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
AAR Corp
(NY:
AIR
)
69.48
+0.24 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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
9.742
9.742
9.022
9.139
413,945
-0.60(-6.19%)
Apr 29, 2004
10.26
10.32
9.463
9.742
224,354
-0.43(-4.25%)
Apr 28, 2004
10.44
10.49
10.17
10.17
236,905
-0.38(-3.58%)
Apr 27, 2004
10.51
10.62
10.40
10.55
190,590
-0.01(-0.09%)
Apr 26, 2004
10.44
10.77
10.44
10.56
126,949
+0.08(+0.77%)
Apr 23, 2004
10.72
10.76
10.16
10.48
322,204
-0.41(-3.72%)
Apr 22, 2004
10.26
10.94
10.26
10.89
194,366
+0.53(+5.13%)
Apr 21, 2004
10.40
10.53
10.22
10.35
214,358
-0.13(-1.20%)
Apr 20, 2004
10.67
10.80
10.44
10.48
131,502
-0.10(-0.94%)
Apr 19, 2004
10.75
10.86
10.49
10.58
199,919
-0.22(-2.00%)
Apr 16, 2004
10.48
10.90
10.21
10.80
204,029
+0.25(+2.39%)
Apr 15, 2004
10.85
10.96
10.51
10.54
252,565
-0.40(-3.62%)
Apr 14, 2004
10.67
11.00
10.63
10.94
167,266
+0.21(+1.93%)
Apr 13, 2004
11.16
11.29
10.62
10.73
295,770
-0.49(-4.33%)
Apr 12, 2004
11.36
11.43
11.08
11.22
254,786
-0.14(-1.27%)
Apr 08, 2004
11.58
11.59
11.34
11.36
145,164
-0.26(-2.25%)
Apr 07, 2004
11.52
11.62
11.25
11.62
149,273
+0.03(+0.23%)
Apr 06, 2004
11.43
11.63
11.30
11.60
190,701
+0.13(+1.18%)
Apr 05, 2004
11.30
11.52
11.16
11.46
281,776
+0.01(+0.08%)
Apr 02, 2004
11.34
11.53
11.30
11.45
181,816
+0.21(+1.84%)
Apr 01, 2004
10.89
11.35
10.83
11.25
176,484
+0.19(+1.71%)
Mar 31, 2004
10.85
11.08
10.61
11.06
239,903
+0.17(+1.57%)
Mar 30, 2004
10.67
10.90
10.62
10.89
139,721
+0.28(+2.63%)
Mar 29, 2004
10.17
10.62
10.13
10.61
349,859
+0.48(+4.71%)
Mar 26, 2004
10.49
10.63
9.949
10.13
442,933
-0.36(-3.43%)
Mar 25, 2004
10.81
10.81
10.22
10.49
366,742
-0.32(-3.00%)
Mar 24, 2004
10.67
10.95
10.60
10.81
145,164
+0.10(+0.92%)
Mar 23, 2004
10.65
10.81
10.36
10.71
168,154
+0.15(+1.45%)
Mar 22, 2004
11.00
11.02
10.47
10.56
145,164
-0.34(-3.14%)
Mar 19, 2004
11.34
11.34
10.89
10.90
119,507
-0.28(-2.50%)
Mar 18, 2004
11.19
11.39
11.04
11.18
93,073
-0.01(-0.08%)
Mar 17, 2004
11.07
11.50
11.03
11.19
298,658
+0.73(+6.97%)
Mar 16, 2004
10.39
10.62
10.13
10.46
200,031
+0.14(+1.40%)
Mar 15, 2004
11.12
11.16
10.30
10.32
199,142
-0.71(-6.45%)
Mar 12, 2004
10.85
11.03
10.73
11.03
143,053
+0.14(+1.32%)
Mar 11, 2004
10.86
11.28
10.71
10.89
148,718
+0.21(+1.94%)
Mar 10, 2004
11.27
11.52
10.68
10.68
166,155
-0.48(-4.28%)
Mar 09, 2004
11.48
11.52
11.16
11.16
252,676
-0.15(-1.35%)
Mar 08, 2004
11.68
11.68
11.30
11.31
109,955
-0.17(-1.49%)
Mar 05, 2004
11.36
11.70
11.36
11.48
125,949
+0.03(+0.24%)
Mar 04, 2004
11.52
11.61
11.39
11.45
236,238
+0.10(+0.87%)
Mar 03, 2004
11.52
11.64
11.15
11.35
182,704
-0.15(-1.33%)
Mar 02, 2004
11.79
11.80
11.50
11.51
70,416
-0.28(-2.37%)
Mar 01, 2004
11.72
11.80
11.59
11.79
168,821
+0.15(+1.32%)
Feb 27, 2004
11.61
11.66
11.34
11.63
161,379
+0.02(+0.16%)
Feb 26, 2004
11.55
11.66
11.39
11.61
125,061
-0.03(-0.23%)
Feb 25, 2004
11.07
11.65
11.07
11.64
119,951
+0.49(+4.36%)
Feb 24, 2004
11.34
11.52
11.08
11.16
227,353
-0.11(-0.96%)
Feb 23, 2004
11.44
11.52
10.98
11.26
230,463
-0.23(-2.04%)
Feb 20, 2004
11.86
11.86
11.28
11.50
147,607
-0.14(-1.24%)
Feb 19, 2004
12.11
12.15
11.64
11.64
100,071
-0.31(-2.56%)
Feb 18, 2004
12.11
12.15
11.87
11.95
133,613
-0.16(-1.34%)
Feb 17, 2004
11.70
12.13
11.70
12.11
274,445
+0.44(+3.78%)
Feb 13, 2004
11.98
11.98
11.49
11.67
112,177
-0.27(-2.26%)
Feb 12, 2004
12.04
12.15
11.89
11.94
105,291
-0.12(-0.97%)
Feb 11, 2004
12.04
12.09
12.01
12.06
275,778
+0.02(+0.15%)
Feb 10, 2004
11.77
12.05
11.77
12.04
306,988
+0.36(+3.08%)
Feb 09, 2004
11.52
11.90
11.43
11.68
275,223
-0.19(-1.59%)
Feb 06, 2004
11.76
11.92
11.66
11.87
325,536
+0.13(+1.15%)
Feb 05, 2004
11.84
11.93
11.66
11.73
482,029
+0.12(+1.01%)
Feb 04, 2004
11.75
12.01
11.52
11.61
322,870
-0.06(-0.54%)
Feb 03, 2004
11.70
11.88
11.61
11.68
463,370
-0.08(-0.69%)
Feb 02, 2004
11.73
12.07
11.61
11.76
412,612
-0.26(-2.17%)
Jan 30, 2004
12.33
12.33
11.93
12.02
387,067
-0.22(-1.77%)
Jan 29, 2004
12.83
12.83
11.93
12.24
1,071,904
-0.64(-4.97%)
Jan 28, 2004
13.55
13.55
12.83
12.88
308,876
-0.53(-3.96%)
Jan 27, 2004
13.73
13.92
13.39
13.41
371,851
-0.01(-0.07%)
Jan 26, 2004
13.98
14.01
13.33
13.42
357,634
-0.39(-2.80%)
Jan 23, 2004
14.14
14.32
13.64
13.80
393,842
-0.14(-0.97%)
Jan 22, 2004
14.05
14.14
13.87
13.94
425,163
-0.02(-0.13%)
Jan 21, 2004
14.40
14.40
13.94
13.96
440,712
-0.25(-1.77%)
Jan 20, 2004
13.96
14.21
13.87
14.21
375,516
+0.23(+1.68%)
Jan 16, 2004
14.05
14.23
13.87
13.97
402,727
+0.15(+1.11%)
Jan 15, 2004
14.27
14.35
13.81
13.82
645,297
-0.23(-1.60%)
Jan 14, 2004
14.32
14.34
14.03
14.05
464,147
-0.04(-0.32%)
Jan 13, 2004
14.23
14.40
13.98
14.09
443,711
+0.00(+0.00%)
Jan 12, 2004
14.18
14.27
13.67
14.09
370,296
+0.42(+3.10%)
Jan 09, 2004
14.45
14.45
13.55
13.67
452,374
-0.71(-4.95%)
Jan 08, 2004
14.59
14.68
14.34
14.38
547,114
-0.07(-0.50%)
Jan 07, 2004
14.79
14.94
14.41
14.45
423,608
-0.12(-0.80%)
Jan 06, 2004
14.95
14.96
14.55
14.57
338,531
+0.02(+0.12%)
Jan 05, 2004
14.77
14.77
14.45
14.55
687,724
+0.77(+5.62%)
Jan 02, 2004
14.00
14.00
13.51
13.78
484,139
+0.32(+2.34%)
Dec 31, 2003
14.76
14.80
13.46
13.46
348,082
-1.07(-7.37%)
Dec 30, 2003
14.87
15.19
14.32
14.53
478,586
-0.21(-1.41%)
Dec 29, 2003
13.92
15.19
14.13
14.74
691,834
+0.82(+5.89%)
Dec 26, 2003
12.74
13.92
12.72
13.92
167,821
+1.30(+10.27%)
Dec 24, 2003
12.48
12.64
12.23
12.62
63,752
-0.08(-0.64%)
Dec 23, 2003
11.78
12.70
11.70
12.70
320,538
+1.03(+8.79%)
Dec 22, 2003
11.06
11.68
11.06
11.68
188,035
+0.63(+5.71%)
Dec 19, 2003
11.34
11.41
10.90
11.05
235,350
-0.30(-2.62%)
Dec 18, 2003
11.24
11.44
11.24
11.34
517,903
+0.26(+2.36%)
Dec 17, 2003
10.98
11.23
10.81
11.08
706,050
+0.29(+2.67%)
Dec 16, 2003
10.58
10.97
10.47
10.80
391,398
+0.08(+0.76%)
Dec 15, 2003
10.06
10.98
9.886
10.71
327,868
+0.90(+9.17%)
Dec 12, 2003
9.724
9.985
9.679
9.814
154,493
+0.14(+1.40%)
Dec 11, 2003
9.580
9.796
9.463
9.679
109,289
+0.19(+1.99%)
Dec 10, 2003
9.508
9.697
9.508
9.490
74,192
-0.09(-0.94%)
Dec 09, 2003
9.877
9.895
9.517
9.580
81,967
-0.32(-3.27%)
Dec 08, 2003
9.670
9.904
9.652
9.904
66,417
+0.36(+3.77%)
Dec 05, 2003
9.319
9.472
9.229
9.544
201,808
+0.30(+3.21%)
Dec 04, 2003
9.364
9.364
9.013
9.247
95,517
+0.02(+0.20%)
Dec 03, 2003
9.832
9.877
9.229
9.229
85,743
-0.48(-4.92%)
Dec 02, 2003
9.724
9.805
9.499
9.706
229,019
+0.06(+0.65%)
Dec 01, 2003
9.409
9.760
9.409
9.643
56,532
+0.23(+2.39%)
Nov 28, 2003
9.310
9.544
9.310
9.418
17,326
+0.22(+2.35%)
Nov 26, 2003
9.643
9.769
9.157
9.202
263,450
-0.43(-4.49%)
Nov 25, 2003
9.238
9.742
9.211
9.634
82,855
+0.30(+3.18%)
Nov 24, 2003
8.869
9.364
8.733
9.337
127,060
+0.64(+7.35%)
Nov 21, 2003
8.733
8.779
8.598
8.697
35,097
-0.09(-1.02%)
Nov 20, 2003
8.553
8.869
8.463
8.788
120,285
+0.01(+0.10%)
Nov 19, 2003
8.715
8.806
8.634
8.779
86,187
+0.06(+0.72%)
Nov 18, 2003
8.733
8.905
8.526
8.715
80,301
+0.07(+0.83%)
Nov 17, 2003
8.797
8.905
8.553
8.643
107,956
-0.35(-3.90%)
Nov 14, 2003
8.887
9.130
8.598
8.995
756,808
+0.02(+0.20%)
Nov 13, 2003
9.094
9.139
8.959
8.977
63,974
-0.05(-0.60%)
Nov 12, 2003
9.004
9.256
8.959
9.031
154,271
+0.03(+0.30%)
Nov 11, 2003
9.022
9.184
8.923
9.004
129,059
-0.03(-0.30%)
Nov 10, 2003
9.049
9.301
9.013
9.031
114,842
+0.02(+0.20%)
Nov 07, 2003
9.319
9.409
8.815
9.013
178,484
-0.30(-3.19%)
Nov 06, 2003
9.229
9.364
9.049
9.310
173,930
+0.10(+1.08%)
Nov 05, 2003
9.436
9.499
9.004
9.211
130,392
-0.23(-2.39%)
Nov 04, 2003
9.445
9.724
9.400
9.436
103,470
+0.03(+0.29%)
Nov 03, 2003
9.796
9.976
9.391
9.409
609,875
-0.41(-4.13%)
Oct 31, 2003
10.40
10.40
9.643
9.814
192,145
-0.46(-4.47%)
Oct 30, 2003
10.17
10.53
10.20
10.27
128,837
+0.11(+1.06%)
Oct 29, 2003
9.544
10.17
9.544
10.17
73,415
+0.71(+7.52%)
Oct 28, 2003
9.229
9.454
9.184
9.454
60,753
+0.23(+2.44%)
Oct 27, 2003
8.842
9.229
8.842
9.229
46,981
+0.48(+5.45%)
Oct 24, 2003
8.688
8.914
8.553
8.752
44,759
+0.02(+0.21%)
Oct 23, 2003
8.733
9.094
8.508
8.733
111,177
-0.05(-0.51%)
Oct 22, 2003
8.923
9.022
8.697
8.779
95,628
-0.18(-2.01%)
Oct 21, 2003
9.094
9.274
8.932
8.959
32,431
-0.14(-1.49%)
Oct 20, 2003
9.049
9.139
8.932
9.094
37,984
+0.17(+1.92%)
Oct 17, 2003
9.310
9.409
8.923
8.923
56,866
-0.24(-2.65%)
Oct 16, 2003
9.058
9.229
9.058
9.166
24,656
+0.02(+0.20%)
Oct 15, 2003
9.409
9.418
9.067
9.148
44,315
-0.21(-2.21%)
Oct 14, 2003
8.896
9.391
8.896
9.355
36,763
+0.41(+4.63%)
Oct 13, 2003
8.688
8.941
8.688
8.941
117,286
+0.48(+5.64%)
Oct 10, 2003
8.742
8.742
8.373
8.463
44,648
-0.37(-4.18%)
Oct 09, 2003
8.752
9.157
8.752
8.833
58,309
+0.23(+2.62%)
Oct 08, 2003
9.085
9.085
8.553
8.607
43,204
-0.53(-5.81%)
Oct 07, 2003
8.634
9.175
8.508
9.139
142,276
+0.55(+6.39%)
Oct 06, 2003
8.733
8.733
8.508
8.589
34,652
-0.14(-1.65%)
Oct 03, 2003
8.328
8.779
8.328
8.733
113,287
+0.66(+8.14%)
Oct 02, 2003
8.175
8.418
8.076
8.076
62,752
-0.21(-2.50%)
Oct 01, 2003
7.320
8.355
7.320
8.283
143,164
+1.06(+14.71%)
Sep 30, 2003
7.167
7.428
7.104
7.221
59,531
+0.09(+1.26%)
Sep 29, 2003
6.708
7.158
6.690
7.131
76,524
+0.56(+8.49%)
Sep 26, 2003
6.888
6.888
6.573
6.573
65,640
-0.33(-4.82%)
Sep 25, 2003
7.302
7.410
6.906
6.906
58,865
-0.39(-5.31%)
Sep 24, 2003
7.887
7.887
7.473
7.293
44,093
-0.54(-6.90%)
Sep 23, 2003
7.824
7.824
7.698
7.833
20,658
-0.02(-0.23%)
Sep 22, 2003
7.878
7.923
7.617
7.851
70,305
-0.07(-0.91%)
Sep 19, 2003
8.103
8.148
8.103
7.923
161,935
-0.34(-4.14%)
Sep 18, 2003
8.328
8.634
8.103
8.265
200,808
-0.06(-0.76%)
Sep 17, 2003
8.067
8.373
7.968
8.328
103,291
+0.17(+2.10%)
Sep 16, 2003
7.833
8.283
7.995
8.157
90,741
+0.32(+4.14%)
Sep 15, 2003
7.446
7.995
7.446
7.833
62,308
+0.30(+3.94%)
Sep 12, 2003
7.428
7.599
7.374
7.536
30,099
+0.11(+1.45%)
Sep 11, 2003
7.419
7.545
7.401
7.428
17,881
+0.01(+0.12%)
Sep 10, 2003
7.401
7.464
7.338
7.419
63,863
-0.07(-0.96%)
Sep 09, 2003
7.383
7.491
7.338
7.491
35,874
+0.06(+0.85%)
Sep 08, 2003
7.248
7.563
7.248
7.428
50,646
+0.14(+1.85%)
Sep 05, 2003
7.527
7.527
7.167
7.293
54,089
-0.23(-3.11%)
Sep 04, 2003
7.518
7.563
7.428
7.527
25,323
+0.05(+0.72%)
Sep 03, 2003
7.473
7.563
7.383
7.473
45,204
+0.14(+1.97%)
Sep 02, 2003
7.293
7.473
7.176
7.329
72,859
+0.12(+1.62%)
Aug 29, 2003
7.428
7.491
7.203
7.212
30,654
-0.30(-3.96%)
Aug 28, 2003
7.185
7.509
7.113
7.509
70,194
+0.41(+5.84%)
Aug 27, 2003
7.374
7.374
7.095
7.095
40,428
-0.28(-3.79%)
Aug 26, 2003
7.023
7.374
6.906
7.374
75,414
+0.35(+5.00%)
Aug 25, 2003
6.690
7.176
6.618
7.023
35,319
+0.26(+3.86%)
Aug 22, 2003
7.383
7.383
6.753
6.762
52,201
-0.53(-7.28%)
Aug 21, 2003
7.410
7.563
6.897
7.293
74,414
-0.07(-0.98%)
Aug 20, 2003
7.158
7.383
7.023
7.365
61,864
+0.12(+1.61%)
Aug 19, 2003
6.717
7.248
6.717
7.248
39,095
+0.62(+9.38%)
Aug 18, 2003
6.303
6.627
6.285
6.627
35,541
+0.37(+5.90%)
Aug 15, 2003
6.303
6.483
6.258
6.258
17,548
-0.05(-0.71%)
Aug 14, 2003
6.194
6.303
6.122
6.303
75,525
+0.10(+1.60%)
Aug 13, 2003
6.303
6.348
6.185
6.203
22,990
-0.09(-1.43%)
Aug 12, 2003
6.032
6.294
6.032
6.294
28,099
+0.26(+4.33%)
Aug 11, 2003
6.122
6.167
5.960
6.032
121,506
-0.05(-0.74%)
Aug 08, 2003
6.122
6.303
6.032
6.077
29,876
-0.14(-2.17%)
Aug 07, 2003
6.303
6.348
6.077
6.212
38,206
-0.02(-0.29%)
Aug 06, 2003
6.050
6.483
5.978
6.230
46,314
+0.27(+4.53%)
Aug 05, 2003
6.465
6.483
5.960
5.960
107,845
-0.46(-7.15%)
Aug 04, 2003
7.113
7.131
6.420
6.420
50,979
-0.63(-8.94%)
Aug 01, 2003
7.203
7.203
6.888
7.050
73,415
-0.24(-3.33%)
Jul 31, 2003
7.185
7.608
7.149
7.293
76,080
+0.12(+1.63%)
Jul 30, 2003
7.473
7.473
7.023
7.176
93,073
-0.30(-3.98%)
Jul 29, 2003
6.753
7.554
6.618
7.473
165,045
+0.77(+11.41%)
Jul 28, 2003
6.501
6.708
6.456
6.708
86,076
+0.21(+3.19%)
Jul 25, 2003
6.438
6.528
6.294
6.501
28,655
+0.06(+0.98%)
Jul 24, 2003
6.510
6.510
6.411
6.438
30,321
+0.02(+0.28%)
Jul 23, 2003
6.294
6.420
6.122
6.420
51,312
+0.14(+2.15%)
Jul 22, 2003
6.267
6.357
6.140
6.285
59,309
+0.02(+0.29%)
Jul 21, 2003
6.474
6.483
6.267
6.267
43,760
-0.12(-1.83%)
Jul 18, 2003
6.348
6.411
6.258
6.384
88,964
+0.04(+0.57%)
Jul 17, 2003
6.312
6.492
6.312
6.348
53,534
-0.05(-0.84%)
Jul 16, 2003
6.375
6.429
6.339
6.402
26,322
+0.05(+0.85%)
Jul 15, 2003
6.303
6.393
6.258
6.348
65,751
+0.12(+1.88%)
Jul 14, 2003
6.239
6.348
6.131
6.230
33,431
+0.03(+0.44%)
Jul 11, 2003
5.645
6.212
5.645
6.203
62,086
+0.29(+4.87%)
Jul 10, 2003
5.798
5.933
5.762
5.915
69,527
-0.12(-1.94%)
Jul 09, 2003
5.798
6.032
5.798
6.032
101,625
+0.14(+2.45%)
Jul 08, 2003
5.825
5.951
5.699
5.888
112,510
+0.22(+3.81%)
Jul 07, 2003
6.321
6.321
5.510
5.672
327,091
-0.64(-10.13%)
Jul 03, 2003
6.429
6.546
6.312
6.312
60,087
-0.30(-4.50%)
Jul 02, 2003
6.456
6.654
6.456
6.609
117,952
+0.20(+3.09%)
Jul 01, 2003
6.348
6.555
6.258
6.411
78,413
+0.05(+0.85%)
Jun 30, 2003
6.510
6.555
6.348
6.357
180,594
-0.20(-3.02%)
Jun 27, 2003
6.483
6.537
6.465
6.555
66,306
+0.01(+0.14%)
Jun 26, 2003
6.528
6.573
6.348
6.546
95,628
+0.01(+0.14%)
Jun 25, 2003
6.528
6.591
6.483
6.537
133,946
-0.03(-0.41%)
Jun 24, 2003
6.573
6.852
6.429
6.564
124,949
-0.28(-4.08%)
Jun 23, 2003
6.915
6.960
6.807
6.843
39,761
-0.03(-0.39%)
Jun 20, 2003
6.663
6.933
6.573
6.870
95,961
+0.30(+4.52%)
Jun 19, 2003
6.933
6.933
6.492
6.573
62,308
-0.18(-2.67%)
Jun 18, 2003
6.654
6.843
6.501
6.753
83,188
+0.09(+1.35%)
Jun 17, 2003
6.348
6.663
6.348
6.663
94,073
+0.41(+6.47%)
Jun 16, 2003
5.852
6.384
5.852
6.258
123,283
+0.09(+1.46%)
Jun 13, 2003
6.348
6.393
6.086
6.167
90,186
-0.18(-2.84%)
Jun 12, 2003
6.528
6.699
6.221
6.348
108,512
-0.23(-3.42%)
Jun 11, 2003
5.762
6.573
5.762
6.573
305,766
+0.77(+13.18%)
Jun 10, 2003
5.735
5.807
5.672
5.807
148,940
+0.12(+2.06%)
Jun 09, 2003
5.735
5.798
5.618
5.690
65,751
-0.07(-1.25%)
Jun 06, 2003
5.582
5.834
5.492
5.762
164,933
+0.18(+3.23%)
Jun 05, 2003
5.762
5.951
5.312
5.582
159,713
-0.09(-1.59%)
Jun 04, 2003
5.276
5.672
5.276
5.672
242,791
+0.40(+7.51%)
Jun 03, 2003
4.214
5.276
4.214
5.276
134,723
+1.03(+24.15%)
Jun 02, 2003
4.142
4.322
4.133
4.250
108,623
+0.20(+4.89%)
May 30, 2003
4.043
4.214
4.016
4.052
275,223
+0.01(+0.22%)
May 29, 2003
4.052
4.052
3.980
4.043
113,176
-0.01(-0.22%)
May 28, 2003
3.944
4.052
3.917
4.052
212,248
+0.24(+6.38%)
May 27, 2003
3.646
3.827
3.610
3.809
102,625
+0.16(+4.44%)
May 23, 2003
3.682
3.700
3.601
3.646
66,973
+0.05(+1.25%)
May 22, 2003
3.565
3.655
3.565
3.601
43,760
+0.05(+1.52%)
May 21, 2003
3.619
3.646
3.511
3.547
70,749
-0.12(-3.19%)
May 20, 2003
3.691
3.818
3.628
3.664
38,651
+0.05(+1.24%)
May 19, 2003
3.691
3.854
3.457
3.619
105,846
+0.02(+0.50%)
May 16, 2003
3.845
4.034
3.601
3.601
95,295
-0.28(-7.19%)
May 15, 2003
3.962
4.007
3.827
3.881
132,613
-0.02(-0.46%)
May 14, 2003
4.052
4.052
3.809
3.899
135,612
-0.15(-3.78%)
May 13, 2003
4.052
4.052
3.962
4.052
42,982
+0.00(+0.00%)
May 12, 2003
4.007
4.052
3.962
4.052
37,429
+0.05(+1.12%)
May 09, 2003
3.700
4.043
3.700
4.007
62,974
+0.32(+8.54%)
May 08, 2003
3.736
3.827
3.682
3.691
52,423
-0.05(-1.20%)
May 07, 2003
3.782
3.917
3.736
3.736
259,895
-0.14(-3.49%)
May 06, 2003
3.917
4.097
3.827
3.872
179,039
-0.05(-1.15%)
May 05, 2003
3.736
3.962
3.736
3.917
118,508
+0.23(+6.10%)
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.