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

Republic Services (NY: RSG )

186.56 +1.24 (+0.67%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 4, 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 30, 2004 9.349 9.362 9.186 9.212 2,545,867 -0.22(-2.31%)
Apr 29, 2004 9.301 9.675 9.189 9.429 5,146,590 +0.44(+4.91%)
Apr 28, 2004 9.014 9.090 8.934 8.988 1,357,615 -0.07(-0.81%)
Apr 27, 2004 9.020 9.215 9.010 9.061 825,957 +0.04(+0.39%)
Apr 26, 2004 9.061 9.141 8.895 9.026 979,468 -0.05(-0.53%)
Apr 23, 2004 9.030 9.138 8.988 9.074 963,825 +0.03(+0.32%)
Apr 22, 2004 8.924 9.046 8.879 9.046 884,358 +0.09(+1.00%)
Apr 21, 2004 8.978 9.010 8.905 8.956 706,235 -0.03(-0.36%)
Apr 20, 2004 9.077 9.077 8.953 8.988 880,395 -0.04(-0.42%)
Apr 19, 2004 8.934 9.061 8.902 9.026 953,813 +0.09(+1.04%)
Apr 16, 2004 8.886 8.934 8.815 8.934 692,260 +0.07(+0.76%)
Apr 15, 2004 8.902 8.940 8.851 8.867 495,782 +0.01(+0.14%)
Apr 14, 2004 8.870 8.950 8.822 8.854 1,386,607 -0.06(-0.68%)
Apr 13, 2004 8.998 9.007 8.883 8.914 894,787 -0.05(-0.57%)
Apr 12, 2004 9.020 9.020 8.911 8.966 1,011,589 -0.04(-0.50%)
Apr 08, 2004 8.962 9.065 8.924 9.010 1,367,626 +0.09(+1.04%)
Apr 07, 2004 8.870 8.985 8.726 8.918 1,338,426 -0.02(-0.18%)
Apr 06, 2004 8.854 8.950 8.838 8.934 1,392,864 +0.02(+0.22%)
Apr 05, 2004 8.918 8.950 8.854 8.914 739,607 -0.02(-0.18%)
Apr 02, 2004 8.940 8.982 8.838 8.930 1,725,958 +0.12(+1.31%)
Apr 01, 2004 8.675 8.815 8.646 8.815 727,092 +0.16(+1.88%)
Mar 31, 2004 8.630 8.767 8.627 8.652 1,686,746 +0.04(+0.48%)
Mar 30, 2004 8.477 8.665 8.467 8.611 1,350,732 +0.12(+1.35%)
Mar 29, 2004 8.358 8.512 8.358 8.496 423,824 +0.12(+1.45%)
Mar 26, 2004 8.374 8.425 8.314 8.374 402,549 -0.03(-0.30%)
Mar 25, 2004 8.234 8.406 8.186 8.400 1,978,960 +0.22(+2.66%)
Mar 24, 2004 8.304 8.310 8.183 8.183 1,160,303 -0.12(-1.46%)
Mar 23, 2004 8.310 8.330 8.275 8.304 1,622,297 +0.01(+0.15%)
Mar 22, 2004 8.397 8.397 8.278 8.291 1,025,980 -0.18(-2.08%)
Mar 19, 2004 8.614 8.614 8.457 8.467 780,905 -0.17(-2.00%)
Mar 18, 2004 8.640 8.659 8.598 8.640 693,512 +0.01(+0.07%)
Mar 17, 2004 8.477 8.649 8.477 8.633 716,872 +0.16(+1.85%)
Mar 16, 2004 8.422 8.499 8.422 8.477 766,722 +0.10(+1.22%)
Mar 15, 2004 8.483 8.483 8.349 8.374 718,332 -0.12(-1.47%)
Mar 12, 2004 8.477 8.502 8.352 8.499 812,817 +0.05(+0.64%)
Mar 11, 2004 8.438 8.537 8.422 8.445 619,468 -0.04(-0.53%)
Mar 10, 2004 8.598 8.624 8.489 8.489 650,754 -0.13(-1.56%)
Mar 09, 2004 8.547 8.627 8.493 8.624 852,237 +0.09(+1.01%)
Mar 08, 2004 8.582 8.588 8.505 8.537 748,784 -0.02(-0.22%)
Mar 05, 2004 8.518 8.585 8.483 8.556 701,646 +0.00(+0.00%)
Mar 04, 2004 8.518 8.569 8.493 8.556 783,408 +0.05(+0.60%)
Mar 03, 2004 8.477 8.505 8.422 8.505 805,308 +0.01(+0.11%)
Mar 02, 2004 8.502 8.534 8.451 8.496 978,842 -0.01(-0.08%)
Mar 01, 2004 8.406 8.534 8.317 8.502 444,264 +0.12(+1.37%)
Feb 27, 2004 8.384 8.425 8.323 8.387 1,028,275 +0.00(+0.04%)
Feb 26, 2004 8.374 8.384 8.314 8.384 823,871 +0.01(+0.11%)
Feb 25, 2004 8.352 8.406 8.282 8.374 1,037,452 +0.02(+0.27%)
Feb 24, 2004 8.486 8.486 8.346 8.352 820,534 -0.14(-1.62%)
Feb 23, 2004 8.550 8.550 8.374 8.489 760,047 -0.05(-0.60%)
Feb 20, 2004 8.486 8.592 8.406 8.540 858,077 +0.02(+0.26%)
Feb 19, 2004 8.598 8.627 8.502 8.518 831,797 -0.05(-0.60%)
Feb 18, 2004 8.496 8.630 8.467 8.569 913,558 +0.05(+0.64%)
Feb 17, 2004 8.438 8.566 8.374 8.515 705,400 +0.19(+2.30%)
Feb 13, 2004 8.441 8.445 8.310 8.323 528,320 -0.11(-1.25%)
Feb 12, 2004 8.438 8.467 8.390 8.429 1,125,054 -0.01(-0.11%)
Feb 11, 2004 8.374 8.438 8.237 8.438 1,401,207 +0.01(+0.15%)
Feb 10, 2004 8.310 8.425 8.310 8.425 1,307,557 +0.05(+0.61%)
Feb 09, 2004 8.310 8.406 8.310 8.374 557,521 +0.03(+0.38%)
Feb 06, 2004 8.310 8.390 8.278 8.342 943,176 -0.02(-0.23%)
Feb 05, 2004 8.246 8.393 8.246 8.361 1,545,958 +0.23(+2.83%)
Feb 04, 2004 8.103 8.131 8.035 8.131 929,827 +0.05(+0.67%)
Feb 03, 2004 8.023 8.090 8.000 8.077 1,462,945 +0.06(+0.80%)
Feb 02, 2004 7.911 8.039 7.892 8.013 993,443 +0.04(+0.48%)
Jan 30, 2004 7.936 7.975 7.831 7.975 703,523 +0.04(+0.48%)
Jan 29, 2004 8.023 8.042 7.879 7.936 1,387,650 -0.07(-0.92%)
Jan 28, 2004 7.991 8.023 7.965 8.010 882,898 +0.04(+0.52%)
Jan 27, 2004 8.087 8.173 7.863 7.968 1,716,364 -0.20(-2.43%)
Jan 26, 2004 8.135 8.198 8.103 8.167 520,603 +0.01(+0.16%)
Jan 23, 2004 8.151 8.198 8.144 8.154 658,471 -0.03(-0.35%)
Jan 22, 2004 8.128 8.208 8.128 8.183 1,103,153 +0.10(+1.19%)
Jan 21, 2004 8.087 8.103 8.058 8.087 1,057,267 +0.00(+0.00%)
Jan 20, 2004 8.087 8.109 8.055 8.087 825,123 +0.00(+0.04%)
Jan 16, 2004 8.151 8.157 8.045 8.083 1,066,235 -0.07(-0.82%)
Jan 15, 2004 8.205 8.221 8.103 8.151 1,031,612 -0.05(-0.58%)
Jan 14, 2004 8.246 8.275 8.141 8.198 975,714 -0.07(-0.85%)
Jan 13, 2004 8.285 8.288 8.237 8.269 842,643 -0.03(-0.38%)
Jan 12, 2004 8.282 8.317 8.214 8.301 753,581 +0.05(+0.62%)
Jan 09, 2004 8.342 8.358 8.250 8.250 794,253 -0.12(-1.41%)
Jan 08, 2004 8.342 8.346 8.342 8.368 1,102,110 +0.06(+0.77%)
Jan 07, 2004 8.167 8.320 8.167 8.304 922,110 +0.10(+1.17%)
Jan 06, 2004 8.278 8.326 8.167 8.208 1,060,812 -0.10(-1.23%)
Jan 05, 2004 8.342 8.384 8.269 8.310 646,374 -0.02(-0.19%)
Jan 02, 2004 8.192 8.368 8.192 8.326 821,994 +0.13(+1.64%)
Dec 31, 2003 8.246 8.304 8.176 8.192 774,022 -0.01(-0.08%)
Dec 30, 2003 8.298 8.298 8.173 8.198 723,546 -0.07(-0.89%)
Dec 29, 2003 8.167 8.298 8.131 8.272 622,179 +0.13(+1.65%)
Dec 26, 2003 8.167 8.211 8.138 8.138 180,417 -0.05(-0.62%)
Dec 24, 2003 8.214 8.262 8.163 8.189 200,023 -0.03(-0.31%)
Dec 23, 2003 8.246 8.269 8.160 8.214 784,868 -0.03(-0.39%)
Dec 22, 2003 8.230 8.307 8.230 8.246 1,232,678 +0.04(+0.51%)
Dec 19, 2003 8.151 8.266 8.151 8.205 1,208,066 -0.01(-0.12%)
Dec 18, 2003 7.991 8.262 7.981 8.214 1,022,017 +0.23(+2.84%)
Dec 17, 2003 8.103 8.106 7.956 7.988 1,420,604 -0.12(-1.42%)
Dec 16, 2003 7.575 8.214 7.479 8.103 3,816,506 -0.06(-0.78%)
Dec 15, 2003 8.135 8.167 8.135 8.167 1,047,046 +0.00(+0.04%)
Dec 12, 2003 8.167 8.170 8.112 8.163 717,915 -0.00(-0.04%)
Dec 11, 2003 8.173 8.189 8.119 8.167 583,384 +0.03(+0.31%)
Dec 10, 2003 8.183 8.198 8.122 8.141 568,784 -0.03(-0.31%)
Dec 09, 2003 8.214 8.214 8.147 8.167 957,359 -0.13(-1.54%)
Dec 08, 2003 8.151 8.317 8.151 8.294 942,342 +0.11(+1.37%)
Dec 05, 2003 8.253 8.259 8.186 8.183 518,100 -0.02(-0.27%)
Dec 04, 2003 8.230 8.262 8.173 8.205 1,091,473 -0.03(-0.31%)
Dec 03, 2003 8.272 8.326 8.230 8.230 1,159,886 -0.05(-0.66%)
Dec 02, 2003 8.230 8.230 8.230 8.285 818,865 +0.01(+0.08%)
Dec 01, 2003 8.151 8.278 8.138 8.278 1,132,145 +0.14(+1.77%)
Nov 28, 2003 8.138 8.186 8.128 8.135 291,379 -0.03(-0.35%)
Nov 26, 2003 8.119 8.176 8.096 8.163 842,226 +0.10(+1.27%)
Nov 25, 2003 7.965 8.087 7.965 8.061 776,107 +0.04(+0.56%)
Nov 24, 2003 7.885 8.032 7.885 8.016 687,672 +0.10(+1.29%)
Nov 21, 2003 7.927 7.975 7.847 7.914 543,963 +0.05(+0.65%)
Nov 20, 2003 7.885 7.901 7.761 7.863 336,014 -0.03(-0.36%)
Nov 19, 2003 7.825 7.895 7.783 7.892 1,139,445 +0.08(+0.98%)
Nov 18, 2003 7.793 7.888 7.793 7.815 738,981 -0.00(-0.04%)
Nov 17, 2003 7.764 7.818 7.709 7.818 609,664 +0.01(+0.12%)
Nov 14, 2003 7.761 7.863 7.761 7.809 593,604 +0.06(+0.83%)
Nov 13, 2003 7.617 7.786 7.610 7.745 671,194 +0.11(+1.42%)
Nov 12, 2003 7.569 7.633 7.530 7.636 967,371 +0.02(+0.25%)
Nov 11, 2003 7.662 7.671 7.607 7.617 652,214 -0.02(-0.29%)
Nov 10, 2003 7.630 7.649 7.566 7.639 660,974 +0.05(+0.63%)
Nov 07, 2003 7.572 7.620 7.527 7.591 1,327,788 -0.01(-0.17%)
Nov 06, 2003 7.569 7.604 7.463 7.604 1,193,466 +0.02(+0.30%)
Nov 05, 2003 7.553 7.591 7.511 7.582 1,345,726 +0.01(+0.08%)
Nov 04, 2003 7.553 7.601 7.399 7.575 3,332,439 +0.04(+0.55%)
Nov 03, 2003 7.476 7.578 7.476 7.534 582,714 +0.10(+1.38%)
Oct 31, 2003 7.399 7.447 7.390 7.431 1,198,472 -0.04(-0.60%)
Oct 30, 2003 7.447 7.511 7.435 7.476 403,384 +0.00(+0.04%)
Oct 29, 2003 7.335 7.521 7.326 7.473 736,478 +0.06(+0.82%)
Oct 28, 2003 7.438 7.470 7.383 7.412 591,101 -0.03(-0.34%)
Oct 27, 2003 7.463 7.492 7.406 7.438 403,175 -0.03(-0.34%)
Oct 24, 2003 7.438 7.486 7.355 7.463 507,671 +0.03(+0.34%)
Oct 23, 2003 7.403 7.447 7.304 7.438 1,015,343 +0.04(+0.47%)
Oct 22, 2003 7.463 7.479 7.377 7.403 509,548 -0.09(-1.15%)
Oct 21, 2003 7.527 7.527 7.479 7.489 499,537 -0.02(-0.26%)
Oct 20, 2003 7.553 7.572 7.495 7.508 661,183 -0.06(-0.80%)
Oct 17, 2003 7.550 7.591 7.473 7.569 560,232 -0.02(-0.29%)
Oct 16, 2003 7.578 7.594 7.530 7.591 432,167 +0.03(+0.38%)
Oct 15, 2003 7.607 7.610 7.518 7.562 716,872 +0.01(+0.08%)
Oct 14, 2003 7.447 7.578 7.425 7.556 517,683 +0.09(+1.16%)
Oct 13, 2003 7.486 7.511 7.406 7.470 594,438 -0.02(-0.21%)
Oct 10, 2003 7.527 7.556 7.479 7.486 496,408 -0.01(-0.13%)
Oct 09, 2003 7.505 7.575 7.486 7.495 632,191 +0.05(+0.64%)
Oct 08, 2003 7.479 7.508 7.479 7.447 1,962,065 +0.03(+0.39%)
Oct 07, 2003 7.348 7.447 7.348 7.419 770,893 +0.07(+0.96%)
Oct 06, 2003 7.176 7.383 7.160 7.348 1,125,471 +0.14(+2.00%)
Oct 03, 2003 7.115 7.236 7.096 7.204 2,011,289 +0.05(+0.67%)
Oct 02, 2003 7.157 7.160 7.121 7.157 2,187,326 -0.04(-0.49%)
Oct 01, 2003 7.195 7.224 7.166 7.192 1,535,321 -0.04(-0.62%)
Sep 30, 2003 7.358 7.371 7.236 7.236 1,142,574 -0.08(-1.14%)
Sep 29, 2003 7.220 7.351 7.217 7.320 805,725 +0.15(+2.14%)
Sep 26, 2003 7.256 7.272 7.136 7.166 931,913 -0.12(-1.67%)
Sep 25, 2003 7.358 7.403 7.288 7.288 889,364 -0.03(-0.35%)
Sep 24, 2003 7.304 7.358 7.304 7.313 1,028,066 -0.06(-0.82%)
Sep 23, 2003 7.377 7.463 7.288 7.374 934,416 -0.00(-0.04%)
Sep 22, 2003 7.323 7.399 7.294 7.377 1,127,974 +0.04(+0.48%)
Sep 19, 2003 7.431 7.463 7.335 7.342 1,916,387 -0.05(-0.69%)
Sep 18, 2003 7.176 7.422 7.176 7.393 1,750,779 +0.24(+3.30%)
Sep 17, 2003 7.144 7.217 7.144 7.157 980,928 -0.02(-0.31%)
Sep 16, 2003 7.109 7.188 7.086 7.179 1,388,484 +0.12(+1.63%)
Sep 15, 2003 7.121 7.128 7.000 7.064 1,518,635 -0.03(-0.36%)
Sep 12, 2003 7.128 7.128 6.958 7.089 2,425,311 -0.04(-0.54%)
Sep 11, 2003 7.192 7.192 7.093 7.128 1,942,042 -0.02(-0.31%)
Sep 10, 2003 7.256 7.259 7.150 7.150 1,433,536 -0.13(-1.84%)
Sep 09, 2003 7.364 7.393 7.240 7.284 1,168,646 -0.11(-1.51%)
Sep 08, 2003 7.335 7.412 7.332 7.396 885,192 +0.07(+0.92%)
Sep 05, 2003 7.335 7.367 7.236 7.329 1,361,995 -0.00(-0.04%)
Sep 04, 2003 7.288 7.428 7.275 7.332 1,726,375 +0.07(+0.92%)
Sep 03, 2003 7.224 7.288 7.192 7.265 2,698,335 +0.03(+0.35%)
Sep 02, 2003 7.112 7.460 7.112 7.240 7,332,874 -0.63(-8.00%)
Aug 29, 2003 7.716 7.892 7.687 7.869 2,559,633 +0.16(+2.03%)
Aug 28, 2003 7.623 7.735 7.575 7.713 779,445 +0.12(+1.51%)
Aug 27, 2003 7.527 7.623 7.483 7.598 789,665 +0.06(+0.81%)
Aug 26, 2003 7.610 7.610 7.351 7.537 1,417,267 -0.12(-1.55%)
Aug 25, 2003 7.687 7.716 7.633 7.655 618,216 -0.07(-0.91%)
Aug 22, 2003 7.831 7.856 7.671 7.725 596,941 -0.09(-1.10%)
Aug 21, 2003 7.748 7.850 7.719 7.812 400,255 +0.05(+0.62%)
Aug 20, 2003 7.700 7.783 7.671 7.764 1,061,230 +0.03(+0.41%)
Aug 19, 2003 7.639 7.831 7.588 7.732 1,809,388 -0.11(-1.35%)
Aug 18, 2003 7.799 7.837 7.764 7.837 752,121 +0.05(+0.62%)
Aug 15, 2003 7.751 7.818 7.690 7.789 582,133 +0.04(+0.54%)
Aug 14, 2003 7.671 7.767 7.671 7.748 371,680 +0.04(+0.50%)
Aug 13, 2003 7.869 7.869 7.709 7.709 621,553 -0.16(-2.03%)
Aug 12, 2003 7.799 7.869 7.793 7.869 505,377 +0.11(+1.36%)
Aug 11, 2003 7.799 7.828 7.658 7.764 901,878 -0.02(-0.21%)
Aug 08, 2003 7.722 7.799 7.681 7.780 365,006 +0.06(+0.83%)
Aug 07, 2003 7.719 7.725 7.646 7.716 854,949 +0.01(+0.12%)
Aug 06, 2003 7.831 7.831 7.601 7.706 1,429,990 -0.09(-1.19%)
Aug 05, 2003 7.671 7.911 7.607 7.799 1,751,196 +0.14(+1.84%)
Aug 04, 2003 7.735 7.796 7.591 7.658 1,361,369 -0.06(-0.79%)
Aug 01, 2003 7.687 7.793 7.671 7.719 1,294,416 -0.02(-0.21%)
Jul 31, 2003 7.703 7.745 7.543 7.735 1,590,176 +0.07(+0.88%)
Jul 30, 2003 7.671 7.681 7.626 7.668 686,837 +0.02(+0.21%)
Jul 29, 2003 7.687 7.735 7.585 7.652 524,983 -0.01(-0.13%)
Jul 28, 2003 7.671 7.719 7.591 7.662 548,552 -0.01(-0.08%)
Jul 25, 2003 7.607 7.681 7.575 7.668 438,216 +0.08(+1.10%)
Jul 24, 2003 7.623 7.671 7.575 7.585 921,067 -0.01(-0.17%)
Jul 23, 2003 7.639 7.655 7.470 7.598 834,508 -0.07(-0.96%)
Jul 22, 2003 7.575 7.716 7.492 7.671 645,331 +0.12(+1.61%)
Jul 21, 2003 7.566 7.626 7.463 7.550 455,527 -0.02(-0.21%)
Jul 18, 2003 7.447 7.598 7.447 7.566 746,073 +0.14(+1.85%)
Jul 17, 2003 7.693 7.719 7.412 7.428 1,257,082 -0.27(-3.45%)
Jul 16, 2003 7.831 7.831 7.677 7.693 561,484 -0.11(-1.35%)
Jul 15, 2003 7.818 7.818 7.735 7.799 717,498 +0.06(+0.79%)
Jul 14, 2003 7.751 7.777 7.690 7.738 774,022 +0.04(+0.50%)
Jul 11, 2003 7.649 7.767 7.649 7.700 1,065,192 +0.11(+1.39%)
Jul 10, 2003 7.527 7.655 7.479 7.594 910,847 -0.01(-0.13%)
Jul 09, 2003 7.630 7.687 7.582 7.604 854,114 -0.06(-0.75%)
Jul 08, 2003 7.514 7.697 7.514 7.662 1,008,877 +0.17(+2.22%)
Jul 07, 2003 7.514 7.607 7.476 7.495 657,845 -0.02(-0.21%)
Jul 03, 2003 7.351 7.546 7.351 7.511 508,506 +0.06(+0.86%)
Jul 02, 2003 7.374 7.447 7.320 7.447 1,252,910 +0.13(+1.84%)
Jul 01, 2003 7.224 7.323 7.176 7.313 1,272,516 +0.07(+0.93%)
Jun 30, 2003 7.265 7.304 7.112 7.246 2,645,774 -0.02(-0.22%)
Jun 27, 2003 7.294 7.320 7.160 7.262 1,442,713 -0.07(-1.00%)
Jun 26, 2003 7.320 7.409 7.272 7.335 831,588 +0.02(+0.22%)
Jun 25, 2003 7.256 7.390 7.256 7.320 771,936 +0.04(+0.57%)
Jun 24, 2003 7.192 7.320 7.137 7.278 890,407 +0.02(+0.31%)
Jun 23, 2003 7.415 7.419 7.160 7.256 1,362,621 -0.22(-2.95%)
Jun 20, 2003 7.559 7.562 7.396 7.476 1,363,038 -0.05(-0.68%)
Jun 19, 2003 7.687 7.735 7.467 7.527 1,395,158 -0.18(-2.28%)
Jun 18, 2003 7.703 7.716 7.591 7.703 839,723 -0.03(-0.37%)
Jun 17, 2003 7.751 7.802 7.668 7.732 860,580 +0.00(+0.04%)
Jun 16, 2003 7.511 7.735 7.511 7.729 1,399,330 +0.22(+2.89%)
Jun 13, 2003 7.530 7.582 7.508 7.511 624,682 -0.01(-0.08%)
Jun 12, 2003 7.447 7.537 7.393 7.518 1,493,814 +0.07(+0.94%)
Jun 11, 2003 7.415 7.495 7.351 7.447 1,376,804 +0.01(+0.17%)
Jun 10, 2003 7.556 7.575 7.399 7.435 1,212,029 -0.12(-1.61%)
Jun 09, 2003 7.527 7.607 7.422 7.556 647,208 -0.01(-0.17%)
Jun 06, 2003 7.614 7.652 7.527 7.569 1,066,861 -0.04(-0.50%)
Jun 05, 2003 7.639 7.639 7.569 7.607 2,454,928 -0.07(-0.92%)
Jun 04, 2003 7.559 7.681 7.483 7.677 1,363,872 +0.09(+1.22%)
Jun 03, 2003 7.623 7.623 7.524 7.585 1,077,290 -0.02(-0.29%)
Jun 02, 2003 7.655 7.719 7.591 7.607 1,609,782 -0.04(-0.46%)
May 30, 2003 7.288 7.668 7.256 7.642 4,393,008 +0.34(+4.64%)
May 29, 2003 7.320 7.335 7.195 7.304 1,421,439 +0.02(+0.22%)
May 28, 2003 7.304 7.425 7.265 7.288 2,014,209 -0.05(-0.65%)
May 27, 2003 7.192 7.335 7.160 7.335 1,086,050 +0.13(+1.82%)
May 23, 2003 7.160 7.256 7.141 7.204 1,040,163 +0.07(+0.99%)
May 22, 2003 7.032 7.134 7.032 7.134 1,014,300 +0.06(+0.90%)
May 21, 2003 7.016 7.089 6.984 7.070 648,668 +0.04(+0.50%)
May 20, 2003 7.000 7.064 7.000 7.035 790,082 +0.05(+0.69%)
May 19, 2003 7.102 7.112 6.987 6.987 785,285 -0.12(-1.62%)
May 16, 2003 6.984 7.141 6.968 7.102 2,330,618 +0.12(+1.69%)
May 15, 2003 6.962 6.994 6.923 6.984 2,516,249 +0.03(+0.46%)
May 14, 2003 6.958 6.968 6.930 6.952 2,174,603 +0.00(+0.00%)
May 13, 2003 6.952 6.958 6.920 6.952 1,409,967 +0.00(+0.00%)
May 12, 2003 6.952 6.965 6.936 6.952 1,067,070 +0.00(+0.05%)
May 09, 2003 6.968 6.997 6.949 6.949 1,609,156 -0.01(-0.18%)
May 08, 2003 6.856 6.962 6.843 6.962 765,261 +0.05(+0.69%)
May 07, 2003 6.824 6.949 6.779 6.914 1,114,833 +0.05(+0.75%)
May 06, 2003 6.818 6.901 6.799 6.862 887,904 +0.08(+1.13%)
May 05, 2003 6.811 6.811 6.744 6.786 834,508 +0.01(+0.09%)
May 02, 2003 6.763 6.795 6.738 6.779 1,068,738 +0.02(+0.24%)
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.