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
Akamai Technologies
(NQ:
AKAM
)
94.56
-0.73 (-0.77%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 23, 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, 2003
2.410
2.440
2.300
2.420
1,453,700
+0.00(+0.00%)
Apr 29, 2003
2.490
2.570
2.330
2.420
1,512,600
-0.03(-1.22%)
Apr 28, 2003
2.290
2.460
2.250
2.450
1,385,700
+0.15(+6.52%)
Apr 25, 2003
2.130
2.480
2.060
2.300
2,344,500
+0.13(+5.99%)
Apr 24, 2003
2.730
2.730
2.130
2.170
3,975,400
-0.57(-20.80%)
Apr 23, 2003
2.190
2.750
2.100
2.740
6,810,900
+0.72(+35.64%)
Apr 22, 2003
1.590
2.050
1.560
2.020
3,799,900
+0.36(+21.69%)
Apr 21, 2003
1.450
1.690
1.420
1.660
1,356,400
+0.21(+14.48%)
Apr 17, 2003
1.440
1.460
1.380
1.450
415,400
+0.05(+3.57%)
Apr 16, 2003
1.440
1.440
1.360
1.400
361,900
+0.00(+0.00%)
Apr 15, 2003
1.380
1.440
1.380
1.400
353,500
-0.02(-1.41%)
Apr 14, 2003
1.420
1.440
1.390
1.420
341,800
+0.02(+1.43%)
Apr 11, 2003
1.440
1.450
1.400
1.400
277,300
-0.01(-0.71%)
Apr 10, 2003
1.440
1.470
1.400
1.410
213,900
-0.04(-2.76%)
Apr 09, 2003
1.490
1.510
1.410
1.450
374,400
-0.04(-2.68%)
Apr 08, 2003
1.470
1.500
1.460
1.490
372,000
+0.00(+0.00%)
Apr 07, 2003
1.490
1.540
1.450
1.490
953,900
+0.06(+4.20%)
Apr 04, 2003
1.450
1.460
1.380
1.430
422,600
-0.02(-1.38%)
Apr 03, 2003
1.420
1.480
1.420
1.450
753,100
-0.05(-3.33%)
Apr 02, 2003
1.430
1.520
1.410
1.500
451,700
+0.09(+6.38%)
Apr 01, 2003
1.440
1.460
1.380
1.410
206,000
+0.00(+0.00%)
Mar 31, 2003
1.450
1.450
1.410
1.410
594,927
-0.08(-5.37%)
Mar 28, 2003
1.430
1.500
1.399
1.490
261,515
+0.04(+2.76%)
Mar 27, 2003
1.360
1.450
1.360
1.450
374,410
+0.09(+6.62%)
Mar 26, 2003
1.400
1.430
1.320
1.360
257,382
-0.05(-3.55%)
Mar 25, 2003
1.340
1.460
1.340
1.410
319,483
+0.05(+3.68%)
Mar 24, 2003
1.420
1.460
1.320
1.360
430,598
-0.09(-6.21%)
Mar 21, 2003
1.520
1.580
1.410
1.450
729,601
-0.05(-3.33%)
Mar 20, 2003
1.400
1.590
1.400
1.500
453,964
+0.00(+0.00%)
Mar 19, 2003
1.560
1.570
1.430
1.500
516,382
-0.05(-3.23%)
Mar 18, 2003
1.480
1.590
1.470
1.550
791,388
+0.07(+4.73%)
Mar 17, 2003
1.350
1.480
1.320
1.480
585,329
+0.12(+8.82%)
Mar 14, 2003
1.410
1.450
1.350
1.360
565,371
-0.03(-2.16%)
Mar 13, 2003
1.290
1.430
1.290
1.390
875,000
+0.07(+5.30%)
Mar 12, 2003
1.330
1.350
1.280
1.320
442,807
-0.01(-0.75%)
Mar 11, 2003
1.320
1.360
1.300
1.330
260,600
+0.01(+0.76%)
Mar 10, 2003
1.360
1.380
1.300
1.320
285,100
-0.04(-2.94%)
Mar 07, 2003
1.330
1.440
1.300
1.360
639,200
+0.03(+2.26%)
Mar 06, 2003
1.320
1.400
1.320
1.330
589,000
-0.07(-5.00%)
Mar 05, 2003
1.420
1.420
1.360
1.400
256,500
+0.00(+0.00%)
Mar 04, 2003
1.460
1.500
1.370
1.400
479,500
-0.10(-6.67%)
Mar 03, 2003
1.570
1.590
1.490
1.500
359,800
-0.03(-1.96%)
Feb 28, 2003
1.550
1.600
1.500
1.530
316,500
-0.05(-3.16%)
Feb 27, 2003
1.600
1.620
1.460
1.580
551,800
-0.02(-1.25%)
Feb 26, 2003
1.520
1.720
1.500
1.600
1,120,900
+0.06(+3.90%)
Feb 25, 2003
1.370
1.580
1.350
1.540
534,000
+0.14(+10.00%)
Feb 24, 2003
1.390
1.440
1.350
1.400
376,500
-0.06(-4.11%)
Feb 21, 2003
1.390
1.480
1.350
1.460
354,000
+0.08(+5.72%)
Feb 20, 2003
1.410
1.480
1.360
1.381
301,300
-0.06(-4.10%)
Feb 19, 2003
1.440
1.460
1.400
1.440
361,900
+0.01(+0.70%)
Feb 18, 2003
1.360
1.460
1.340
1.430
697,700
+0.10(+7.52%)
Feb 14, 2003
1.260
1.350
1.240
1.330
445,800
+0.10(+8.13%)
Feb 13, 2003
1.290
1.320
1.230
1.230
542,500
+0.00(+0.00%)
Feb 12, 2003
1.270
1.340
1.220
1.230
403,600
-0.04(-3.15%)
Feb 11, 2003
1.400
1.420
1.250
1.270
1,292,900
-0.08(-5.93%)
Feb 10, 2003
1.450
1.520
1.340
1.350
1,303,400
-0.08(-5.40%)
Feb 07, 2003
1.350
1.500
1.300
1.427
813,900
+0.16(+12.36%)
Feb 06, 2003
1.240
1.350
1.180
1.270
379,900
+0.01(+0.79%)
Feb 05, 2003
1.220
1.300
1.200
1.260
608,000
+0.03(+2.44%)
Feb 04, 2003
1.300
1.310
1.180
1.230
1,407,300
-0.08(-6.11%)
Feb 03, 2003
1.330
1.350
1.280
1.310
1,634,100
-0.02(-1.50%)
Jan 31, 2003
1.360
1.390
1.300
1.330
705,500
-0.06(-4.32%)
Jan 30, 2003
1.430
1.450
1.280
1.390
825,727
-0.04(-2.80%)
Jan 29, 2003
1.450
1.510
1.350
1.430
1,451,200
+0.07(+5.15%)
Jan 28, 2003
1.420
1.460
1.310
1.360
1,407,700
+0.05(+3.82%)
Jan 27, 2003
1.400
1.420
1.260
1.310
1,681,600
-0.09(-6.43%)
Jan 24, 2003
1.530
1.540
1.400
1.400
1,522,000
-0.10(-6.67%)
Jan 23, 2003
1.560
1.560
1.450
1.500
664,900
+0.01(+1.01%)
Jan 22, 2003
1.400
1.500
1.400
1.485
1,035,100
-0.00(-0.34%)
Jan 21, 2003
1.540
1.580
1.410
1.490
1,508,600
-0.05(-3.25%)
Jan 17, 2003
1.650
1.650
1.520
1.540
1,320,600
-0.16(-9.41%)
Jan 16, 2003
1.720
1.760
1.650
1.700
530,700
-0.06(-3.41%)
Jan 15, 2003
1.860
1.870
1.680
1.760
1,047,600
-0.05(-2.76%)
Jan 14, 2003
1.800
1.850
1.750
1.810
900,900
+0.04(+2.26%)
Jan 13, 2003
1.800
1.870
1.720
1.770
427,700
+0.00(+0.00%)
Jan 10, 2003
1.780
1.850
1.690
1.770
931,100
-0.01(-0.56%)
Jan 09, 2003
1.740
1.790
1.680
1.780
759,900
+0.12(+7.23%)
Jan 08, 2003
1.720
1.750
1.660
1.660
512,500
-0.09(-4.98%)
Jan 07, 2003
1.900
1.900
1.730
1.747
828,300
-0.12(-6.43%)
Jan 06, 2003
1.880
1.900
1.820
1.867
527,300
-0.03(-1.74%)
Jan 03, 2003
1.950
1.960
1.820
1.900
555,000
+0.02(+1.06%)
Jan 02, 2003
1.800
1.920
1.760
1.880
622,200
+0.15(+8.67%)
Dec 31, 2002
1.770
1.790
1.700
1.730
722,200
-0.04(-2.26%)
Dec 30, 2002
1.860
1.970
1.710
1.770
694,100
-0.11(-5.85%)
Dec 27, 2002
1.950
2.030
1.880
1.880
533,200
-0.08(-4.08%)
Dec 26, 2002
2.080
2.140
1.930
1.960
494,300
-0.09(-4.39%)
Dec 24, 2002
2.020
2.190
1.970
2.050
917,600
+0.05(+2.50%)
Dec 23, 2002
1.670
2.000
1.580
2.000
1,463,000
+0.21(+11.73%)
Dec 20, 2002
1.670
1.940
1.580
1.790
1,015,900
+0.14(+8.48%)
Dec 19, 2002
1.500
1.700
1.500
1.650
715,400
+0.05(+3.12%)
Dec 18, 2002
1.520
1.630
1.440
1.600
2,241,800
-0.06(-3.61%)
Dec 17, 2002
1.740
1.760
1.600
1.660
889,900
-0.04(-2.35%)
Dec 16, 2002
1.700
1.730
1.510
1.700
1,220,700
+0.05(+3.03%)
Dec 13, 2002
1.730
1.740
1.580
1.650
1,689,100
-0.13(-7.30%)
Dec 12, 2002
1.780
1.850
1.700
1.780
684,300
+0.04(+2.30%)
Dec 11, 2002
1.630
1.870
1.540
1.740
1,577,100
+0.15(+9.43%)
Dec 10, 2002
1.500
1.610
1.400
1.590
1,857,600
+0.09(+6.00%)
Dec 09, 2002
1.550
1.580
1.410
1.500
916,100
-0.12(-7.41%)
Dec 06, 2002
1.510
1.750
1.460
1.620
1,503,100
-0.08(-4.71%)
Dec 05, 2002
1.890
1.970
1.650
1.700
1,391,500
-0.13(-7.10%)
Dec 04, 2002
1.790
1.960
1.770
1.830
1,709,400
-0.17(-8.50%)
Dec 03, 2002
2.130
2.130
1.960
2.000
1,268,500
-0.13(-6.10%)
Dec 02, 2002
2.180
2.320
2.100
2.130
1,856,700
+0.07(+3.40%)
Nov 29, 2002
2.110
2.150
2.000
2.060
746,400
-0.05(-2.37%)
Nov 27, 2002
2.150
2.200
1.880
2.110
2,632,600
+0.14(+7.27%)
Nov 26, 2002
2.100
2.120
1.880
1.967
2,455,500
-0.10(-4.98%)
Nov 25, 2002
2.290
2.400
2.050
2.070
3,637,800
-0.13(-5.91%)
Nov 22, 2002
2.270
2.750
2.120
2.200
7,278,400
+0.00(+0.00%)
Nov 21, 2002
1.610
2.400
1.610
2.200
6,602,500
+1.08(+96.43%)
Nov 18, 2002
1.080
1.150
1.050
1.120
1,698,800
+0.09(+8.74%)
Nov 15, 2002
1.000
1.051
0.9800
1.030
456,400
+0.02(+1.98%)
Nov 14, 2002
1.000
1.100
0.9900
1.010
1,171,200
+0.04(+4.12%)
Nov 13, 2002
0.9800
1.030
0.9500
0.9700
720,500
+0.00(+0.00%)
Nov 12, 2002
0.9500
1.000
0.9500
0.9700
400,000
+0.01(+1.04%)
Nov 11, 2002
1.020
1.030
0.9500
0.9600
335,000
-0.04(-4.00%)
Nov 08, 2002
1.040
1.140
0.9900
1.000
622,400
-0.06(-5.66%)
Nov 07, 2002
1.130
1.150
1.050
1.060
750,100
-0.07(-6.19%)
Nov 06, 2002
1.020
1.130
0.9800
1.130
1,006,900
+0.10(+9.71%)
Nov 05, 2002
1.050
1.050
0.9500
1.030
825,100
-0.03(-2.83%)
Nov 04, 2002
1.040
1.170
1.021
1.060
1,876,600
+0.06(+6.00%)
Nov 01, 2002
0.9600
1.000
0.9300
1.000
594,200
+0.03(+3.09%)
Oct 31, 2002
0.9300
0.9800
0.8900
0.9700
351,600
+0.05(+5.43%)
Oct 30, 2002
0.8800
0.9400
0.8400
0.9200
238,971
+0.06(+6.98%)
Oct 29, 2002
0.9800
0.9800
0.8500
0.8600
393,200
-0.09(-9.47%)
Oct 28, 2002
0.9500
1.000
0.9400
0.9500
480,224
-0.01(-0.94%)
Oct 25, 2002
0.9000
0.9800
0.8400
0.9590
1,686,947
+0.06(+6.56%)
Oct 24, 2002
0.8100
0.9200
0.8000
0.9000
544,900
+0.08(+9.76%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.8200
227,200
+0.02(+2.50%)
Oct 22, 2002
0.8190
0.8200
0.7800
0.8000
325,400
-0.04(-4.76%)
Oct 21, 2002
0.7700
0.8400
0.7700
0.8400
388,100
+0.04(+5.00%)
Oct 18, 2002
0.8400
0.8800
0.7700
0.8000
658,902
-0.06(-6.98%)
Oct 17, 2002
0.9600
0.9900
0.8000
0.8600
526,439
-0.13(-13.13%)
Oct 16, 2002
1.030
1.050
0.8900
0.9900
689,644
-0.01(-1.00%)
Oct 15, 2002
0.9800
1.020
0.9400
1.000
2,456,500
+0.08(+8.70%)
Oct 14, 2002
0.8600
0.9300
0.8000
0.9200
983,200
+0.03(+3.37%)
Oct 11, 2002
0.7200
0.9500
0.7100
0.8900
1,009,023
+0.16(+21.92%)
Oct 10, 2002
0.7100
0.7400
0.7100
0.7300
218,800
+0.02(+2.82%)
Oct 09, 2002
0.7700
0.7700
0.6900
0.7100
563,500
-0.02(-2.74%)
Oct 08, 2002
0.6900
0.7700
0.6700
0.7300
601,200
+0.06(+8.96%)
Oct 07, 2002
0.6500
0.7100
0.5600
0.6700
1,124,000
-0.04(-5.63%)
Oct 04, 2002
0.8000
0.8100
0.7000
0.7100
557,134
-0.08(-10.13%)
Oct 03, 2002
0.8200
0.8500
0.7400
0.7900
798,438
-0.04(-4.82%)
Oct 02, 2002
0.8500
0.8700
0.8200
0.8300
235,800
-0.02(-2.35%)
Oct 01, 2002
0.8700
0.8700
0.7700
0.8500
299,600
+0.01(+1.19%)
Sep 30, 2002
0.9100
0.9200
0.7700
0.8400
1,271,637
-0.05(-5.62%)
Sep 27, 2002
0.9100
0.9350
0.8900
0.8900
358,600
-0.03(-3.26%)
Sep 26, 2002
0.9400
0.9500
0.8900
0.9200
382,900
+0.00(+0.00%)
Sep 25, 2002
0.8900
0.9300
0.8900
0.9200
412,730
+0.03(+3.37%)
Sep 24, 2002
0.9000
0.9200
0.8900
0.8900
199,384
-0.01(-1.11%)
Sep 23, 2002
0.9100
0.9300
0.8900
0.9000
785,100
-0.01(-1.10%)
Sep 20, 2002
0.9500
0.9700
0.9000
0.9100
1,925,566
+0.01(+1.11%)
Sep 19, 2002
0.9100
0.9300
0.9000
0.9000
297,735
-0.01(-1.10%)
Sep 18, 2002
0.9200
0.9300
0.9000
0.9100
338,200
-0.03(-3.19%)
Sep 17, 2002
0.9200
0.9500
0.9200
0.9400
462,000
+0.03(+3.30%)
Sep 16, 2002
0.9300
0.9800
0.8900
0.9100
482,866
-0.01(-1.09%)
Sep 13, 2002
0.9400
0.9600
0.9200
0.9200
284,375
-0.04(-4.17%)
Sep 12, 2002
0.9800
0.9900
0.9400
0.9600
342,200
-0.04(-4.00%)
Sep 11, 2002
0.9600
1.010
0.9300
1.000
406,400
+0.04(+4.17%)
Sep 10, 2002
0.9400
0.9600
0.8900
0.9600
987,540
+0.02(+2.13%)
Sep 09, 2002
0.9000
0.9400
0.8900
0.9400
1,226,720
-0.02(-2.08%)
Sep 06, 2002
0.9200
0.9600
0.9100
0.9600
330,504
+0.05(+5.61%)
Sep 05, 2002
0.8900
0.9400
0.8700
0.9090
361,000
+0.02(+2.13%)
Sep 04, 2002
0.9000
0.9100
0.8800
0.8900
383,733
-0.02(-2.20%)
Sep 03, 2002
0.9000
0.9500
0.8800
0.9100
1,004,651
-0.04(-4.21%)
Aug 30, 2002
0.9700
1.000
0.8900
0.9500
435,226
-0.01(-1.04%)
Aug 29, 2002
0.9900
1.000
0.9100
0.9600
432,632
+0.00(+0.10%)
Aug 28, 2002
0.9900
1.000
0.9500
0.9590
699,585
-0.08(-7.79%)
Aug 27, 2002
1.080
1.100
1.000
1.040
935,118
-0.05(-4.59%)
Aug 26, 2002
1.250
1.260
1.030
1.090
1,766,900
-0.05(-4.39%)
Aug 23, 2002
1.240
1.250
1.080
1.140
3,806,153
+0.15(+15.15%)
Aug 22, 2002
0.9400
1.040
0.9100
0.9900
2,338,700
+0.07(+7.61%)
Aug 21, 2002
0.9200
0.9500
0.8900
0.9200
1,454,555
+0.03(+3.37%)
Aug 20, 2002
0.9000
0.9400
0.8900
0.8900
1,161,000
+0.04(+4.95%)
Aug 16, 2002
0.7600
0.9000
0.7500
0.8480
913,835
+0.05(+5.87%)
Aug 15, 2002
0.9300
0.9500
0.8000
0.8010
1,083,386
-0.09(-10.00%)
Aug 14, 2002
0.9000
0.9300
0.8500
0.8900
626,800
-0.01(-1.11%)
Aug 13, 2002
0.9700
0.9800
0.8900
0.9000
35,190,000
-0.06(-6.25%)
Aug 12, 2002
1.000
1.030
0.9000
0.9600
492,171
-0.15(-13.51%)
Aug 07, 2002
1.020
1.120
1.000
1.110
517,695
+0.07(+6.73%)
Aug 06, 2002
0.9700
1.100
0.9200
1.040
942,532
+0.08(+8.33%)
Aug 05, 2002
1.000
1.020
0.9200
0.9600
538,900
-0.05(-4.95%)
Aug 02, 2002
1.061
1.110
1.000
1.010
865,703
-0.08(-7.34%)
Aug 01, 2002
1.050
1.120
1.041
1.090
229,200
+0.03(+2.83%)
Jul 31, 2002
1.150
1.150
1.060
1.060
700,348
-0.06(-5.36%)
Jul 30, 2002
1.260
1.310
1.110
1.120
1,545,600
-0.12(-9.68%)
Jul 29, 2002
1.120
1.259
1.110
1.240
697,449
+0.14(+12.73%)
Jul 26, 2002
1.040
1.100
1.020
1.100
332,196
+0.05(+4.76%)
Jul 25, 2002
1.110
1.160
1.050
1.050
437,514
-0.09(-7.89%)
Jul 24, 2002
1.160
1.210
1.050
1.140
849,830
-0.05(-4.20%)
Jul 23, 2002
1.200
1.260
1.180
1.190
762,650
-0.01(-0.83%)
Jul 22, 2002
1.210
1.240
1.100
1.200
672,879
+0.01(+0.84%)
Jul 19, 2002
1.300
1.330
1.190
1.190
854,700
-0.31(-20.67%)
Jul 17, 2002
1.440
1.530
1.370
1.500
849,300
+0.24(+19.05%)
Jul 12, 2002
1.420
1.450
1.250
1.260
548,600
-0.08(-5.97%)
Jul 11, 2002
1.170
1.360
1.100
1.340
970,600
+0.17(+14.53%)
Jul 10, 2002
1.260
1.380
1.170
1.170
471,900
-0.08(-6.40%)
Jul 09, 2002
1.220
1.250
1.220
1.250
437,400
+0.03(+2.46%)
Jul 08, 2002
1.410
1.410
1.220
1.220
1,014,000
-0.19(-13.48%)
Jul 05, 2002
1.290
1.439
1.290
1.410
440,700
+0.11(+8.46%)
Jul 04, 2002
1.210
1.330
1.150
1.300
601,000
+0.00(+0.00%)
Jul 03, 2002
1.210
1.330
1.150
1.300
598,700
+0.03(+2.36%)
Jul 02, 2002
1.260
1.310
1.060
1.270
1,267,000
-0.13(-9.29%)
Jul 01, 2002
1.290
1.400
1.120
1.400
1,178,900
+0.10(+7.69%)
Jun 28, 2002
1.120
1.470
1.110
1.300
4,484,800
+0.18(+16.07%)
Jun 27, 2002
0.9800
1.140
0.9000
1.120
1,073,700
+0.18(+19.15%)
Jun 26, 2002
0.8200
0.9500
0.7600
0.9400
1,252,600
+0.00(+0.00%)
Jun 25, 2002
1.000
1.010
0.8700
0.9400
3,342,500
-0.11(-10.48%)
Jun 21, 2002
1.120
1.130
1.010
1.050
2,238,300
-0.04(-3.67%)
Jun 20, 2002
1.230
1.300
1.060
1.090
1,721,000
-0.13(-10.66%)
Jun 19, 2002
1.530
1.550
1.185
1.220
4,571,300
-0.29(-19.21%)
Jun 18, 2002
1.670
1.680
1.450
1.510
1,341,200
-0.13(-7.93%)
Jun 17, 2002
1.670
1.710
1.590
1.640
493,800
+0.02(+1.23%)
Jun 14, 2002
1.580
1.660
1.500
1.620
507,200
-0.02(-1.22%)
Jun 12, 2002
1.590
1.710
1.570
1.640
575,200
-0.01(-0.61%)
Jun 11, 2002
1.720
1.930
1.650
1.650
736,500
-0.05(-2.94%)
Jun 10, 2002
1.700
1.750
1.630
1.700
330,300
+0.00(+0.00%)
Jun 07, 2002
1.770
1.800
1.570
1.700
855,900
-0.07(-3.95%)
Jun 06, 2002
1.890
1.900
1.720
1.770
648,500
-0.12(-6.35%)
Jun 05, 2002
1.940
1.940
1.871
1.890
584,300
-0.11(-5.50%)
May 31, 2002
2.090
2.140
2.000
2.000
680,800
-0.16(-7.41%)
May 28, 2002
2.130
2.280
2.100
2.160
678,400
+0.01(+0.47%)
May 27, 2002
2.300
2.300
2.075
2.150
843,400
+0.00(+0.00%)
May 24, 2002
2.300
2.300
2.075
2.150
843,400
-0.10(-4.44%)
May 23, 2002
2.190
2.250
2.040
2.250
466,900
+0.07(+3.21%)
May 22, 2002
2.280
2.300
2.020
2.180
838,200
-0.09(-3.96%)
May 21, 2002
2.560
2.570
2.230
2.270
856,400
-0.25(-9.92%)
May 20, 2002
2.620
2.640
2.420
2.520
955,900
-0.10(-3.82%)
May 17, 2002
2.690
2.700
2.530
2.620
1,038,700
+0.13(+5.22%)
May 16, 2002
2.300
2.570
2.280
2.490
1,067,200
+0.17(+7.33%)
May 15, 2002
2.170
2.500
2.110
2.320
1,357,400
+0.19(+8.92%)
May 14, 2002
2.090
2.200
2.080
2.130
1,260,000
+0.09(+4.41%)
May 13, 2002
2.110
2.190
1.990
2.040
777,000
+0.01(+0.49%)
May 10, 2002
2.180
2.190
2.020
2.030
485,400
-0.09(-4.25%)
May 09, 2002
2.290
2.330
2.090
2.120
977,200
-0.17(-7.38%)
May 08, 2002
2.150
2.410
2.100
2.289
2,295,200
+0.39(+20.47%)
May 07, 2002
2.080
2.100
1.750
1.900
1,578,200
-0.10(-5.00%)
May 06, 2002
2.260
2.270
1.970
2.000
1,240,500
-0.23(-10.35%)
May 03, 2002
2.220
2.289
2.100
2.231
2,008,900
+0.10(+4.74%)
May 02, 2002
2.040
2.250
2.020
2.130
2,120,200
+0.11(+5.45%)
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.