Sign In  |  Register  |  About Pleasanton  |  Contact Us

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

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2000 20.07 20.50 19.62 19.72 1,871,300 -0.35(-1.72%)
Apr 27, 2000 19.88 20.22 19.47 20.07 1,452,800 +0.19(+0.96%)
Apr 26, 2000 20.07 20.34 19.75 19.88 2,273,400 -0.19(-0.95%)
Apr 25, 2000 19.50 20.25 19.50 20.07 2,191,100 +0.57(+2.90%)
Apr 24, 2000 19.09 19.57 19.09 19.50 1,659,500 +0.50(+2.63%)
Apr 20, 2000 18.82 19.16 18.75 19.00 2,463,600 +0.18(+0.98%)
Apr 19, 2000 19.47 19.47 18.50 18.82 4,283,300 -1.31(-6.51%)
Apr 18, 2000 20.47 21.75 19.69 20.12 4,983,400 -0.34(-1.69%)
Apr 17, 2000 20.25 21.22 20.12 20.47 1,881,100 +0.22(+1.09%)
Apr 14, 2000 21.00 21.00 20.09 20.25 2,145,500 -0.75(-3.57%)
Apr 13, 2000 21.72 22.44 20.91 21.00 2,171,100 -0.72(-3.31%)
Apr 12, 2000 21.38 22.38 21.38 21.72 2,113,400 +0.69(+3.28%)
Apr 11, 2000 20.82 21.62 20.82 21.03 1,769,100 +0.31(+1.50%)
Apr 10, 2000 20.69 21.07 20.57 20.72 948,300 +0.03(+0.14%)
Apr 07, 2000 21.16 21.22 20.62 20.69 1,473,600 -0.46(-2.20%)
Apr 06, 2000 21.22 21.82 21.12 21.16 1,053,700 -0.06(-0.31%)
Apr 05, 2000 21.72 21.94 21.12 21.22 1,885,000 -0.50(-2.30%)
Apr 04, 2000 20.94 22.07 20.44 21.72 3,634,800 +0.78(+3.72%)
Apr 03, 2000 19.72 21.12 19.72 20.94 2,333,300 +1.22(+6.19%)
Mar 31, 2000 20.38 20.57 19.66 19.72 2,428,100 -0.66(-3.21%)
Mar 30, 2000 19.50 20.66 19.44 20.38 2,443,900 +0.88(+4.49%)
Mar 29, 2000 19.16 19.78 18.84 19.50 1,894,100 +0.34(+1.80%)
Mar 28, 2000 19.53 19.57 19.16 19.16 1,315,000 -0.38(-1.92%)
Mar 27, 2000 19.75 20.32 19.50 19.53 1,120,900 -0.22(-1.11%)
Mar 24, 2000 19.78 20.00 19.62 19.75 1,143,700 -0.03(-0.15%)
Mar 23, 2000 19.62 20.09 19.62 19.78 1,802,500 +0.31(+1.59%)
Mar 22, 2000 19.82 19.82 19.38 19.47 1,245,600 -0.44(-2.19%)
Mar 21, 2000 19.25 20.03 19.22 19.91 1,534,500 +0.66(+3.40%)
Mar 20, 2000 19.82 20.28 19.22 19.25 2,205,900 -0.57(-2.85%)
Mar 17, 2000 20.16 20.16 19.53 19.82 2,404,700 -0.53(-2.61%)
Mar 16, 2000 19.47 20.82 19.47 20.34 3,862,700 +1.22(+6.38%)
Mar 15, 2000 17.91 19.53 17.82 19.12 3,415,800 +1.22(+6.81%)
Mar 14, 2000 17.88 18.59 17.88 17.91 3,274,200 +0.09(+0.51%)
Mar 13, 2000 17.84 18.07 17.50 17.82 1,653,800 -0.03(-0.17%)
Mar 10, 2000 17.62 18.38 17.41 17.84 2,672,000 +0.22(+1.25%)
Mar 09, 2000 17.47 17.69 17.12 17.62 2,453,400 +0.16(+0.89%)
Mar 08, 2000 17.32 18.22 17.32 17.47 2,889,400 +0.56(+3.34%)
Mar 07, 2000 18.25 18.25 16.75 16.91 4,390,600 -1.44(-7.85%)
Mar 06, 2000 18.22 19.00 18.22 18.34 2,630,300 +0.15(+0.85%)
Mar 03, 2000 17.25 18.66 17.25 18.19 2,404,500 +0.97(+5.63%)
Mar 02, 2000 17.44 17.50 17.09 17.22 1,982,500 -0.22(-1.26%)
Mar 01, 2000 17.53 17.91 17.44 17.44 2,421,300 -0.09(-0.51%)
Feb 29, 2000 17.78 18.22 17.50 17.53 2,404,500 -0.25(-1.41%)
Feb 28, 2000 18.00 18.32 17.69 17.78 1,665,000 -0.22(-1.22%)
Feb 25, 2000 18.12 18.75 17.94 18.00 2,075,500 -0.12(-0.69%)
Feb 24, 2000 18.91 18.94 18.12 18.12 2,246,400 -0.78(-4.13%)
Feb 23, 2000 19.16 19.34 18.59 18.91 2,451,300 -0.25(-1.31%)
Feb 22, 2000 18.84 19.44 18.75 19.16 2,016,900 +0.31(+1.64%)
Feb 18, 2000 19.19 19.19 18.69 18.84 1,513,900 -0.50(-2.58%)
Feb 17, 2000 19.57 19.57 18.84 19.34 1,913,300 -0.25(-1.28%)
Feb 16, 2000 20.00 20.32 19.41 19.59 1,941,100 -0.41(-2.03%)
Feb 15, 2000 19.32 20.38 19.32 20.00 3,026,400 +0.68(+3.55%)
Feb 14, 2000 18.12 19.47 18.12 19.32 3,396,100 +1.32(+7.31%)
Feb 11, 2000 18.94 18.94 17.44 18.00 5,973,800 -1.03(-5.41%)
Feb 10, 2000 19.57 19.78 18.82 19.03 2,905,800 -0.54(-2.73%)
Feb 09, 2000 20.50 20.59 19.57 19.57 2,971,600 -0.93(-4.56%)
Feb 08, 2000 20.62 20.75 20.00 20.50 2,926,600 -0.12(-0.61%)
Feb 07, 2000 20.91 20.91 20.38 20.62 2,047,700 -0.53(-2.51%)
Feb 04, 2000 21.16 21.41 20.62 21.16 2,061,600 +0.00(+0.00%)
Feb 03, 2000 21.62 21.62 21.07 21.16 2,172,700 -0.56(-2.60%)
Feb 02, 2000 21.59 22.38 21.44 21.72 1,470,600 +0.12(+0.58%)
Feb 01, 2000 21.38 22.03 21.38 21.59 1,468,000 +0.38(+1.77%)
Jan 31, 2000 21.75 21.97 21.22 21.22 1,843,300 -0.53(-2.44%)
Jan 28, 2000 22.28 22.59 21.75 21.75 2,429,100 -0.53(-2.38%)
Jan 27, 2000 22.47 22.78 22.00 22.28 1,670,600 -0.19(-0.85%)
Jan 26, 2000 21.82 22.84 21.69 22.47 2,096,400 +0.65(+3.00%)
Jan 25, 2000 22.50 22.50 21.28 21.82 3,043,300 -0.84(-3.71%)
Jan 24, 2000 23.62 23.62 22.53 22.66 2,694,400 -1.04(-4.37%)
Jan 21, 2000 23.57 23.97 22.82 23.69 2,500,000 +0.12(+0.53%)
Jan 20, 2000 24.66 24.97 23.53 23.57 2,145,000 -1.09(-4.42%)
Jan 19, 2000 24.97 25.34 24.66 24.66 1,713,600 -0.31(-1.26%)
Jan 18, 2000 25.88 25.88 24.94 24.97 2,031,100 -1.00(-3.85%)
Jan 14, 2000 26.09 26.44 25.94 25.97 1,523,400 -0.12(-0.48%)
Jan 13, 2000 26.03 26.69 26.03 26.09 1,567,300 +0.28(+1.08%)
Jan 12, 2000 25.57 26.16 25.57 25.82 1,700,800 +0.44(+1.73%)
Jan 11, 2000 25.78 26.59 25.38 25.38 1,974,400 -0.41(-1.57%)
Jan 10, 2000 26.66 27.28 25.75 25.78 1,841,700 -0.88(-3.28%)
Jan 07, 2000 26.38 27.57 26.38 26.66 3,180,200 +0.84(+3.25%)
Jan 06, 2000 25.28 26.12 25.28 25.82 2,570,500 +1.25(+5.09%)
Jan 05, 2000 24.00 25.09 24.00 24.57 3,204,500 +0.57(+2.35%)
Jan 04, 2000 24.32 24.88 24.00 24.00 3,091,100 -0.32(-1.30%)
Jan 03, 2000 23.84 24.50 23.84 24.32 2,531,700 +0.79(+3.34%)
Dec 31, 1999 23.00 23.72 22.84 23.53 764,400 +0.53(+2.30%)
Dec 30, 1999 23.25 23.78 22.94 23.00 1,361,600 -0.25(-1.08%)
Dec 29, 1999 23.78 24.03 23.12 23.25 1,595,000 -0.53(-2.23%)
Dec 28, 1999 23.22 24.03 23.19 23.78 1,550,600 +0.56(+2.41%)
Dec 27, 1999 22.62 23.47 22.62 23.22 1,745,900 +0.81(+3.64%)
Dec 23, 1999 22.03 22.72 22.03 22.41 1,115,000 +0.71(+3.30%)
Dec 22, 1999 22.19 22.41 21.69 21.69 1,263,300 -0.50(-2.25%)
Dec 21, 1999 22.50 22.50 21.57 22.19 1,753,600 -0.38(-1.66%)
Dec 20, 1999 22.47 22.88 22.47 22.57 1,420,500 +0.10(+0.42%)
Dec 17, 1999 23.57 23.72 22.47 22.47 2,662,300 -1.10(-4.65%)
Dec 16, 1999 23.26 23.75 23.00 23.57 1,471,400 +0.30(+1.31%)
Dec 15, 1999 23.07 23.62 22.91 23.26 1,735,500 +0.20(+0.85%)
Dec 14, 1999 23.16 23.84 22.75 23.07 2,210,500 -0.09(-0.39%)
Dec 13, 1999 23.34 23.47 22.88 23.16 1,561,600 -0.19(-0.81%)
Dec 10, 1999 23.00 23.53 23.00 23.34 2,319,400 +0.44(+1.92%)
Dec 09, 1999 22.72 23.25 22.72 22.91 1,873,000 +0.34(+1.51%)
Dec 08, 1999 22.84 22.84 22.34 22.57 3,109,800 -0.28(-1.23%)
Dec 07, 1999 23.82 23.94 22.66 22.84 2,022,800 -0.97(-4.07%)
Dec 06, 1999 24.14 24.32 23.72 23.82 1,264,700 -0.32(-1.33%)
Dec 03, 1999 23.75 24.59 23.72 24.14 2,328,100 +0.39(+1.62%)
Dec 02, 1999 23.75 24.32 23.75 23.75 1,920,600 +0.28(+1.19%)
Dec 01, 1999 23.19 23.75 23.09 23.47 1,345,600 +0.28(+1.21%)
Nov 30, 1999 23.09 24.09 22.82 23.19 2,428,900 +0.10(+0.41%)
Nov 29, 1999 23.88 23.88 23.09 23.09 1,982,500 -0.97(-4.03%)
Nov 26, 1999 24.16 24.16 23.82 24.07 891,900 -0.21(-0.89%)
Nov 24, 1999 24.66 24.66 24.07 24.28 2,081,400 -0.81(-3.25%)
Nov 23, 1999 25.12 25.12 24.47 25.09 1,811,400 -0.03(-0.12%)
Nov 22, 1999 24.59 25.47 23.94 25.12 4,113,300 +0.53(+2.15%)
Nov 19, 1999 26.25 26.25 24.50 24.59 7,476,600 -3.38(-12.07%)
Nov 18, 1999 27.69 28.32 27.66 27.97 1,001,600 +0.28(+1.01%)
Nov 17, 1999 28.41 28.53 27.69 27.69 1,046,900 -0.71(-2.52%)
Nov 16, 1999 27.82 28.84 27.82 28.41 1,662,200 +0.62(+2.25%)
Nov 15, 1999 27.50 28.12 27.12 27.78 1,352,000 +0.28(+1.02%)
Nov 12, 1999 27.50 27.72 26.59 27.50 1,604,200 +0.00(+0.00%)
Nov 11, 1999 26.88 27.50 26.62 27.50 1,143,900 +0.62(+2.33%)
Nov 10, 1999 26.94 27.19 26.72 26.88 720,200 -0.07(-0.24%)
Nov 09, 1999 27.03 27.07 26.69 26.94 1,050,200 -0.09(-0.33%)
Nov 08, 1999 27.38 27.41 26.72 27.03 869,700 -0.34(-1.26%)
Nov 05, 1999 27.28 28.00 27.12 27.38 1,413,300 +0.09(+0.35%)
Nov 04, 1999 28.32 28.41 27.22 27.28 1,051,700 -1.04(-3.66%)
Nov 03, 1999 28.09 28.75 28.09 28.32 1,808,900 +0.29(+1.02%)
Nov 02, 1999 27.59 28.53 27.59 28.03 1,563,600 +0.71(+2.62%)
Nov 01, 1999 27.66 27.97 27.19 27.32 1,723,900 -0.34(-1.23%)
Oct 29, 1999 27.62 29.00 27.62 27.66 2,272,000 +0.28(+1.02%)
Oct 28, 1999 27.69 27.88 26.97 27.38 1,765,000 -0.32(-1.14%)
Oct 27, 1999 27.72 28.19 27.47 27.69 1,350,600 -0.03(-0.11%)
Oct 26, 1999 27.22 27.82 27.22 27.72 1,104,500 +0.75(+2.78%)
Oct 25, 1999 27.47 27.47 26.72 26.97 975,000 -0.62(-2.26%)
Oct 22, 1999 26.62 28.03 26.62 27.59 1,820,500 +1.53(+5.87%)
Oct 21, 1999 26.57 26.57 25.78 26.07 1,812,700 -0.93(-3.46%)
Oct 20, 1999 27.50 27.75 26.97 27.00 1,164,100 -0.50(-1.82%)
Oct 19, 1999 27.69 28.03 27.19 27.50 888,400 -0.19(-0.69%)
Oct 18, 1999 28.03 28.44 27.34 27.69 1,297,800 -0.34(-1.21%)
Oct 15, 1999 27.82 28.38 26.66 28.03 2,272,800 +0.21(+0.77%)
Oct 14, 1999 28.28 28.82 27.19 27.82 1,341,700 -0.46(-1.64%)
Oct 13, 1999 28.07 28.69 28.07 28.28 1,912,700 +0.53(+1.91%)
Oct 12, 1999 29.22 29.38 27.50 27.75 2,044,100 -1.47(-5.03%)
Oct 11, 1999 28.59 29.44 28.59 29.22 1,728,900 +0.90(+3.20%)
Oct 08, 1999 27.94 28.75 27.94 28.32 1,291,600 +0.38(+1.34%)
Oct 07, 1999 28.28 28.44 27.91 27.94 904,400 -0.34(-1.20%)
Oct 06, 1999 27.38 28.47 27.38 28.28 1,290,900 +1.00(+3.67%)
Oct 05, 1999 27.53 27.78 26.82 27.28 1,315,900 -0.25(-0.91%)
Oct 04, 1999 27.50 27.84 27.50 27.53 1,283,900 +0.69(+2.55%)
Oct 01, 1999 27.41 27.82 26.75 26.84 818,700 -0.56(-2.04%)
Sep 30, 1999 27.32 28.12 27.19 27.41 1,373,100 +0.09(+0.33%)
Sep 29, 1999 26.53 27.69 26.53 27.32 1,270,500 +0.79(+2.96%)
Sep 28, 1999 26.75 26.84 26.28 26.53 1,985,500 -0.22(-0.82%)
Sep 27, 1999 27.07 27.32 26.69 26.75 1,171,200 -0.32(-1.16%)
Sep 24, 1999 27.16 27.41 26.88 27.07 1,205,500 -0.09(-0.33%)
Sep 23, 1999 28.09 28.19 27.03 27.16 1,206,100 -0.94(-3.35%)
Sep 22, 1999 27.94 28.12 26.91 28.09 1,980,900 +0.15(+0.55%)
Sep 21, 1999 28.53 28.53 27.75 27.94 1,175,500 -0.59(-2.07%)
Sep 20, 1999 28.91 28.91 28.12 28.53 1,161,200 -0.62(-2.14%)
Sep 17, 1999 28.47 29.53 28.47 29.16 1,443,400 +0.88(+3.09%)
Sep 16, 1999 29.32 29.32 28.12 28.28 1,414,200 -1.06(-3.63%)
Sep 15, 1999 29.22 30.03 29.12 29.34 1,085,500 +0.12(+0.43%)
Sep 14, 1999 29.72 30.34 29.09 29.22 1,594,100 -0.50(-1.68%)
Sep 13, 1999 28.38 29.82 28.38 29.72 1,732,300 +1.34(+4.74%)
Sep 10, 1999 29.38 29.57 28.25 28.38 1,409,500 -1.00(-3.40%)
Sep 09, 1999 29.32 29.57 28.88 29.38 850,200 +0.06(+0.20%)
Sep 08, 1999 29.19 29.47 28.84 29.32 603,400 +0.12(+0.43%)
Sep 07, 1999 29.50 29.50 28.91 29.19 1,242,300 -0.40(-1.37%)
Sep 03, 1999 29.44 29.97 29.38 29.59 1,401,300 +0.15(+0.53%)
Sep 02, 1999 29.00 29.59 28.69 29.44 1,092,300 +0.44(+1.52%)
Sep 01, 1999 28.59 29.34 28.59 29.00 1,497,200 +0.68(+2.42%)
Aug 31, 1999 29.75 29.75 28.32 28.32 2,202,000 -1.43(-4.82%)
Aug 30, 1999 30.78 30.78 29.62 29.75 760,000 -1.07(-3.46%)
Aug 27, 1999 31.57 31.62 30.59 30.82 640,300 -0.75(-2.38%)
Aug 26, 1999 31.41 31.84 31.41 31.57 1,019,500 +0.19(+0.61%)
Aug 25, 1999 31.50 31.97 31.32 31.38 1,225,200 -0.12(-0.40%)
Aug 24, 1999 31.47 31.94 31.25 31.50 1,085,300 +0.03(+0.10%)
Aug 23, 1999 30.44 31.53 30.44 31.47 1,285,600 +1.31(+4.36%)
Aug 20, 1999 30.16 30.34 29.94 30.16 920,600 +0.00(+0.00%)
Aug 19, 1999 30.50 30.69 29.97 30.16 893,100 -0.34(-1.13%)
Aug 18, 1999 30.94 30.94 30.41 30.50 742,300 -0.50(-1.61%)
Aug 17, 1999 31.16 31.50 30.84 31.00 1,181,200 -0.16(-0.50%)
Aug 16, 1999 31.12 31.32 30.66 31.16 1,783,900 +0.03(+0.10%)
Aug 13, 1999 30.94 31.22 30.94 31.12 1,881,400 +0.62(+2.05%)
Aug 12, 1999 30.50 31.41 30.50 30.50 2,183,300 +0.88(+2.95%)
Aug 11, 1999 29.44 29.75 29.07 29.62 857,000 +0.18(+0.63%)
Aug 10, 1999 28.88 29.66 28.62 29.44 1,605,300 +0.57(+1.96%)
Aug 09, 1999 28.88 29.22 28.44 28.88 810,200 +0.00(+0.00%)
Aug 06, 1999 28.07 28.97 27.91 28.88 2,139,800 +0.81(+2.89%)
Aug 05, 1999 28.59 28.59 27.91 28.07 1,782,800 -0.53(-1.85%)
Aug 04, 1999 28.94 29.25 28.53 28.59 1,088,400 -0.35(-1.19%)
Aug 03, 1999 29.28 29.47 28.72 28.94 1,142,200 -0.34(-1.16%)
Aug 02, 1999 29.32 29.47 29.19 29.28 1,064,100 -0.04(-0.12%)
Jul 30, 1999 29.44 30.00 29.32 29.32 1,551,100 -0.12(-0.42%)
Jul 29, 1999 30.53 30.53 29.44 29.44 1,072,500 -1.18(-3.87%)
Jul 28, 1999 30.07 31.00 29.84 30.62 1,021,400 +0.56(+1.86%)
Jul 27, 1999 30.00 30.38 29.97 30.07 855,500 +0.07(+0.22%)
Jul 26, 1999 30.50 31.28 29.88 30.00 1,214,500 -0.50(-1.64%)
Jul 23, 1999 30.25 30.62 30.19 30.50 664,400 +0.25(+0.83%)
Jul 22, 1999 30.32 30.41 30.07 30.25 1,322,000 -0.07(-0.21%)
Jul 21, 1999 30.09 30.41 29.97 30.32 992,700 +0.22(+0.73%)
Jul 20, 1999 30.12 30.44 29.97 30.09 1,922,700 -0.03(-0.10%)
Jul 19, 1999 29.62 30.16 29.62 30.12 1,504,500 +0.66(+2.22%)
Jul 16, 1999 29.75 29.84 28.75 29.47 3,245,200 -0.28(-0.94%)
Jul 15, 1999 29.91 30.07 29.25 29.75 1,905,600 -0.16(-0.52%)
Jul 14, 1999 29.94 30.12 29.75 29.91 1,326,600 -0.04(-0.12%)
Jul 13, 1999 30.25 30.25 29.91 29.94 1,265,200 -0.56(-1.84%)
Jul 12, 1999 30.59 30.84 30.32 30.50 1,103,100 -0.09(-0.31%)
Jul 09, 1999 30.59 30.78 30.07 30.59 1,020,200 +0.00(+0.00%)
Jul 08, 1999 30.88 30.88 30.28 30.59 1,026,100 -0.47(-1.51%)
Jul 07, 1999 30.09 31.16 30.09 31.07 2,008,800 +1.41(+4.75%)
Jul 06, 1999 30.72 30.72 29.66 29.66 992,200 -1.31(-4.25%)
Jul 02, 1999 30.72 31.44 30.72 30.97 1,183,400 +0.38(+1.23%)
Jul 01, 1999 30.32 30.84 30.32 30.59 1,220,600 +0.59(+1.98%)
Jun 30, 1999 30.57 31.12 30.00 30.00 1,976,600 -0.57(-1.85%)
Jun 29, 1999 30.38 30.72 30.25 30.57 1,053,700 +0.19(+0.63%)
Jun 28, 1999 29.50 30.53 29.50 30.38 1,213,300 +1.06(+3.62%)
Jun 25, 1999 29.50 29.91 29.25 29.32 854,800 -0.18(-0.63%)
Jun 24, 1999 29.82 30.38 29.07 29.50 892,200 -0.32(-1.06%)
Jun 23, 1999 30.09 30.09 29.50 29.82 627,800 -0.28(-0.93%)
Jun 22, 1999 30.34 30.34 29.84 30.09 792,000 -0.35(-1.13%)
Jun 21, 1999 30.75 31.03 30.07 30.44 925,300 -0.31(-1.01%)
Jun 18, 1999 29.97 30.88 29.97 30.75 1,657,000 +1.31(+4.45%)
Jun 17, 1999 29.47 29.59 29.34 29.44 917,300 -0.03(-0.10%)
Jun 16, 1999 29.22 29.94 29.07 29.47 1,145,000 +0.25(+0.86%)
Jun 15, 1999 29.97 30.00 29.22 29.22 1,252,300 -0.75(-2.50%)
Jun 14, 1999 29.72 30.32 29.69 29.97 1,092,000 +0.25(+0.84%)
Jun 11, 1999 30.94 30.97 29.53 29.72 1,531,400 -1.22(-3.94%)
Jun 10, 1999 30.75 31.00 30.25 30.94 1,291,600 +0.19(+0.62%)
Jun 09, 1999 31.07 31.47 30.50 30.75 861,400 -0.32(-1.01%)
Jun 08, 1999 31.62 31.75 30.59 31.07 1,248,600 -0.56(-1.77%)
Jun 07, 1999 31.41 31.91 31.03 31.62 1,675,800 +0.22(+0.70%)
Jun 04, 1999 30.69 31.44 30.69 31.41 1,438,800 +1.19(+3.92%)
Jun 03, 1999 29.19 30.53 29.19 30.22 1,903,100 +1.03(+3.53%)
Jun 02, 1999 29.38 29.88 28.82 29.19 1,161,100 -0.18(-0.63%)
Jun 01, 1999 27.44 29.75 27.28 29.38 1,952,700 +1.93(+7.05%)
May 28, 1999 27.69 27.84 27.25 27.44 1,377,500 -0.25(-0.90%)
May 27, 1999 28.75 28.75 27.25 27.69 2,027,800 -1.21(-4.20%)
May 26, 1999 29.34 29.47 28.62 28.91 1,062,500 -0.44(-1.50%)
May 25, 1999 29.59 30.12 29.25 29.34 831,400 -0.25(-0.84%)
May 24, 1999 29.82 30.34 29.41 29.59 963,900 -0.22(-0.74%)
May 21, 1999 29.47 30.00 29.41 29.82 999,200 +0.35(+1.17%)
May 20, 1999 29.00 29.69 29.00 29.47 789,100 +0.47(+1.62%)
May 19, 1999 29.34 30.09 28.88 29.00 1,171,700 -0.34(-1.18%)
May 18, 1999 30.57 30.59 28.75 29.34 1,386,100 -1.22(-3.99%)
May 17, 1999 30.50 31.12 30.41 30.57 1,120,600 +0.07(+0.21%)
May 14, 1999 30.32 31.25 29.82 30.50 1,286,700 +0.18(+0.61%)
May 13, 1999 30.38 30.47 29.59 30.32 1,634,800 -0.06(-0.20%)
May 12, 1999 31.59 31.62 30.34 30.38 952,500 -1.22(-3.86%)
May 11, 1999 30.88 31.88 30.19 31.59 1,454,400 +0.72(+2.33%)
May 10, 1999 31.25 31.25 30.62 30.88 1,433,400 -0.72(-2.28%)
May 07, 1999 32.69 32.81 31.22 31.59 1,714,700 -1.09(-3.33%)
May 06, 1999 32.56 33.06 32.34 32.69 1,256,100 +0.12(+0.38%)
May 05, 1999 32.62 32.62 32.06 32.56 1,243,300 -0.16(-0.49%)
May 04, 1999 32.59 33.22 32.56 32.72 1,892,000 +0.12(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.