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
Lakeland Finl Corp
(NQ:
LKFN
)
61.08
+0.97 (+1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.661
3.663
3.538
3.538
52,082
-0.12(-3.33%)
Apr 29, 2004
3.744
3.814
3.660
3.660
3,873
-0.05(-1.28%)
Apr 28, 2004
3.765
3.865
3.708
3.708
16,356
-0.16(-4.06%)
Apr 27, 2004
3.864
3.865
3.833
3.865
27,547
+0.00(+0.00%)
Apr 26, 2004
3.717
3.865
3.717
3.865
18,939
+0.16(+4.43%)
Apr 23, 2004
3.803
3.803
3.697
3.701
6,456
-0.10(-2.66%)
Apr 22, 2004
3.773
3.802
3.732
3.802
11,191
+0.11(+2.92%)
Apr 21, 2004
3.861
3.861
3.653
3.694
12,913
+0.05(+1.27%)
Apr 20, 2004
3.800
3.829
3.647
3.647
11,191
-0.09(-2.30%)
Apr 19, 2004
3.776
3.798
3.733
3.733
7,747
-0.10(-2.69%)
Apr 16, 2004
3.857
3.857
3.778
3.837
17,647
-0.02(-0.51%)
Apr 15, 2004
3.862
3.862
3.836
3.857
12,913
+0.00(+0.00%)
Apr 14, 2004
3.921
3.921
3.836
3.857
15,926
-0.09(-2.32%)
Apr 13, 2004
3.928
3.986
3.928
3.948
21,091
+0.01(+0.21%)
Apr 12, 2004
3.869
3.979
3.869
3.940
3,873
+0.01(+0.18%)
Apr 08, 2004
3.846
3.947
3.846
3.933
36,156
+0.05(+1.29%)
Apr 07, 2004
3.847
3.883
3.808
3.883
5,165
+0.01(+0.18%)
Apr 06, 2004
3.893
4.006
3.776
3.876
24,965
-0.05(-1.24%)
Apr 05, 2004
3.890
3.939
3.890
3.925
12,052
-0.01(-0.15%)
Apr 02, 2004
3.949
3.979
3.930
3.931
40,891
+0.00(+0.12%)
Apr 01, 2004
3.890
3.940
3.890
3.926
5,595
+0.02(+0.54%)
Mar 31, 2004
3.916
3.923
3.905
3.905
10,330
-0.02(-0.39%)
Mar 30, 2004
4.008
4.008
3.890
3.920
52,943
+0.04(+0.96%)
Mar 29, 2004
3.857
3.884
3.780
3.883
12,482
+0.06(+1.67%)
Mar 26, 2004
3.826
3.828
3.743
3.819
10,760
-0.00(-0.12%)
Mar 25, 2004
3.703
3.825
3.703
3.824
12,052
+0.12(+3.36%)
Mar 24, 2004
3.717
3.797
3.668
3.700
42,182
-0.02(-0.47%)
Mar 23, 2004
3.740
3.759
3.654
3.717
28,408
+0.06(+1.65%)
Mar 22, 2004
3.792
3.874
3.649
3.657
39,600
-0.15(-3.97%)
Mar 19, 2004
3.839
3.891
3.803
3.808
23,673
-0.05(-1.38%)
Mar 18, 2004
3.883
3.883
3.837
3.861
12,913
-0.06(-1.51%)
Mar 17, 2004
3.890
3.920
3.890
3.920
30,991
+0.06(+1.56%)
Mar 16, 2004
3.897
3.927
3.855
3.860
16,356
-0.02(-0.63%)
Mar 15, 2004
3.983
4.096
3.872
3.884
20,660
-0.14(-3.58%)
Mar 12, 2004
3.858
4.028
3.858
4.028
9,039
+0.17(+4.39%)
Mar 11, 2004
3.952
3.952
3.857
3.859
6,886
-0.03(-0.87%)
Mar 10, 2004
4.042
4.063
3.893
3.893
8,608
-0.12(-2.90%)
Mar 09, 2004
4.095
4.117
4.009
4.009
11,191
-0.07(-1.71%)
Mar 08, 2004
4.078
4.113
4.078
4.078
4,304
-0.01(-0.14%)
Mar 05, 2004
4.009
4.146
4.009
4.084
12,052
+0.01(+0.17%)
Mar 04, 2004
4.089
4.095
4.077
4.077
4,734
-0.02(-0.43%)
Mar 03, 2004
4.037
4.095
4.037
4.095
7,747
+0.01(+0.17%)
Mar 02, 2004
4.095
4.095
4.038
4.088
6,456
-0.01(-0.17%)
Mar 01, 2004
4.042
4.095
4.042
4.095
4,304
+0.05(+1.15%)
Feb 27, 2004
4.147
4.147
4.048
4.048
9,039
-0.10(-2.38%)
Feb 26, 2004
4.135
4.153
4.090
4.147
9,039
+0.01(+0.28%)
Feb 25, 2004
4.182
4.196
4.080
4.135
14,204
-0.02(-0.56%)
Feb 24, 2004
4.035
4.171
3.952
4.159
19,369
+0.16(+3.92%)
Feb 23, 2004
3.983
4.031
3.926
4.002
23,673
+0.04(+1.03%)
Feb 20, 2004
3.947
3.961
3.836
3.961
20,660
+0.12(+3.18%)
Feb 19, 2004
3.947
3.947
3.839
3.839
7,747
-0.08(-1.93%)
Feb 18, 2004
3.897
3.929
3.890
3.915
10,760
-0.03(-0.76%)
Feb 17, 2004
3.903
4.008
3.890
3.945
25,395
-0.00(-0.12%)
Feb 13, 2004
4.009
4.062
3.922
3.949
13,773
-0.12(-2.86%)
Feb 12, 2004
4.064
4.066
4.009
4.066
9,039
+0.05(+1.16%)
Feb 11, 2004
4.130
4.130
3.893
4.019
32,713
-0.10(-2.45%)
Feb 10, 2004
4.009
4.120
4.009
4.120
8,608
+0.07(+1.60%)
Feb 09, 2004
4.030
4.066
4.011
4.055
9,039
-0.07(-1.58%)
Feb 06, 2004
4.123
4.123
4.039
4.120
19,369
+0.20(+5.19%)
Feb 05, 2004
3.941
3.941
3.908
3.917
2,582
-0.02(-0.59%)
Feb 04, 2004
4.034
4.034
3.940
3.940
24,104
-0.07(-1.68%)
Feb 03, 2004
4.039
4.076
4.008
4.008
8,608
-0.03(-0.66%)
Feb 02, 2004
4.123
4.123
4.030
4.034
6,026
-0.03(-0.83%)
Jan 30, 2004
4.068
4.173
4.068
4.068
31,421
-0.01(-0.20%)
Jan 29, 2004
4.078
4.193
4.067
4.076
10,760
-0.10(-2.50%)
Jan 28, 2004
4.240
4.250
4.153
4.181
25,826
-0.10(-2.42%)
Jan 27, 2004
4.346
4.411
4.184
4.284
34,434
-0.13(-2.92%)
Jan 26, 2004
4.298
4.420
4.184
4.413
55,956
+0.18(+4.17%)
Jan 23, 2004
4.124
4.317
4.123
4.236
39,600
+0.16(+3.84%)
Jan 22, 2004
4.182
4.182
4.080
4.080
9,900
-0.10(-2.44%)
Jan 21, 2004
4.239
4.240
4.182
4.182
4,304
-0.06(-1.37%)
Jan 20, 2004
4.189
4.412
4.170
4.240
38,308
-0.07(-1.67%)
Jan 16, 2004
4.163
4.328
4.163
4.312
47,778
+0.13(+3.11%)
Jan 15, 2004
4.168
4.182
4.161
4.182
7,790
+0.00(+0.00%)
Jan 14, 2004
4.096
4.182
4.096
4.182
5,612
+0.00(+0.00%)
Jan 13, 2004
4.262
4.262
4.124
4.182
5,841
+0.06(+1.52%)
Jan 12, 2004
4.240
4.240
4.119
4.119
18,581
-0.06(-1.50%)
Jan 09, 2004
4.268
4.268
4.182
4.182
43,452
-0.09(-2.15%)
Jan 08, 2004
4.299
4.354
4.270
4.274
10,760
+0.00(+0.00%)
Jan 07, 2004
4.389
4.389
4.190
4.274
8,514
+0.03(+0.74%)
Jan 06, 2004
4.240
4.269
4.239
4.242
5,595
-0.02(-0.54%)
Jan 05, 2004
4.268
4.349
4.184
4.265
9,039
+0.05(+1.13%)
Jan 02, 2004
4.113
4.218
4.105
4.218
13,343
+0.11(+2.80%)
Dec 31, 2003
4.099
4.313
4.099
4.103
56,817
-0.14(-3.23%)
Dec 30, 2003
4.241
4.301
4.107
4.240
46,452
+0.01(+0.21%)
Dec 29, 2003
4.044
4.298
4.044
4.231
12,387
+0.14(+3.45%)
Dec 26, 2003
4.096
4.096
4.090
4.090
1,033
-0.08(-1.84%)
Dec 24, 2003
4.182
4.182
4.167
4.167
1,291
-0.01(-0.33%)
Dec 23, 2003
4.069
4.182
4.069
4.181
24,569
+0.00(+0.03%)
Dec 22, 2003
4.019
4.179
4.019
4.179
16,309
+0.17(+4.14%)
Dec 19, 2003
4.077
4.121
4.010
4.013
11,509
-0.26(-5.99%)
Dec 18, 2003
4.161
4.284
4.038
4.269
14,544
+0.09(+2.20%)
Dec 17, 2003
4.155
4.262
4.044
4.177
37,878
+0.05(+1.24%)
Dec 16, 2003
4.010
4.126
3.980
4.126
33,406
+0.08(+1.88%)
Dec 15, 2003
4.310
4.310
4.010
4.050
64,160
-0.13(-3.16%)
Dec 12, 2003
4.134
4.213
4.038
4.182
7,614
+0.06(+1.44%)
Dec 11, 2003
3.962
4.123
3.962
4.123
11,621
+0.15(+3.65%)
Dec 10, 2003
4.012
4.031
3.962
3.977
13,214
+0.00(+0.09%)
Dec 09, 2003
4.051
4.084
3.974
3.974
15,844
-0.02(-0.47%)
Dec 08, 2003
4.181
4.181
3.992
3.992
18,271
-0.08(-2.00%)
Dec 05, 2003
4.123
4.123
4.076
4.074
2,582
-0.02(-0.48%)
Dec 04, 2003
4.080
4.093
4.012
4.093
16,352
+0.01(+0.31%)
Dec 03, 2003
4.137
4.182
4.081
4.081
16,124
-0.13(-3.14%)
Dec 02, 2003
4.193
4.228
4.137
4.213
14,497
+0.02(+0.47%)
Dec 01, 2003
4.128
4.205
4.128
4.193
10,438
+0.03(+0.75%)
Nov 28, 2003
4.123
4.162
4.123
4.162
3,013
+0.04(+1.07%)
Nov 26, 2003
4.192
4.193
4.024
4.118
15,926
+0.02(+0.51%)
Nov 25, 2003
4.045
4.292
4.045
4.097
23,415
-0.08(-1.86%)
Nov 24, 2003
4.019
4.206
3.953
4.175
40,142
+0.19(+4.78%)
Nov 21, 2003
4.023
4.059
3.952
3.984
27,315
-0.04(-0.95%)
Nov 20, 2003
4.150
4.150
4.023
4.023
11,880
-0.12(-2.97%)
Nov 19, 2003
3.952
4.146
3.896
4.146
24,681
+0.23(+5.81%)
Nov 18, 2003
4.140
4.140
3.918
3.918
35,859
-0.19(-4.58%)
Nov 17, 2003
4.193
4.233
4.092
4.106
32,872
-0.09(-2.08%)
Nov 14, 2003
4.268
4.291
4.159
4.193
19,459
+0.01(+0.28%)
Nov 13, 2003
4.292
4.292
4.152
4.182
25,791
-0.10(-2.44%)
Nov 12, 2003
4.285
4.298
4.241
4.286
11,983
+0.05(+1.10%)
Nov 11, 2003
4.267
4.286
4.240
4.240
11,044
-0.00(-0.05%)
Nov 10, 2003
4.268
4.298
4.241
4.242
25,916
+0.00(+0.05%)
Nov 07, 2003
4.310
4.342
4.235
4.240
26,243
-0.06(-1.35%)
Nov 06, 2003
4.293
4.298
4.203
4.298
10,760
+0.00(+0.08%)
Nov 05, 2003
4.252
4.294
4.212
4.294
17,647
-0.01(-0.22%)
Nov 04, 2003
4.328
4.352
4.261
4.304
28,344
+0.05(+1.20%)
Nov 03, 2003
4.127
4.346
4.127
4.253
42,397
+0.05(+1.27%)
Oct 31, 2003
4.325
4.346
4.126
4.199
22,813
-0.09(-2.14%)
Oct 30, 2003
4.240
4.291
4.291
4.291
9,409
+0.05(+1.21%)
Oct 29, 2003
4.106
4.256
4.054
4.240
33,793
+0.00(+0.08%)
Oct 28, 2003
4.059
4.236
3.991
4.236
25,395
+0.25(+6.20%)
Oct 27, 2003
3.946
4.040
3.946
3.989
8,608
+0.08(+2.05%)
Oct 24, 2003
3.977
3.977
3.893
3.909
32,713
-0.04(-1.03%)
Oct 23, 2003
3.990
3.990
3.949
3.949
8,608
-0.05(-1.34%)
Oct 22, 2003
4.044
4.044
4.003
4.003
34,865
-0.01(-0.26%)
Oct 21, 2003
4.092
4.092
4.013
4.013
8,608
-0.04(-1.00%)
Oct 20, 2003
4.059
4.060
4.013
4.054
6,886
+0.04(+1.01%)
Oct 17, 2003
4.085
4.222
4.013
4.013
31,852
-0.05(-1.34%)
Oct 16, 2003
4.182
4.268
4.068
4.068
24,534
-0.13(-2.99%)
Oct 15, 2003
4.193
4.199
4.178
4.193
22,128
+0.00(+0.00%)
Oct 14, 2003
4.031
4.193
4.031
4.193
24,870
+0.04(+0.87%)
Oct 13, 2003
4.018
4.157
4.018
4.157
27,810
+0.15(+3.74%)
Oct 10, 2003
4.003
4.008
3.927
4.008
26,480
+0.00(+0.00%)
Oct 09, 2003
4.008
4.042
4.003
4.008
14,647
+0.03(+0.79%)
Oct 08, 2003
4.019
4.034
3.972
3.976
21,521
-0.05(-1.35%)
Oct 07, 2003
4.031
4.031
3.980
4.031
20,282
+0.00(+0.00%)
Oct 06, 2003
3.960
4.031
3.960
4.031
12,913
+0.05(+1.23%)
Oct 03, 2003
3.994
4.031
3.917
3.982
20,230
-0.01(-0.15%)
Oct 02, 2003
4.016
4.030
3.988
3.988
1,721
-0.04(-1.07%)
Oct 01, 2003
3.977
4.031
3.941
4.031
68,301
+0.11(+2.72%)
Sep 30, 2003
3.885
3.996
3.833
3.924
29,700
-0.06(-1.40%)
Sep 29, 2003
3.973
3.996
3.802
3.980
22,382
+0.03(+0.76%)
Sep 26, 2003
3.889
3.996
3.752
3.949
82,677
+0.14(+3.63%)
Sep 25, 2003
3.757
3.907
3.749
3.811
19,119
-0.10(-2.67%)
Sep 24, 2003
3.876
3.916
3.794
3.916
21,947
+0.04(+1.02%)
Sep 23, 2003
3.839
3.897
3.833
3.876
56,894
+0.04(+0.97%)
Sep 22, 2003
3.775
3.840
3.690
3.839
34,090
+0.11(+2.96%)
Sep 19, 2003
3.713
3.782
3.713
3.729
11,191
-0.00(-0.06%)
Sep 18, 2003
3.690
3.731
3.690
3.731
34,086
+0.00(+0.12%)
Sep 17, 2003
3.693
3.726
3.693
3.726
4,304
+0.00(+0.06%)
Sep 16, 2003
3.723
3.728
3.717
3.724
42,677
+0.00(+0.03%)
Sep 15, 2003
3.723
3.728
3.700
3.723
46,917
+0.00(+0.00%)
Sep 12, 2003
3.693
3.728
3.693
3.723
13,773
-0.00(-0.12%)
Sep 11, 2003
3.723
3.730
3.707
3.728
31,852
+0.02(+0.60%)
Sep 10, 2003
3.717
3.725
3.702
3.706
17,217
-0.02(-0.59%)
Sep 09, 2003
3.694
3.729
3.694
3.728
16,356
+0.00(+0.03%)
Sep 08, 2003
3.724
3.729
3.695
3.726
16,786
+0.01(+0.16%)
Sep 05, 2003
3.706
3.721
3.694
3.721
18,939
+0.00(+0.09%)
Sep 04, 2003
3.682
3.724
3.682
3.717
86,517
+0.02(+0.57%)
Sep 03, 2003
3.677
3.703
3.657
3.696
33,143
-0.02(-0.50%)
Sep 02, 2003
3.677
3.717
3.643
3.715
31,421
+0.07(+1.78%)
Aug 29, 2003
3.671
3.671
3.637
3.650
31,852
-0.03(-0.85%)
Aug 28, 2003
3.693
3.713
3.659
3.681
55,956
-0.04(-0.97%)
Aug 27, 2003
3.711
3.717
3.672
3.717
23,243
+0.00(+0.03%)
Aug 26, 2003
3.715
3.717
3.625
3.716
17,647
-0.00(-0.03%)
Aug 25, 2003
3.725
3.725
3.714
3.717
18,508
-0.01(-0.22%)
Aug 22, 2003
3.717
3.725
3.671
3.725
16,356
+0.02(+0.53%)
Aug 21, 2003
3.677
3.717
3.663
3.706
99,430
+0.03(+0.79%)
Aug 20, 2003
3.676
3.677
3.665
3.677
15,495
+0.00(+0.00%)
Aug 19, 2003
3.677
3.703
3.659
3.677
33,573
+0.00(+0.00%)
Aug 18, 2003
3.635
3.677
3.572
3.677
26,256
+0.04(+1.23%)
Aug 15, 2003
3.677
3.677
3.599
3.632
17,217
-0.04(-0.97%)
Aug 14, 2003
3.565
3.668
3.565
3.667
17,647
+0.10(+2.87%)
Aug 13, 2003
3.600
3.601
3.560
3.565
17,647
-0.04(-1.00%)
Aug 12, 2003
3.550
3.601
3.550
3.601
6,456
+0.05(+1.31%)
Aug 11, 2003
3.552
3.555
3.549
3.555
7,747
+0.00(+0.00%)
Aug 08, 2003
3.550
3.571
3.549
3.555
10,760
-0.03(-0.71%)
Aug 07, 2003
3.601
3.601
3.529
3.580
37,447
+0.05(+1.38%)
Aug 06, 2003
3.538
3.573
3.528
3.531
4,304
-0.01(-0.23%)
Aug 05, 2003
3.601
3.659
3.491
3.539
53,373
+0.01(+0.16%)
Aug 04, 2003
3.544
3.601
3.527
3.534
16,356
-0.05(-1.39%)
Aug 01, 2003
3.674
3.674
3.584
3.584
32,713
-0.13(-3.53%)
Jul 31, 2003
3.659
3.717
3.659
3.715
19,800
+0.04(+1.04%)
Jul 30, 2003
3.716
3.717
3.627
3.677
37,878
-0.03(-0.75%)
Jul 29, 2003
3.710
3.717
3.613
3.704
43,043
+0.00(+0.05%)
Jul 28, 2003
3.711
3.723
3.658
3.703
40,030
-0.01(-0.14%)
Jul 25, 2003
3.674
3.717
3.643
3.708
50,791
+0.03(+0.92%)
Jul 24, 2003
3.642
3.710
3.642
3.674
25,826
+0.01(+0.19%)
Jul 23, 2003
3.653
3.668
3.617
3.667
11,621
+0.01(+0.19%)
Jul 22, 2003
3.672
3.683
3.630
3.660
26,256
+0.04(+1.12%)
Jul 21, 2003
3.672
3.672
3.607
3.620
14,634
-0.12(-3.20%)
Jul 18, 2003
3.665
3.739
3.665
3.739
16,786
+0.08(+2.16%)
Jul 17, 2003
3.660
3.751
3.660
3.660
18,508
-0.09(-2.36%)
Jul 16, 2003
3.766
3.766
3.682
3.749
40,030
-0.02(-0.62%)
Jul 15, 2003
3.775
3.809
3.665
3.772
51,652
-0.04(-0.98%)
Jul 14, 2003
3.861
3.861
3.660
3.809
18,078
+0.15(+4.10%)
Jul 11, 2003
3.818
3.821
3.603
3.659
22,382
-0.12(-3.29%)
Jul 10, 2003
3.783
3.857
3.769
3.783
50,360
-0.03(-0.67%)
Jul 09, 2003
3.719
3.822
3.713
3.809
42,613
+0.06(+1.67%)
Jul 08, 2003
3.485
3.775
3.474
3.746
35,726
+0.14(+4.00%)
Jul 07, 2003
3.477
3.603
3.477
3.602
27,978
+0.00(+0.00%)
Jul 03, 2003
3.539
3.602
3.524
3.602
6,456
+0.06(+1.67%)
Jul 02, 2003
3.474
3.591
3.485
3.543
59,619
+0.07(+1.97%)
Jul 01, 2003
3.522
3.622
3.474
3.474
21,952
+0.01(+0.27%)
Jun 30, 2003
3.466
3.627
3.434
3.465
234,143
-0.03(-0.90%)
Jun 27, 2003
3.484
3.555
3.457
3.496
22,382
+0.01(+0.40%)
Jun 26, 2003
3.398
3.483
3.398
3.483
31,421
+0.08(+2.46%)
Jun 25, 2003
3.505
3.555
3.398
3.399
52,943
-0.14(-4.00%)
Jun 24, 2003
3.546
3.586
3.505
3.541
47,778
+0.00(+0.03%)
Jun 23, 2003
3.453
3.565
3.406
3.539
59,400
+0.04(+1.06%)
Jun 20, 2003
3.566
3.579
3.450
3.502
18,078
+0.10(+2.90%)
Jun 19, 2003
3.443
3.502
3.404
3.404
27,978
-0.07(-2.14%)
Jun 18, 2003
3.553
3.553
3.478
3.478
22,813
-0.09(-2.48%)
Jun 17, 2003
3.577
3.578
3.517
3.566
8,178
+0.02(+0.46%)
Jun 16, 2003
3.407
3.578
3.407
3.550
97,708
+0.15(+4.48%)
Jun 13, 2003
3.398
3.417
3.369
3.398
48,208
-0.00(-0.03%)
Jun 12, 2003
3.426
3.427
3.373
3.399
16,786
-0.02(-0.71%)
Jun 11, 2003
3.371
3.426
3.370
3.423
28,839
-0.00(-0.10%)
Jun 10, 2003
3.325
3.427
3.325
3.427
18,939
+0.07(+2.08%)
Jun 09, 2003
3.368
3.368
3.345
3.357
20,660
-0.04(-1.06%)
Jun 06, 2003
3.342
3.485
3.342
3.393
78,339
-0.08(-2.17%)
Jun 05, 2003
3.218
3.473
3.218
3.469
20,230
+0.18(+5.36%)
Jun 04, 2003
3.253
3.492
3.190
3.292
86,087
+0.10(+3.28%)
Jun 03, 2003
3.212
3.212
3.095
3.187
25,395
-0.02(-0.47%)
Jun 02, 2003
3.217
3.217
3.193
3.203
9,039
+0.07(+2.07%)
May 30, 2003
3.125
3.186
3.125
3.138
38,739
+0.06(+1.92%)
May 29, 2003
3.020
3.125
2.962
3.078
35,295
+0.11(+3.77%)
May 28, 2003
3.090
3.136
2.961
2.966
46,056
-0.12(-3.96%)
May 27, 2003
3.077
3.090
3.077
3.089
5,165
+0.03(+0.99%)
May 23, 2003
3.059
3.092
3.059
3.059
12,913
+0.00(+0.00%)
May 22, 2003
2.987
3.091
2.987
3.059
11,191
+0.09(+2.97%)
May 21, 2003
2.956
3.021
2.955
2.970
7,317
+0.00(+0.08%)
May 20, 2003
2.995
3.019
2.938
2.968
157,969
-0.01(-0.20%)
May 19, 2003
2.997
2.997
2.954
2.974
25,826
+0.01(+0.20%)
May 16, 2003
2.967
3.075
2.962
2.968
56,817
-0.02(-0.54%)
May 15, 2003
3.034
3.036
2.971
2.984
9,469
+0.01(+0.35%)
May 14, 2003
2.934
3.070
2.933
2.974
74,465
+0.03(+1.19%)
May 13, 2003
2.947
3.125
2.939
2.939
4,734
-0.05(-1.52%)
May 12, 2003
3.136
3.258
2.924
2.984
116,647
-0.15(-4.71%)
May 09, 2003
3.067
3.135
3.043
3.132
15,065
+0.06(+2.12%)
May 08, 2003
3.171
3.171
3.067
3.067
12,913
-0.10(-3.30%)
May 07, 2003
3.282
3.282
3.171
3.171
12,913
-0.06(-1.80%)
May 06, 2003
3.229
3.280
3.229
3.229
26,256
-0.02(-0.71%)
May 05, 2003
3.171
3.253
3.165
3.253
21,091
+0.02(+0.68%)
May 02, 2003
3.182
3.253
3.144
3.230
14,634
+0.09(+3.00%)
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.