-0.06(-0.76%)
Dec 30, 2003
7.665
7.734
7.618
7.705
217,552
+0.03(+0.38%)
Dec 29, 2003
7.601
7.675
7.559
7.675
228,774
+0.07(+0.98%)
Dec 26, 2003
7.567
7.601
7.509
7.601
63,250
+0.08(+1.10%)
Dec 24, 2003
7.554
7.577
7.495
7.518
73,197
-0.05(-0.65%)
Dec 23, 2003
7.548
7.567
7.512
7.567
232,344
+0.02(+0.26%)
Dec 22, 2003
7.475
7.550
7.475
7.548
245,607
+0.05(+0.71%)
Dec 19, 2003
7.397
7.495
7.334
7.495
198,934
+0.12(+1.59%)
Dec 18, 2003
7.332
7.395
7.293
7.377
121,910
+0.04(+0.48%)
Dec 17, 2003
7.265
7.342
7.254
7.342
640,415
+0.09(+1.19%)
Dec 16, 2003
7.246
7.293
7.234
7.256
499,375
-0.06(-0.88%)
Dec 15, 2003
7.303
7.371
7.269
7.320
302,737
+0.11(+1.50%)
Dec 12, 2003
7.156
7.222
7.116
7.212
168,584
+0.06(+0.79%)
Dec 11, 2003
7.069
7.156
7.050
7.156
518,504
+0.09(+1.22%)
Dec 10, 2003
7.128
7.128
7.056
7.069
315,744
-0.09(-1.26%)
Dec 09, 2003
7.195
7.195
7.114
7.160
478,717
-0.09(-1.30%)
Dec 08, 2003
7.195
7.244
7.162
7.254
257,849
+0.04(+0.54%)
Dec 05, 2003
7.150
7.263
7.124
7.214
202,504
-0.04(-0.54%)
Dec 04, 2003
7.165
7.261
7.111
7.254
168,328
+0.07(+0.95%)
Dec 03, 2003
7.026
7.189
7.026
7.185
295,085
+0.15(+2.20%)
Dec 02, 2003
6.967
7.067
6.958
7.030
443,011
+0.10(+1.44%)
Dec 01, 2003
6.844
6.973
6.842
6.930
1,218,344
+0.09(+1.26%)
Nov 28, 2003
6.764
6.862
6.764
6.844
62,740
+0.00(+0.03%)
Nov 26, 2003
6.834
6.834
6.828
6.842
126,501
-0.02(-0.29%)
Nov 25, 2003
6.862
6.875
6.858
6.862
294,575
+0.02(+0.29%)
Nov 24, 2003
6.869
6.869
6.846
6.842
359,866
-0.03(-0.37%)
Nov 21, 2003
6.869
6.869
6.811
6.867
178,275
-0.00(-0.03%)
Nov 20, 2003
6.856
6.899
6.844
6.869
267,796
+0.01(+0.11%)
Nov 19, 2003
6.930
6.928
6.862
6.862
336,913
-0.07(-0.99%)
Nov 18, 2003
7.091
7.091
6.930
6.930
85,694
-0.16(-2.21%)
Nov 17, 2003
7.054
7.120
7.054
7.087
111,454
-0.02(-0.28%)
Nov 14, 2003
7.124
7.173
7.107
7.107
90,030
-0.04(-0.55%)
Nov 13, 2003
7.126
7.156
7.126
7.146
143,334
-0.01(-0.14%)
Nov 12, 2003
7.069
7.156
7.069
7.156
121,145
+0.06(+0.88%)
Nov 11, 2003
7.032
7.105
7.032
7.093
71,922
+0.02(+0.33%)
Nov 10, 2003
7.154
7.163
7.069
7.069
148,180
-0.09(-1.21%)
Nov 07, 2003
7.214
7.244
7.099
7.156
239,231
-0.10(-1.35%)
Nov 06, 2003
7.165
7.256
7.134
7.254
89,265
+0.04(+0.54%)
Nov 05, 2003
6.960
7.222
6.958
7.214
180,571
+0.22(+3.08%)
Nov 04, 2003
6.995
7.028
6.936
6.999
509,067
+0.01(+0.14%)
Nov 03, 2003
7.026
7.032
6.989
6.989
288,964
-0.03(-0.42%)
Oct 31, 2003
7.014
7.018
7.001
7.018
136,448
-0.01(-0.11%)
Oct 30, 2003
7.052
7.052
7.016
7.026
121,655
-0.00(-0.06%)
Oct 29, 2003
6.999
7.058
6.979
7.030
106,098
-0.02(-0.25%)
Oct 28, 2003
7.054
7.058
7.009
7.048
229,794
-0.00(-0.06%)
Oct 27, 2003
7.048
7.067
7.030
7.052
112,729
-0.01(-0.14%)
Oct 24, 2003
7.048
7.111
7.044
7.062
120,125
-0.00(-0.03%)
Oct 23, 2003
7.060
7.093
7.030
7.063
121,400
-0.02(-0.33%)
Oct 22, 2003
7.175
7.177
7.062
7.087
172,664
-0.11(-1.55%)
Oct 21, 2003
7.214
7.234
7.175
7.199
204,290
-0.02(-0.33%)
Oct 20, 2003
7.305
7.305
7.197
7.222
336,147
-0.09(-1.23%)
Oct 17, 2003
7.616
7.616
7.293
7.312
936,011
-0.34(-4.41%)
Oct 16, 2003
7.661
7.732
7.648
7.650
108,648
-0.06(-0.79%)
Oct 15, 2003
7.718
7.799
7.718
7.710
58,660
+0.01(+0.13%)
Oct 14, 2003
7.759
7.773
7.638
7.701
60,445
-0.04(-0.51%)
Oct 13, 2003
7.642
7.759
7.642
7.740
156,341
+0.10(+1.36%)
Oct 10, 2003
7.636
7.652
7.616
7.636
94,876
+0.06(+0.78%)
Oct 09, 2003
7.667
7.718
7.587
7.577
136,193
-0.09(-1.15%)
Oct 08, 2003
7.638
7.677
7.608
7.665
139,253
+0.02(+0.26%)
Oct 07, 2003
7.597
7.689
7.597
7.646
120,635
+0.06(+0.83%)
Oct 06, 2003
7.599
7.612
7.444
7.583
243,566
-0.06(-0.82%)
Oct 03, 2003
7.528
7.646
7.528
7.646
152,006
+0.15(+1.96%)
Oct 02, 2003
7.465
7.483
7.381
7.499
117,830
+0.17(+2.27%)
Oct 01, 2003
7.195
7.360
7.195
7.332
129,562
+0.14(+1.94%)
Sep 30, 2003
7.295
7.371
7.126
7.193
230,559
-0.12(-1.66%)
Sep 29, 2003
7.040
7.352
7.040
7.314
160,422
+0.31(+4.48%)
Sep 26, 2003
7.107
7.246
7.001
7.001
138,233
-0.08(-1.16%)
Sep 25, 2003
7.209
7.254
7.038
7.083
209,646
-0.16(-2.22%)
Sep 24, 2003
7.389
7.389
7.244
7.244
536,102
-0.15(-1.96%)
Sep 23, 2003
7.428
7.465
7.389
7.389
211,941
+0.06(+0.78%)
Sep 22, 2003
7.373
7.454
7.356
7.332
148,180
-0.04(-0.53%)
Sep 19, 2003
7.430
7.436
7.301
7.371
227,754
-0.06(-0.82%)
Sep 18, 2003
7.475
7.475
7.367
7.432
125,736
-0.11(-1.48%)
Sep 17, 2003
7.597
7.620
7.477
7.544
141,294
-0.06(-0.77%)
Sep 16, 2003
7.646
7.646
7.473
7.603
126,756
-0.04(-0.56%)
Sep 15, 2003
7.636
7.646
7.583
7.646
139,253
+0.02(+0.26%)
Sep 12, 2003
7.426
7.638
7.371
7.626
127,776
+0.20(+2.69%)
Sep 11, 2003
7.450
7.473
7.371
7.426
59,935
-0.04(-0.47%)
Sep 10, 2003
7.587
7.640
7.442
7.461
79,318
-0.10(-1.37%)
Sep 09, 2003
7.734
7.734
7.499
7.565
176,745
-0.14(-1.81%)
Sep 08, 2003
7.567
7.734
7.481
7.705
167,053
+0.17(+2.26%)
Sep 05, 2003
7.646
7.646
7.430
7.534
171,644
-0.15(-1.96%)
Sep 04, 2003
7.607
7.722
7.589
7.685
109,413
-0.01(-0.10%)
Sep 03, 2003
7.724
7.783
7.693
7.693
141,294
+0.05(+0.62%)
Sep 02, 2003
7.646
7.685
7.646
7.646
93,856
-0.03(-0.41%)
Aug 29, 2003
7.563
7.685
7.518
7.677
92,580
+0.09(+1.24%)
Aug 28, 2003
7.450
7.597
7.440
7.583
57,384
+0.15(+2.06%)
Aug 27, 2003
7.489
7.503
7.430
7.430
83,399
-0.08(-1.04%)
Aug 26, 2003
7.420
7.528
7.303
7.509
141,549
+0.07(+1.00%)
Aug 25, 2003
7.440
7.442
7.373
7.434
117,320
+0.00(+0.05%)
Aug 22, 2003
7.597
7.597
7.410
7.430
131,857
-0.15(-1.94%)
Aug 21, 2003
7.665
7.665
7.577
7.577
215,512
+0.01(+0.16%)
Aug 20, 2003
7.542
7.567
7.469
7.565
139,509
+0.00(+0.05%)
Aug 19, 2003
7.540
7.632
7.493
7.561
169,604
+0.04(+0.55%)
Aug 18, 2003
7.469
7.524
7.461
7.520
183,376
+0.07(+0.95%)
Aug 15, 2003
7.350
7.450
7.332
7.450
68,096
+0.12(+1.63%)
Aug 14, 2003
7.387
7.387
7.293
7.330
116,300
-0.04(-0.56%)
Aug 13, 2003
7.179
7.371
7.179
7.371
127,011
+0.20(+2.82%)
Aug 12, 2003
7.156
7.205
7.136
7.169
91,050
-0.01(-0.14%)
Aug 11, 2003
7.185
7.185
7.058
7.179
112,984
-0.03(-0.35%)
Aug 08, 2003
7.009
7.281
6.989
7.205
136,958
+0.20(+2.80%)
Aug 07, 2003
7.165
7.165
6.999
7.009
113,494
-0.12(-1.65%)
Aug 06, 2003
7.214
7.228
7.126
7.126
92,325
-0.07(-0.95%)
Aug 05, 2003
6.979
7.261
6.979
7.195
159,402
+0.05(+0.63%)
Aug 04, 2003
7.195
7.214
7.150
7.150
78,298
-0.13(-1.83%)
Aug 01, 2003
7.283
7.309
7.175
7.283
140,019
-0.02(-0.27%)
Jul 31, 2003
7.293
7.440
7.254
7.303
228,264
+0.12(+1.61%)
Jul 30, 2003
7.301
7.311
7.175
7.187
295,340
-0.11(-1.53%)
Jul 29, 2003
7.312
7.314
7.197
7.299
105,078
-0.00(-0.05%)
Jul 28, 2003
7.303
7.361
7.254
7.303
173,429
+0.00(+0.00%)
Jul 25, 2003
7.297
7.336
7.275
7.303
98,191
+0.00(+0.00%)
Jul 24, 2003
7.195
7.352
7.195
7.303
163,738
+0.07(+0.92%)
Jul 23, 2003
7.371
7.371
7.228
7.236
183,121
-0.15(-2.07%)
Jul 22, 2003
7.234
7.401
7.179
7.389
320,335
+0.18(+2.45%)
Jul 21, 2003
7.195
7.263
7.171
7.212
184,651
+0.02(+0.25%)
Jul 18, 2003
7.273
7.283
7.136
7.195
205,055
-0.03(-0.41%)
Jul 17, 2003
7.254
7.254
7.087
7.224
290,495
-0.03(-0.41%)
Jul 16, 2003
7.273
7.316
7.232
7.254
83,399
+0.00(+0.00%)
Jul 15, 2003
7.352
7.354
7.218
7.254
146,650
-0.13(-1.73%)
Jul 14, 2003
7.175
7.430
7.148
7.381
204,800
+0.24(+3.29%)
Jul 11, 2003
7.116
7.224
7.116
7.146
107,118
-0.01(-0.14%)
Jul 10, 2003
7.309
7.309
7.132
7.156
113,494
-0.16(-2.14%)
Jul 09, 2003
7.244
7.312
7.144
7.312
161,442
+0.07(+0.92%)
Jul 08, 2003
7.273
7.309
7.195
7.246
139,764
-0.01(-0.11%)
Jul 07, 2003
7.146
7.263
7.140
7.254
138,743
+0.12(+1.65%)
Jul 03, 2003
7.107
7.173
7.107
7.136
82,634
-0.02(-0.22%)
Jul 02, 2003
6.999
7.152
6.987
7.152
129,562
+0.18(+2.53%)
Jul 01, 2003
7.058
7.058
6.891
6.975
166,798
-0.08(-1.17%)
Jun 30, 2003
6.881
7.077
6.881
7.058
200,719
+0.18(+2.56%)
Jun 27, 2003
6.867
6.960
6.862
6.881
128,032
+0.00(+0.06%)
Jun 26, 2003
6.818
6.915
6.805
6.877
93,601
+0.06(+0.92%)
Jun 25, 2003
6.842
6.862
6.775
6.815
92,835
-0.05(-0.69%)
Jun 24, 2003
6.748
6.893
6.666
6.862
135,683
+0.12(+1.74%)
Jun 23, 2003
6.881
6.881
6.707
6.744
266,265
-0.14(-1.99%)
Jun 20, 2003
7.058
7.077
6.879
6.881
320,080
-0.16(-2.23%)
Jun 19, 2003
7.050
7.085
7.030
7.038
147,925
-0.01(-0.14%)
Jun 18, 2003
7.046
7.156
7.046
7.048
184,906
+0.00(+0.00%)
Jun 17, 2003
7.009
7.048
6.920
7.048
114,259
+0.06(+0.84%)
Jun 16, 2003
6.930
6.991
6.901
6.989
119,615
+0.06(+0.85%)
Jun 13, 2003
7.067
7.067
6.901
6.930
399,653
-0.15(-2.08%)
Jun 12, 2003
6.940
7.077
6.911
7.077
152,006
+0.15(+2.12%)
Jun 11, 2003
6.950
6.999
6.920
6.930
77,278
-0.02(-0.34%)
Jun 10, 2003
6.960
6.960
6.936
6.954
72,432
-0.02(-0.22%)
Jun 09, 2003
7.022
7.022
6.960
6.969
104,823
-0.05(-0.78%)
Jun 06, 2003
7.048
7.062
7.024
7.024
79,573
+0.01(+0.08%)
Jun 05, 2003
7.038
7.046
7.009
7.018
82,634
-0.02(-0.28%)
Jun 04, 2003
6.969
7.058
6.901
7.038
77,023
+0.07(+0.98%)
Jun 03, 2003
7.014
7.014
6.913
6.969
185,671
-0.05(-0.64%)
Jun 02, 2003
6.883
7.058
6.881
7.014
131,092
+0.15(+2.23%)
May 30, 2003
6.820
6.907
6.820
6.862
87,735
+0.04(+0.60%)
May 29, 2003
6.797
6.820
6.754
6.820
155,576
+0.02(+0.35%)
May 28, 2003
6.764
6.797
6.764
6.797
111,709
-0.05(-0.80%)
May 27, 2003
6.773
6.862
6.750
6.852
84,419
+0.10(+1.48%)
May 23, 2003
6.754
6.766
6.695
6.752
113,239
-0.00(-0.03%)
May 22, 2003
6.728
6.754
6.685
6.754
138,998
+0.02(+0.35%)
May 21, 2003
6.758
6.764
6.681
6.730
80,593
-0.03(-0.41%)
May 20, 2003
6.783
6.801
6.730
6.758
263,205
-0.06(-0.86%)
May 19, 2003
6.815
6.816
6.756
6.816
294,830
-0.01(-0.09%)
May 16, 2003
6.862
6.873
6.803
6.822
253,513
-0.05(-0.80%)
May 15, 2003
6.842
6.881
6.816
6.877
144,864
+0.03(+0.37%)
May 14, 2003
6.852
6.875
6.805
6.852
176,490
+0.02(+0.26%)
May 13, 2003
6.852
6.881
6.803
6.834
149,965
-0.03(-0.46%)
May 12, 2003
6.891
6.899
6.842
6.865
127,776
-0.06(-0.88%)
May 09, 2003
6.836
6.926
6.775
6.926
120,125
+0.09(+1.29%)
May 08, 2003
6.830
6.842
6.789
6.838
361,907
+0.00(+0.06%)
May 07, 2003
6.783
6.905
6.695
6.834
349,155
+0.05(+0.75%)
May 06, 2003
6.744
6.809
6.734
6.783
186,947
+0.06(+0.96%)
May 05, 2003
6.685
6.734
6.685
6.718
121,910
+0.03(+0.41%)
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.