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
Brady Corp
(NY:
BRC
)
67.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
6.963
7.095
6.827
6.954
199,221
-0.01(-0.13%)
Apr 29, 2004
7.144
7.185
6.963
6.963
193,912
-0.15(-2.16%)
Apr 28, 2004
7.283
7.308
7.104
7.117
166,809
-0.16(-2.26%)
Apr 27, 2004
7.201
7.283
7.201
7.281
117,633
+0.08(+1.12%)
Apr 26, 2004
7.185
7.314
7.176
7.201
160,662
+0.01(+0.10%)
Apr 23, 2004
7.301
7.308
7.106
7.194
142,780
-0.09(-1.18%)
Apr 22, 2004
7.040
7.280
7.018
7.280
150,883
+0.24(+3.41%)
Apr 21, 2004
7.042
7.058
6.982
7.040
79,632
-0.01(-0.18%)
Apr 20, 2004
7.224
7.224
7.042
7.052
169,603
-0.13(-1.87%)
Apr 19, 2004
7.002
7.229
7.002
7.186
174,633
+0.18(+2.63%)
Apr 16, 2004
6.911
7.033
6.889
7.002
321,604
+0.10(+1.43%)
Apr 15, 2004
6.961
6.997
6.904
6.904
616,386
+0.28(+4.24%)
Apr 14, 2004
6.641
6.719
6.567
6.623
103,941
-0.01(-0.13%)
Apr 13, 2004
6.827
6.839
6.626
6.632
80,471
-0.17(-2.53%)
Apr 12, 2004
6.791
6.829
6.782
6.804
67,338
+0.05(+0.72%)
Apr 08, 2004
6.961
6.961
6.750
6.755
105,618
-0.17(-2.45%)
Apr 07, 2004
6.943
6.945
6.807
6.925
148,927
-0.03(-0.39%)
Apr 06, 2004
7.247
7.285
6.938
6.952
320,207
-0.20(-2.78%)
Apr 05, 2004
6.961
7.151
6.861
7.151
103,941
+0.21(+3.04%)
Apr 02, 2004
6.863
6.952
6.857
6.940
97,794
+0.12(+1.78%)
Apr 01, 2004
6.812
6.868
6.764
6.818
90,529
+0.00(+0.05%)
Mar 31, 2004
6.782
6.830
6.732
6.814
151,721
+0.03(+0.47%)
Mar 30, 2004
6.728
6.854
6.728
6.782
89,132
+0.06(+0.85%)
Mar 29, 2004
6.746
6.829
6.685
6.725
147,250
-0.04(-0.53%)
Mar 26, 2004
6.675
6.800
6.607
6.761
97,794
+0.07(+1.10%)
Mar 25, 2004
6.542
6.710
6.530
6.687
108,971
+0.16(+2.41%)
Mar 24, 2004
6.532
6.558
6.464
6.530
234,986
-0.01(-0.16%)
Mar 23, 2004
6.451
6.558
6.451
6.540
84,662
+0.09(+1.39%)
Mar 22, 2004
6.478
6.478
6.370
6.451
143,897
-0.03(-0.41%)
Mar 19, 2004
6.585
6.585
6.428
6.478
102,265
-0.07(-1.12%)
Mar 18, 2004
6.710
6.710
6.521
6.551
150,883
-0.19(-2.76%)
Mar 17, 2004
6.540
6.737
6.540
6.737
109,530
+0.22(+3.43%)
Mar 16, 2004
6.603
6.650
6.424
6.514
149,206
-0.06(-0.95%)
Mar 15, 2004
6.639
6.696
6.446
6.576
172,956
-0.08(-1.21%)
Mar 12, 2004
6.428
6.666
6.354
6.657
105,059
+0.25(+3.85%)
Mar 11, 2004
6.419
6.478
6.317
6.410
224,648
+0.01(+0.08%)
Mar 10, 2004
6.660
6.746
6.404
6.404
111,206
-0.24(-3.66%)
Mar 09, 2004
6.782
6.798
6.648
6.648
74,323
-0.13(-1.98%)
Mar 08, 2004
6.804
6.836
6.748
6.782
75,721
-0.02(-0.26%)
Mar 05, 2004
6.889
6.889
6.784
6.800
91,647
-0.06(-0.91%)
Mar 04, 2004
6.880
6.880
6.782
6.863
77,118
-0.01(-0.13%)
Mar 03, 2004
6.904
6.906
6.778
6.872
152,839
-0.04(-0.52%)
Mar 02, 2004
6.907
6.925
6.889
6.907
129,088
-0.01(-0.10%)
Mar 01, 2004
6.943
6.943
6.857
6.914
125,736
-0.03(-0.41%)
Feb 27, 2004
6.764
6.979
6.748
6.943
139,706
+0.18(+2.65%)
Feb 26, 2004
6.558
6.841
6.544
6.764
214,030
+0.22(+3.42%)
Feb 25, 2004
6.702
6.702
6.451
6.540
233,589
-0.17(-2.53%)
Feb 24, 2004
6.657
6.764
6.655
6.710
119,588
+0.06(+0.94%)
Feb 23, 2004
6.818
6.827
6.612
6.648
152,280
-0.15(-2.24%)
Feb 20, 2004
6.800
6.852
6.728
6.800
241,413
+0.02(+0.26%)
Feb 19, 2004
7.015
7.068
6.782
6.782
331,384
-0.21(-3.07%)
Feb 18, 2004
7.176
7.265
6.995
6.997
538,429
+0.14(+2.09%)
Feb 17, 2004
6.710
6.909
6.691
6.854
131,324
+0.15(+2.27%)
Feb 13, 2004
6.836
6.854
6.702
6.702
172,398
-0.13(-1.96%)
Feb 12, 2004
6.854
6.907
6.818
6.836
101,706
-0.02(-0.31%)
Feb 11, 2004
6.997
6.997
6.782
6.857
140,824
-0.12(-1.74%)
Feb 10, 2004
6.487
6.979
6.487
6.979
206,486
+0.51(+7.88%)
Feb 09, 2004
6.664
6.675
6.442
6.469
57,000
-0.20(-2.93%)
Feb 06, 2004
6.532
6.664
6.478
6.664
92,765
+0.16(+2.45%)
Feb 05, 2004
6.288
6.523
6.288
6.505
90,529
+0.26(+4.18%)
Feb 04, 2004
6.621
6.637
6.243
6.243
124,897
-0.40(-5.96%)
Feb 03, 2004
6.764
6.777
6.603
6.639
52,529
-0.13(-1.98%)
Feb 02, 2004
6.795
6.836
6.693
6.773
94,441
-0.00(-0.05%)
Jan 30, 2004
6.902
6.934
6.730
6.777
126,015
-0.11(-1.56%)
Jan 29, 2004
6.952
6.970
6.863
6.884
38,000
-0.02(-0.34%)
Jan 28, 2004
7.102
7.120
6.898
6.907
119,868
-0.19(-2.70%)
Jan 27, 2004
7.176
7.229
7.081
7.099
212,354
-0.08(-1.07%)
Jan 26, 2004
7.122
7.176
7.033
7.176
65,662
+0.04(+0.50%)
Jan 23, 2004
7.140
7.140
7.042
7.140
91,088
+0.01(+0.15%)
Jan 22, 2004
7.303
7.337
7.110
7.129
82,426
-0.18(-2.50%)
Jan 21, 2004
7.364
7.373
7.294
7.312
55,323
-0.07(-0.95%)
Jan 20, 2004
7.364
7.382
7.278
7.382
62,588
+0.03(+0.34%)
Jan 16, 2004
7.462
7.478
7.355
7.356
53,647
-0.10(-1.30%)
Jan 15, 2004
7.390
7.453
7.290
7.453
70,412
+0.06(+0.85%)
Jan 14, 2004
7.328
7.390
7.235
7.390
77,956
+0.08(+1.10%)
Jan 13, 2004
7.310
7.319
7.156
7.310
112,044
+0.02(+0.25%)
Jan 12, 2004
7.301
7.337
7.249
7.292
92,765
-0.04(-0.49%)
Jan 09, 2004
7.543
7.543
7.328
7.328
64,265
-0.23(-3.01%)
Jan 08, 2004
7.555
7.605
7.555
7.555
67,059
+0.02(+0.24%)
Jan 07, 2004
7.392
7.537
7.378
7.537
70,691
+0.12(+1.62%)
Jan 06, 2004
7.525
7.526
7.417
7.417
90,809
-0.13(-1.66%)
Jan 05, 2004
7.283
7.543
7.283
7.543
130,486
+0.28(+3.82%)
Jan 02, 2004
7.274
7.315
7.238
7.265
74,603
-0.03(-0.37%)
Dec 31, 2003
7.587
7.587
7.280
7.292
124,618
-0.31(-4.12%)
Dec 30, 2003
7.525
7.675
7.507
7.605
89,691
+0.10(+1.31%)
Dec 29, 2003
7.408
7.509
7.390
7.507
67,059
+0.10(+1.33%)
Dec 26, 2003
7.421
7.441
7.369
7.408
16,485
-0.01(-0.17%)
Dec 24, 2003
7.435
7.460
7.387
7.421
29,617
-0.03(-0.43%)
Dec 23, 2003
7.355
7.494
7.355
7.453
113,441
+0.14(+1.96%)
Dec 22, 2003
7.353
7.353
7.283
7.310
51,412
-0.03(-0.37%)
Dec 19, 2003
7.355
7.555
7.263
7.337
202,854
-0.02(-0.24%)
Dec 18, 2003
7.122
7.355
7.122
7.355
139,986
+0.26(+3.60%)
Dec 17, 2003
7.158
7.158
7.081
7.099
55,882
-0.01(-0.20%)
Dec 16, 2003
7.043
7.165
7.043
7.113
73,206
+0.07(+0.99%)
Dec 15, 2003
7.346
7.349
7.043
7.043
94,162
-0.27(-3.65%)
Dec 12, 2003
7.122
7.310
7.108
7.310
134,397
+0.21(+3.03%)
Dec 11, 2003
6.925
7.110
6.925
7.095
81,588
+0.19(+2.72%)
Dec 10, 2003
7.006
7.006
6.838
6.907
109,809
-0.07(-1.03%)
Dec 09, 2003
7.151
7.151
6.961
6.979
113,441
-0.16(-2.28%)
Dec 08, 2003
7.156
7.183
7.115
7.142
62,868
-0.03(-0.37%)
Dec 05, 2003
7.378
7.378
7.170
7.169
63,706
-0.22(-3.00%)
Dec 04, 2003
7.204
7.390
7.158
7.390
244,766
+0.18(+2.51%)
Dec 03, 2003
7.569
7.766
7.210
7.210
329,707
-0.34(-4.55%)
Dec 02, 2003
7.220
7.677
7.220
7.553
238,619
+0.39(+5.50%)
Dec 01, 2003
6.846
7.185
6.846
7.160
144,736
+0.30(+4.33%)
Nov 28, 2003
6.836
6.911
6.827
6.863
62,029
+0.01(+0.18%)
Nov 26, 2003
6.800
6.868
6.800
6.850
77,397
+0.05(+0.74%)
Nov 25, 2003
6.553
6.834
6.505
6.800
198,104
+0.28(+4.25%)
Nov 24, 2003
6.304
6.523
6.272
6.523
140,544
+0.24(+3.76%)
Nov 21, 2003
6.254
6.340
6.256
6.286
95,838
+0.03(+0.52%)
Nov 20, 2003
6.218
6.263
6.143
6.254
84,941
+0.06(+1.01%)
Nov 19, 2003
6.231
6.258
6.138
6.192
52,250
-0.04(-0.63%)
Nov 18, 2003
6.326
6.392
6.231
6.231
102,265
+0.01(+0.20%)
Nov 17, 2003
6.181
6.218
6.082
6.218
77,118
-0.05(-0.86%)
Nov 14, 2003
6.317
6.401
6.270
6.272
75,441
-0.04(-0.71%)
Nov 13, 2003
6.234
6.342
6.234
6.317
90,529
+0.08(+1.32%)
Nov 12, 2003
6.209
6.301
6.209
6.234
123,221
+0.04(+0.61%)
Nov 11, 2003
6.272
6.272
6.175
6.197
38,838
-0.06(-0.92%)
Nov 10, 2003
6.433
6.433
6.254
6.254
61,750
-0.18(-2.78%)
Nov 07, 2003
6.478
6.478
6.392
6.433
57,838
-0.01(-0.14%)
Nov 06, 2003
6.469
6.478
6.401
6.442
73,765
-0.04(-0.61%)
Nov 05, 2003
6.442
6.481
6.397
6.481
57,279
+0.03(+0.44%)
Nov 04, 2003
6.388
6.433
6.388
6.453
97,515
+0.04(+0.67%)
Nov 03, 2003
6.333
6.406
6.333
6.410
115,118
+0.09(+1.47%)
Oct 31, 2003
6.299
6.317
6.249
6.317
57,838
+0.02(+0.31%)
Oct 30, 2003
6.326
6.338
6.283
6.297
50,015
+0.01(+0.09%)
Oct 29, 2003
6.090
6.292
6.090
6.292
71,809
+0.19(+3.17%)
Oct 28, 2003
6.143
6.156
6.038
6.098
100,030
-0.03(-0.50%)
Oct 27, 2003
5.945
6.129
5.945
6.129
52,809
+0.17(+2.79%)
Oct 24, 2003
6.048
6.048
5.930
5.962
118,750
-0.11(-1.77%)
Oct 23, 2003
6.192
6.192
6.070
6.070
64,823
-0.13(-2.11%)
Oct 22, 2003
6.340
6.340
6.200
6.200
75,162
-0.16(-2.48%)
Oct 21, 2003
6.351
6.415
6.342
6.358
104,500
+0.05(+0.79%)
Oct 20, 2003
6.226
6.322
6.224
6.308
69,294
+0.09(+1.50%)
Oct 17, 2003
6.299
6.315
6.202
6.215
65,103
-0.11(-1.67%)
Oct 16, 2003
6.397
6.397
6.304
6.320
74,044
-0.09(-1.34%)
Oct 15, 2003
6.299
6.406
6.245
6.406
60,073
+0.12(+1.88%)
Oct 14, 2003
6.261
6.299
6.245
6.288
63,706
+0.03(+0.40%)
Oct 13, 2003
6.129
6.236
6.129
6.263
43,309
+0.12(+1.89%)
Oct 10, 2003
6.156
6.156
6.064
6.147
137,750
-0.03(-0.43%)
Oct 09, 2003
6.263
6.362
6.156
6.174
146,412
-0.08(-1.29%)
Oct 08, 2003
6.362
6.362
6.229
6.254
104,221
-0.15(-2.35%)
Oct 07, 2003
6.308
6.404
6.299
6.404
81,588
+0.09(+1.39%)
Oct 06, 2003
6.209
6.317
6.200
6.317
56,720
+0.09(+1.44%)
Oct 03, 2003
6.156
6.234
6.156
6.227
122,103
+0.12(+1.99%)
Oct 02, 2003
6.048
6.109
6.016
6.106
80,750
+0.05(+0.80%)
Oct 01, 2003
5.710
6.057
5.710
6.057
111,485
+0.37(+6.41%)
Sep 30, 2003
5.921
5.921
5.690
5.692
176,868
-0.25(-4.16%)
Sep 29, 2003
5.762
5.941
5.673
5.939
188,324
+0.18(+3.07%)
Sep 26, 2003
5.907
5.907
5.751
5.762
149,765
-0.21(-3.45%)
Sep 25, 2003
6.156
6.159
5.966
5.968
98,074
-0.19(-3.05%)
Sep 24, 2003
6.344
6.345
6.156
6.156
141,103
-0.20(-3.10%)
Sep 23, 2003
6.353
6.390
6.353
6.353
115,956
-0.04(-0.56%)
Sep 22, 2003
6.464
6.464
6.326
6.388
189,442
-0.07(-1.03%)
Sep 19, 2003
6.335
6.442
6.317
6.455
162,339
+0.09(+1.38%)
Sep 18, 2003
6.335
6.415
6.335
6.367
196,986
+0.01(+0.20%)
Sep 17, 2003
6.397
6.431
6.353
6.354
73,485
-0.09(-1.36%)
Sep 16, 2003
6.258
6.442
6.294
6.442
157,868
+0.18(+2.95%)
Sep 15, 2003
6.236
6.319
6.231
6.258
53,926
-0.01(-0.23%)
Sep 12, 2003
6.308
6.308
6.102
6.272
103,103
-0.08(-1.21%)
Sep 11, 2003
6.301
6.349
6.270
6.349
39,397
+0.03(+0.51%)
Sep 10, 2003
6.351
6.401
6.290
6.317
76,000
-0.05(-0.81%)
Sep 09, 2003
6.424
6.424
6.335
6.369
38,838
-0.08(-1.28%)
Sep 08, 2003
6.399
6.505
6.392
6.451
118,191
+0.04(+0.70%)
Sep 05, 2003
6.424
6.505
6.319
6.406
74,323
-0.04(-0.56%)
Sep 04, 2003
6.460
6.496
6.396
6.442
75,721
-0.00(-0.06%)
Sep 03, 2003
6.523
6.528
6.442
6.446
166,250
-0.03(-0.50%)
Sep 02, 2003
6.356
6.496
6.356
6.478
83,265
+0.10(+1.63%)
Aug 29, 2003
6.251
6.444
6.243
6.374
62,029
+0.11(+1.68%)
Aug 28, 2003
6.222
6.272
6.190
6.268
53,088
+0.06(+1.04%)
Aug 27, 2003
6.199
6.218
6.161
6.204
63,706
-0.02(-0.34%)
Aug 26, 2003
6.192
6.226
6.068
6.226
60,073
+0.03(+0.43%)
Aug 25, 2003
6.184
6.200
6.109
6.199
63,706
+0.01(+0.23%)
Aug 22, 2003
6.460
6.494
6.184
6.184
96,397
-0.26(-4.00%)
Aug 21, 2003
6.453
6.487
6.401
6.442
125,456
+0.01(+0.14%)
Aug 20, 2003
6.381
6.469
6.335
6.433
65,103
+0.05(+0.81%)
Aug 19, 2003
6.174
6.381
6.174
6.381
133,280
+0.19(+3.06%)
Aug 18, 2003
6.124
6.226
6.124
6.192
90,529
+0.07(+1.11%)
Aug 15, 2003
6.120
6.147
6.102
6.124
33,809
+0.01(+0.20%)
Aug 14, 2003
6.190
6.209
6.111
6.111
70,132
-0.08(-1.27%)
Aug 13, 2003
6.174
6.190
6.111
6.190
111,765
+0.20(+3.25%)
Aug 12, 2003
5.923
6.011
5.869
5.995
43,029
+0.07(+1.21%)
Aug 11, 2003
5.893
5.923
5.841
5.923
39,956
+0.03(+0.52%)
Aug 08, 2003
5.966
5.966
5.871
5.893
57,279
-0.07(-1.23%)
Aug 07, 2003
5.780
5.995
5.689
5.966
136,353
+0.20(+3.54%)
Aug 06, 2003
5.844
5.866
5.762
5.762
74,603
-0.11(-1.86%)
Aug 05, 2003
6.027
6.036
5.871
5.871
58,676
-0.16(-2.64%)
Aug 04, 2003
6.022
6.048
5.968
6.030
128,250
+0.04(+0.60%)
Aug 01, 2003
6.158
6.183
5.995
5.995
77,956
-0.16(-2.64%)
Jul 31, 2003
6.184
6.263
6.141
6.158
81,588
-0.02(-0.38%)
Jul 30, 2003
6.082
6.181
6.066
6.181
93,603
+0.10(+1.62%)
Jul 29, 2003
6.102
6.120
6.023
6.082
53,926
-0.01(-0.18%)
Jul 28, 2003
5.959
6.102
5.959
6.093
243,648
+0.15(+2.47%)
Jul 25, 2003
5.966
5.986
5.939
5.946
91,368
-0.01(-0.21%)
Jul 24, 2003
6.039
6.057
5.959
5.959
86,059
-0.08(-1.30%)
Jul 23, 2003
5.936
6.038
5.843
6.038
125,736
+0.12(+2.03%)
Jul 22, 2003
5.905
5.921
5.834
5.918
73,765
+0.02(+0.36%)
Jul 21, 2003
5.986
5.986
5.896
5.896
291,148
-0.09(-1.49%)
Jul 18, 2003
5.977
5.991
5.952
5.986
41,632
+0.02(+0.33%)
Jul 17, 2003
5.950
5.995
5.928
5.966
254,266
+0.01(+0.12%)
Jul 16, 2003
6.030
6.032
5.905
5.959
120,706
-0.07(-1.19%)
Jul 15, 2003
6.030
6.045
5.991
6.030
309,869
+0.03(+0.45%)
Jul 14, 2003
5.968
6.027
5.894
6.004
409,620
+0.05(+0.90%)
Jul 11, 2003
5.869
5.977
5.869
5.950
87,456
+0.08(+1.37%)
Jul 10, 2003
5.923
5.923
5.869
5.869
406,825
-0.06(-1.06%)
Jul 09, 2003
5.905
5.932
5.887
5.932
135,236
+0.03(+0.42%)
Jul 08, 2003
5.911
5.923
5.877
5.907
317,972
-0.04(-0.66%)
Jul 07, 2003
5.905
5.968
5.905
5.946
232,751
+0.05(+0.82%)
Jul 03, 2003
5.977
5.977
5.896
5.898
32,970
-0.08(-1.32%)
Jul 02, 2003
5.894
5.995
5.894
5.977
93,603
+0.08(+1.43%)
Jul 01, 2003
5.968
5.977
5.798
5.893
150,603
-0.08(-1.26%)
Jun 30, 2003
5.887
5.996
5.798
5.968
159,824
+0.09(+1.52%)
Jun 27, 2003
5.780
5.914
5.780
5.878
94,162
+0.09(+1.55%)
Jun 26, 2003
5.658
5.807
5.656
5.789
57,559
+0.14(+2.54%)
Jun 25, 2003
5.923
5.923
5.610
5.646
156,750
-0.29(-4.83%)
Jun 24, 2003
5.705
5.955
5.705
5.932
70,412
+0.24(+4.21%)
Jun 23, 2003
5.934
5.946
5.690
5.692
104,221
-0.26(-4.36%)
Jun 20, 2003
5.891
5.977
5.891
5.952
121,544
+0.08(+1.40%)
Jun 19, 2003
6.004
6.039
5.860
5.869
61,191
-0.12(-2.00%)
Jun 18, 2003
5.977
5.993
5.916
5.989
49,176
+0.01(+0.09%)
Jun 17, 2003
6.013
6.013
5.896
5.984
124,338
-0.01(-0.18%)
Jun 16, 2003
5.964
6.039
5.928
5.995
105,338
+0.02(+0.30%)
Jun 13, 2003
5.995
6.039
5.950
5.977
94,441
-0.02(-0.30%)
Jun 12, 2003
6.032
6.052
5.977
5.995
86,059
-0.03(-0.48%)
Jun 11, 2003
6.039
6.082
5.966
6.023
108,971
-0.02(-0.27%)
Jun 10, 2003
6.000
6.082
5.945
6.039
131,883
+0.06(+0.96%)
Jun 09, 2003
5.911
6.084
5.905
5.982
96,397
+0.03(+0.45%)
Jun 06, 2003
6.039
6.084
5.945
5.955
88,294
-0.08(-1.25%)
Jun 05, 2003
5.928
6.039
5.891
6.030
86,618
+0.10(+1.75%)
Jun 04, 2003
5.911
5.941
5.886
5.927
72,088
+0.02(+0.27%)
Jun 03, 2003
5.852
5.911
5.819
5.911
90,809
+0.04(+0.73%)
Jun 02, 2003
5.855
5.869
5.828
5.868
74,044
-0.00(-0.03%)
May 30, 2003
5.887
5.916
5.841
5.869
109,250
-0.04(-0.61%)
May 29, 2003
5.762
5.918
5.762
5.905
104,500
+0.11(+1.85%)
May 28, 2003
5.753
5.807
5.730
5.798
75,721
+0.05(+0.90%)
May 27, 2003
5.646
5.775
5.637
5.746
69,573
+0.09(+1.61%)
May 23, 2003
5.622
5.703
5.606
5.655
39,676
+0.03(+0.57%)
May 22, 2003
5.692
5.703
5.606
5.622
47,220
-0.06(-0.98%)
May 21, 2003
5.630
5.701
5.615
5.678
67,338
+0.05(+0.86%)
May 20, 2003
5.503
5.637
5.503
5.630
171,001
+0.14(+2.58%)
May 19, 2003
5.735
5.748
5.488
5.488
98,632
-0.28(-4.90%)
May 16, 2003
5.744
5.830
5.664
5.771
229,398
+0.03(+0.50%)
May 15, 2003
5.735
5.780
5.735
5.742
82,147
+0.03(+0.60%)
May 14, 2003
5.828
5.837
5.708
5.708
89,971
-0.11(-1.85%)
May 13, 2003
5.891
5.891
5.816
5.816
51,132
-0.08(-1.28%)
May 12, 2003
5.923
5.948
5.891
5.891
56,162
-0.05(-0.78%)
May 09, 2003
5.907
5.937
5.896
5.937
65,103
+0.04(+0.67%)
May 08, 2003
5.911
5.959
5.834
5.898
78,235
-0.03(-0.51%)
May 07, 2003
6.154
6.165
5.928
5.928
198,942
-0.24(-3.83%)
May 06, 2003
6.177
6.200
6.109
6.165
241,972
-0.01(-0.14%)
May 05, 2003
6.156
6.192
6.029
6.174
160,103
+0.04(+0.58%)
May 02, 2003
5.996
6.163
5.996
6.138
144,736
+0.13(+2.17%)
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.