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
Apple
(NQ:
AAPL
)
225.91
-4.19 (-1.82%)
Official Closing Price
Updated: 4:15 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:
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
0.2284
0.2290
0.2165
0.2190
490,314,368
-0.01(-3.70%)
Apr 29, 2004
0.2247
0.2294
0.2207
0.2274
484,334,304
+0.00(+1.21%)
Apr 28, 2004
0.2278
0.2294
0.2238
0.2247
242,964,688
-0.00(-1.82%)
Apr 27, 2004
0.2314
0.2331
0.2267
0.2289
298,351,136
-0.00(-0.70%)
Apr 26, 2004
0.2343
0.2348
0.2294
0.2305
242,929,376
-0.00(-2.06%)
Apr 23, 2004
0.2353
0.2379
0.2298
0.2353
332,206,944
-0.00(-0.29%)
Apr 22, 2004
0.2341
0.2394
0.2303
0.2360
362,207,456
+0.00(+0.18%)
Apr 21, 2004
0.2345
0.2389
0.2325
0.2356
342,554,368
+0.00(+0.00%)
Apr 20, 2004
0.2396
0.2413
0.2341
0.2356
372,666,720
-0.01(-2.19%)
Apr 19, 2004
0.2389
0.2442
0.2364
0.2408
748,717,824
-0.01(-2.84%)
Apr 16, 2004
0.2469
0.2490
0.2421
0.2479
423,509,248
-0.00(-0.41%)
Apr 15, 2004
0.2464
0.2513
0.2392
0.2489
1,851,873,664
+0.02(+9.98%)
Apr 14, 2004
0.2272
0.2300
0.2235
0.2263
684,390,656
-0.00(-1.08%)
Apr 13, 2004
0.2379
0.2381
0.2280
0.2288
458,907,136
-0.01(-3.96%)
Apr 12, 2004
0.2336
0.2387
0.2335
0.2382
242,305,472
+0.00(+1.85%)
Apr 08, 2004
0.2370
0.2379
0.2311
0.2339
253,212,064
+0.00(+0.81%)
Apr 07, 2004
0.2346
0.2353
0.2287
0.2320
268,327,104
-0.00(-1.87%)
Apr 06, 2004
0.2356
0.2391
0.2330
0.2364
271,311,264
-0.00(-1.73%)
Apr 05, 2004
0.2334
0.2410
0.2331
0.2406
405,410,048
+0.01(+2.98%)
Apr 02, 2004
0.2356
0.2373
0.2313
0.2336
288,492,256
+0.00(+1.44%)
Apr 01, 2004
0.2285
0.2317
0.2261
0.2303
334,578,944
+0.00(+0.26%)
Mar 31, 2004
0.2367
0.2377
0.2289
0.2297
410,701,504
-0.01(-3.15%)
Mar 30, 2004
0.2367
0.2374
0.2322
0.2372
378,064,096
+0.00(+0.04%)
Mar 29, 2004
0.2328
0.2378
0.2311
0.2371
368,628,960
+0.01(+3.22%)
Mar 26, 2004
0.2286
0.2324
0.2286
0.2297
441,325,920
+0.00(+0.63%)
Mar 25, 2004
0.2217
0.2286
0.2199
0.2283
595,895,936
+0.01(+5.37%)
Mar 24, 2004
0.2149
0.2187
0.2147
0.2166
450,072,384
+0.00(+0.83%)
Mar 23, 2004
0.2202
0.2209
0.2142
0.2148
405,351,200
-0.00(-2.20%)
Mar 22, 2004
0.2155
0.2223
0.2145
0.2197
442,132,288
+0.00(+0.00%)
Mar 19, 2004
0.2183
0.2289
0.2170
0.2197
432,697,152
+0.00(+0.74%)
Mar 18, 2004
0.2204
0.2214
0.2174
0.2181
337,716,160
-0.00(-1.99%)
Mar 17, 2004
0.2205
0.2241
0.2190
0.2225
432,655,968
+0.00(+1.43%)
Mar 16, 2004
0.2255
0.2260
0.2157
0.2193
636,396,928
-0.01(-2.38%)
Mar 15, 2004
0.2296
0.2323
0.2231
0.2247
507,142,208
-0.01(-4.03%)
Mar 12, 2004
0.2321
0.2360
0.2308
0.2341
346,056,480
+0.00(+1.51%)
Mar 11, 2004
0.2316
0.2382
0.2301
0.2306
630,923,008
-0.00(-1.92%)
Mar 10, 2004
0.2293
0.2390
0.2289
0.2351
1,058,440,576
+0.00(+2.14%)
Mar 09, 2004
0.2200
0.2313
0.2187
0.2302
649,969,856
+0.01(+4.23%)
Mar 08, 2004
0.2276
0.2276
0.2192
0.2209
549,561,984
-0.01(-2.77%)
Mar 05, 2004
0.2119
0.2335
0.2115
0.2272
1,619,338,880
+0.01(+6.28%)
Mar 04, 2004
0.2035
0.2142
0.2031
0.2137
693,937,600
+0.01(+5.18%)
Mar 03, 2004
0.2005
0.2055
0.2005
0.2032
236,619,664
+0.00(+0.46%)
Mar 02, 2004
0.2039
0.2047
0.2019
0.2023
269,804,448
-0.00(-0.87%)
Mar 01, 2004
0.2046
0.2064
0.2028
0.2040
338,628,480
+0.00(+0.42%)
Feb 27, 2004
0.1950
0.2040
0.1950
0.2032
492,857,088
+0.01(+3.82%)
Feb 26, 2004
0.1940
0.1969
0.1937
0.1957
208,532,080
+0.00(+1.01%)
Feb 25, 2004
0.1888
0.1945
0.1887
0.1938
290,399,264
+0.00(+2.01%)
Feb 24, 2004
0.1881
0.1932
0.1869
0.1899
272,276,544
+0.00(+0.77%)
Feb 23, 2004
0.1907
0.1908
0.1860
0.1885
204,105,872
-0.00(-0.94%)
Feb 20, 2004
0.1911
0.1912
0.1887
0.1903
291,776,576
-0.00(-0.31%)
Feb 19, 2004
0.1980
0.2008
0.1904
0.1909
340,258,880
-0.01(-3.40%)
Feb 18, 2004
0.1969
0.1991
0.1958
0.1976
148,860,672
+0.00(+0.43%)
Feb 17, 2004
0.1962
0.1995
0.1962
0.1967
179,679,328
+0.00(+0.70%)
Feb 13, 2004
0.2026
0.2047
0.1939
0.1954
332,106,880
-0.01(-3.08%)
Feb 12, 2004
0.2011
0.2038
0.2005
0.2016
193,393,504
-0.00(-0.29%)
Feb 11, 2004
0.1961
0.2028
0.1958
0.2022
366,421,760
+0.01(+3.57%)
Feb 10, 2004
0.1922
0.1964
0.1906
0.1952
268,603,744
+0.00(+1.38%)
Feb 09, 2004
0.1922
0.1942
0.1911
0.1926
197,866,800
-0.00(-0.19%)
Feb 06, 2004
0.1907
0.1944
0.1903
0.1929
203,264,192
+0.00(+1.29%)
Feb 05, 2004
0.1854
0.1946
0.1853
0.1905
370,859,744
+0.01(+2.89%)
Feb 04, 2004
0.1869
0.1877
0.1843
0.1851
321,176,736
-0.00(-2.11%)
Feb 03, 2004
0.1894
0.1903
0.1869
0.1891
191,904,368
-0.00(-0.27%)
Feb 02, 2004
0.1908
0.1938
0.1876
0.1896
303,518,976
-0.00(-1.06%)
Jan 30, 2004
0.1932
0.1943
0.1905
0.1916
194,753,152
-0.00(-0.53%)
Jan 29, 2004
0.1922
0.1937
0.1885
0.1927
223,558,832
+0.00(+0.71%)
Jan 28, 2004
0.1940
0.1986
0.1904
0.1913
289,463,424
-0.00(-2.38%)
Jan 27, 2004
0.1956
0.1975
0.1937
0.1960
322,918,944
+0.00(+0.26%)
Jan 26, 2004
0.1908
0.1959
0.1905
0.1955
285,172,576
+0.00(+1.99%)
Jan 23, 2004
0.1890
0.1932
0.1890
0.1916
238,803,344
+0.00(+1.71%)
Jan 22, 2004
0.1916
0.1940
0.1884
0.1884
215,465,696
-0.00(-1.90%)
Jan 21, 2004
0.1928
0.1951
0.1905
0.1921
238,667,968
-0.00(-0.53%)
Jan 20, 2004
0.1926
0.1937
0.1890
0.1931
332,124,544
+0.00(+0.04%)
Jan 16, 2004
0.1953
0.1957
0.1921
0.1930
391,919,552
-0.00(-0.57%)
Jan 15, 2004
0.1946
0.1988
0.1911
0.1941
1,070,400,384
-0.01(-5.58%)
Jan 14, 2004
0.2073
0.2085
0.2020
0.2056
656,500,928
+0.00(+0.33%)
Jan 13, 2004
0.2098
0.2110
0.2027
0.2049
713,777,536
+0.00(+1.64%)
Jan 12, 2004
0.1967
0.2039
0.1962
0.2016
512,742,560
+0.01(+3.17%)
Jan 09, 2004
0.1973
0.2050
0.1936
0.1954
449,232,416
-0.00(-1.54%)
Jan 08, 2004
0.1940
0.2016
0.1924
0.1984
482,964,928
+0.01(+3.41%)
Jan 07, 2004
0.1877
0.1939
0.1863
0.1919
616,828,800
+0.00(+2.26%)
Jan 06, 2004
0.1890
0.1905
0.1844
0.1877
535,683,008
-0.00(-0.36%)
Jan 05, 2004
0.1820
0.1902
0.1820
0.1883
415,557,376
+0.01(+4.18%)
Jan 02, 2004
0.1831
0.1848
0.1799
0.1808
152,050,848
-0.00(-0.42%)
Dec 31, 2003
0.1814
0.1829
0.1799
0.1815
183,369,792
+0.00(+0.42%)
Dec 30, 2003
0.1799
0.1826
0.1797
0.1808
215,327,440
+0.00(+0.62%)
Dec 29, 2003
0.1776
0.1798
0.1772
0.1797
245,375,088
+0.00(+1.78%)
Dec 26, 2003
0.1729
0.1776
0.1728
0.1765
108,984,424
+0.00(+1.81%)
Dec 24, 2003
0.1675
0.1749
0.1669
0.1734
186,532,176
+0.01(+3.03%)
Dec 23, 2003
0.1692
0.1695
0.1665
0.1683
324,266,176
-0.00(-0.20%)
Dec 22, 2003
0.1669
0.1690
0.1635
0.1686
396,415,392
+0.00(+0.76%)
Dec 19, 2003
0.1715
0.1735
0.1667
0.1673
476,816,384
-0.00(-1.70%)
Dec 18, 2003
0.1690
0.1714
0.1690
0.1702
347,805,504
+0.00(+0.80%)
Dec 17, 2003
0.1706
0.1710
0.1681
0.1689
288,240,544
-0.00(-1.19%)
Dec 16, 2003
0.1715
0.1741
0.1700
0.1709
392,897,088
-0.00(-0.25%)
Dec 15, 2003
0.1826
0.1826
0.1705
0.1713
408,124,576
-0.01(-3.45%)
Dec 12, 2003
0.1811
0.1811
0.1758
0.1775
202,113,616
-0.00(-1.51%)
Dec 11, 2003
0.1720
0.1813
0.1717
0.1802
191,504,128
+0.01(+4.07%)
Dec 10, 2003
0.1737
0.1751
0.1696
0.1731
285,152,288
-0.00(-0.34%)
Dec 09, 2003
0.1798
0.1805
0.1733
0.1737
142,042,608
-0.01(-2.85%)
Dec 08, 2003
0.1765
0.1791
0.1734
0.1788
155,248,896
+0.00(+0.96%)
Dec 05, 2003
0.1797
0.1793
0.1761
0.1771
160,317,088
-0.00(-1.42%)
Dec 04, 2003
0.1779
0.1798
0.1764
0.1797
186,973,632
+0.00(+0.57%)
Dec 03, 2003
0.1830
0.1855
0.1781
0.1786
200,675,504
-0.00(-2.37%)
Dec 02, 2003
0.1835
0.1860
0.1819
0.1830
221,038,128
-0.00(-0.78%)
Dec 01, 2003
0.1787
0.1856
0.1784
0.1844
379,959,648
+0.01(+3.83%)
Nov 28, 2003
0.1765
0.1790
0.1743
0.1776
79,979,168
+0.00(+0.92%)
Nov 26, 2003
0.1775
0.1797
0.1720
0.1760
257,643,696
+0.00(+0.19%)
Nov 25, 2003
0.1803
0.1805
0.1751
0.1757
282,369,120
-0.00(-2.22%)
Nov 24, 2003
0.1741
0.1807
0.1737
0.1797
401,681,696
+0.01(+4.29%)
Nov 21, 2003
0.1731
0.1748
0.1686
0.1723
251,812,336
-0.00(-0.47%)
Nov 20, 2003
0.1707
0.1791
0.1707
0.1731
251,820,512
-0.00(-0.22%)
Nov 19, 2003
0.1747
0.1754
0.1721
0.1735
362,177,408
+0.00(+0.05%)
Nov 18, 2003
0.1802
0.1813
0.1729
0.1734
280,154,592
-0.01(-3.41%)
Nov 17, 2003
0.1814
0.1815
0.1780
0.1795
237,879,440
-0.00(-1.54%)
Nov 14, 2003
0.1910
0.1921
0.1808
0.1823
249,148,016
-0.01(-4.28%)
Nov 13, 2003
0.1875
0.1916
0.1862
0.1905
223,631,520
+0.00(+0.40%)
Nov 12, 2003
0.1825
0.1930
0.1825
0.1897
315,033,600
+0.01(+3.67%)
Nov 11, 2003
0.1860
0.1871
0.1825
0.1830
226,044,272
-0.00(-1.64%)
Nov 10, 2003
0.1907
0.1924
0.1855
0.1860
245,997,872
-0.01(-2.67%)
Nov 07, 2003
0.1970
0.1974
0.1907
0.1911
220,873,792
-0.01(-2.68%)
Nov 06, 2003
0.1946
0.1967
0.1924
0.1964
417,122,080
+0.00(+0.39%)
Nov 05, 2003
0.1939
0.1965
0.1909
0.1956
338,863,712
+0.00(+0.52%)
Nov 04, 2003
0.1960
0.1962
0.1919
0.1946
259,786,336
-0.00(-0.95%)
Nov 03, 2003
0.1939
0.1979
0.1935
0.1965
247,711,920
+0.00(+1.05%)
Oct 31, 2003
0.1979
0.1984
0.1935
0.1944
229,211,664
-0.00(-1.04%)
Oct 30, 2003
0.2012
0.2035
0.1964
0.1965
231,893,696
-0.00(-2.36%)
Oct 29, 2003
0.1997
0.2030
0.1983
0.2012
280,089,696
-0.00(-0.13%)
Oct 28, 2003
0.1916
0.2019
0.1903
0.2015
264,468,464
+0.01(+4.96%)
Oct 27, 2003
0.1933
0.1944
0.1910
0.1920
170,279,520
+0.00(+0.00%)
Oct 24, 2003
0.1916
0.1941
0.1888
0.1920
231,081,024
-0.00(-1.70%)
Oct 23, 2003
0.1931
0.1967
0.1919
0.1953
174,217,200
+0.00(+1.01%)
Oct 22, 2003
0.1949
0.1971
0.1927
0.1933
169,985,232
-0.00(-1.81%)
Oct 21, 2003
0.1980
0.1988
0.1933
0.1969
185,013,552
-0.00(-0.17%)
Oct 20, 2003
0.1920
0.1983
0.1901
0.1973
292,902,976
+0.00(+2.07%)
Oct 17, 2003
0.1986
0.1995
0.1905
0.1933
378,177,120
-0.00(-1.94%)
Oct 16, 2003
0.2108
0.2025
0.1904
0.1971
974,417,152
-0.01(-6.53%)
Oct 15, 2003
0.2111
0.2125
0.2088
0.2108
631,055,808
+0.00(+1.10%)
Oct 14, 2003
0.2066
0.2102
0.2055
0.2085
289,480,416
+0.00(+0.82%)
Oct 13, 2003
0.2016
0.2074
0.2015
0.2069
294,135,840
+0.01(+2.83%)
Oct 10, 2003
0.1996
0.2023
0.1985
0.2012
183,762,384
+0.00(+0.98%)
Oct 09, 2003
0.1979
0.2011
0.1936
0.1992
365,465,952
+0.00(+1.69%)
Oct 08, 2003
0.1975
0.2000
0.1931
0.1959
450,443,776
-0.00(-0.69%)
Oct 07, 2003
0.1873
0.1989
0.1861
0.1973
439,522,688
+0.01(+4.17%)
Oct 06, 2003
0.1841
0.1897
0.1833
0.1893
281,998,496
+0.01(+2.77%)
Oct 03, 2003
0.1783
0.1857
0.1774
0.1843
314,038,304
+0.01(+5.44%)
Oct 02, 2003
0.1767
0.1767
0.1723
0.1747
214,436,720
-0.00(-1.06%)
Oct 01, 2003
0.1759
0.1792
0.1715
0.1766
247,034,208
+0.00(+0.34%)
Sep 30, 2003
0.1792
0.1803
0.1736
0.1760
299,465,472
-0.00(-2.72%)
Sep 29, 2003
0.1826
0.1841
0.1754
0.1809
382,499,648
+0.01(+2.95%)
Sep 26, 2003
0.1724
0.1843
0.1712
0.1758
364,863,104
+0.00(+1.27%)
Sep 25, 2003
0.1813
0.1815
0.1720
0.1736
598,684,992
-0.01(-4.17%)
Sep 24, 2003
0.1905
0.1899
0.1797
0.1811
315,892,896
-0.01(-4.95%)
Sep 23, 2003
0.1871
0.1908
0.1859
0.1905
138,560,032
+0.00(+1.59%)
Sep 22, 2003
0.1884
0.1911
0.1862
0.1876
188,148,688
-0.00(-2.21%)
Sep 19, 2003
0.1944
0.1958
0.1905
0.1918
213,270,416
-0.00(-1.31%)
Sep 18, 2003
0.1877
0.1953
0.1865
0.1944
265,785,264
+0.01(+3.44%)
Sep 17, 2003
0.1900
0.1901
0.1857
0.1879
304,171,904
-0.00(-1.07%)
Sep 16, 2003
0.1887
0.1928
0.1886
0.1899
282,732,512
+0.00(+0.68%)
Sep 15, 2003
0.1938
0.1945
0.1879
0.1887
238,420,768
-0.01(-3.85%)
Sep 12, 2003
0.1912
0.1966
0.1895
0.1962
189,190,976
+0.00(+2.39%)
Sep 11, 2003
0.1890
0.1936
0.1877
0.1916
224,859,616
+0.00(+1.71%)
Sep 10, 2003
0.1890
0.1921
0.1878
0.1884
236,372,464
-0.00(-0.85%)
Sep 09, 2003
0.1914
0.1926
0.1879
0.1900
189,579,440
-0.00(-1.63%)
Sep 08, 2003
0.1910
0.1936
0.1909
0.1932
175,829,936
+0.00(+1.07%)
Sep 05, 2003
0.1931
0.1967
0.1904
0.1911
252,370,384
-0.00(-1.45%)
Sep 04, 2003
0.1967
0.1975
0.1934
0.1939
218,608,768
-0.00(-0.52%)
Sep 03, 2003
0.1937
0.1981
0.1933
0.1950
282,641,632
+0.00(+0.44%)
Sep 02, 2003
0.1925
0.1945
0.1903
0.1941
256,455,200
+0.00(+1.06%)
Aug 29, 2003
0.1886
0.1941
0.1873
0.1921
278,721,632
+0.00(+1.89%)
Aug 28, 2003
0.1812
0.1888
0.1812
0.1885
336,168,160
+0.01(+3.31%)
Aug 27, 2003
0.1776
0.1825
0.1755
0.1825
237,225,920
+0.00(+2.04%)
Aug 26, 2003
0.1763
0.1790
0.1729
0.1788
173,381,408
+0.00(+0.91%)
Aug 25, 2003
0.1765
0.1776
0.1741
0.1772
144,975,968
-0.00(-0.10%)
Aug 22, 2003
0.1853
0.1869
0.1753
0.1774
263,041,552
-0.01(-3.69%)
Aug 21, 2003
0.1786
0.1844
0.1780
0.1842
269,486,624
+0.01(+3.19%)
Aug 20, 2003
0.1714
0.1807
0.1711
0.1785
287,285,632
+0.01(+3.40%)
Aug 19, 2003
0.1730
0.1737
0.1699
0.1726
140,573,312
-0.00(-0.10%)
Aug 18, 2003
0.1687
0.1734
0.1675
0.1728
203,470,192
+0.01(+3.20%)
Aug 15, 2003
0.1701
0.1705
0.1670
0.1674
132,291,824
-0.00(-1.30%)
Aug 14, 2003
0.1717
0.1727
0.1694
0.1696
202,852,176
-0.00(-1.04%)
Aug 13, 2003
0.1687
0.1728
0.1663
0.1714
298,604,256
+0.00(+2.44%)
Aug 12, 2003
0.1679
0.1682
0.1653
0.1673
172,834,016
+0.00(+0.20%)
Aug 11, 2003
0.1684
0.1693
0.1657
0.1670
144,234,352
+0.00(+0.10%)
Aug 08, 2003
0.1708
0.1710
0.1665
0.1668
144,887,680
-0.00(-1.45%)
Aug 07, 2003
0.1676
0.1707
0.1650
0.1693
183,899,536
+0.00(+1.53%)
Aug 06, 2003
0.1704
0.1713
0.1656
0.1668
257,997,312
-0.01(-3.68%)
Aug 05, 2003
0.1814
0.1818
0.1707
0.1731
262,176,320
-0.01(-3.91%)
Aug 04, 2003
0.1744
0.1826
0.1723
0.1802
241,864,016
+0.00(+2.32%)
Aug 01, 2003
0.1784
0.1807
0.1753
0.1761
156,282,816
-0.00(-1.66%)
Jul 31, 2003
0.1762
0.1814
0.1747
0.1791
316,897,664
+0.01(+3.94%)
Jul 30, 2003
0.1764
0.1775
0.1713
0.1723
182,457,488
-0.00(-2.12%)
Jul 29, 2003
0.1783
0.1791
0.1743
0.1760
207,366,672
-0.00(-1.29%)
Jul 28, 2003
0.1826
0.1827
0.1772
0.1783
179,061,312
-0.00(-2.55%)
Jul 25, 2003
0.1734
0.1832
0.1733
0.1830
227,849,664
+0.01(+5.02%)
Jul 24, 2003
0.1787
0.1826
0.1731
0.1742
240,939,936
-0.00(-1.35%)
Jul 23, 2003
0.1780
0.1781
0.1738
0.1766
150,338,048
-0.00(-0.05%)
Jul 22, 2003
0.1773
0.1781
0.1741
0.1767
208,555,632
+0.00(+0.92%)
Jul 21, 2003
0.1758
0.1767
0.1724
0.1751
194,723,728
-0.00(-1.19%)
Jul 18, 2003
0.1775
0.1799
0.1733
0.1772
314,095,968
-0.00(-0.20%)
Jul 17, 2003
0.1715
0.1780
0.1710
0.1775
790,466,624
+0.01(+5.18%)
Jul 16, 2003
0.1696
0.1699
0.1646
0.1688
266,790,880
+0.00(+1.33%)
Jul 15, 2003
0.1701
0.1719
0.1651
0.1666
217,443,360
-0.00(-1.46%)
Jul 14, 2003
0.1700
0.1733
0.1688
0.1690
198,025,728
+0.00(+0.25%)
Jul 11, 2003
0.1670
0.1699
0.1659
0.1686
143,845,872
+0.00(+1.38%)
Jul 10, 2003
0.1689
0.1694
0.1645
0.1663
180,161,968
-0.00(-1.56%)
Jul 09, 2003
0.1717
0.1737
0.1689
0.1690
224,812,528
-0.00(-2.50%)
Jul 08, 2003
0.1658
0.1741
0.1656
0.1733
269,875,104
+0.00(+2.67%)
Jul 07, 2003
0.1637
0.1714
0.1625
0.1688
305,155,264
+0.01(+3.87%)
Jul 03, 2003
0.1614
0.1661
0.1612
0.1625
144,805,280
-0.00(-0.73%)
Jul 02, 2003
0.1617
0.1648
0.1616
0.1637
340,965,184
+0.00(+0.94%)
Jul 01, 2003
0.1603
0.1629
0.1572
0.1622
190,262,208
+0.00(+0.16%)
Jun 30, 2003
0.1587
0.1632
0.1579
0.1619
234,430,112
+0.00(+1.76%)
Jun 27, 2003
0.1640
0.1640
0.1570
0.1591
384,250,208
-0.00(-2.90%)
Jun 26, 2003
0.1589
0.1641
0.1589
0.1639
167,860,416
+0.00(+1.05%)
Jun 25, 2003
0.1602
0.1648
0.1589
0.1622
347,151,264
+0.00(+1.65%)
Jun 24, 2003
0.1654
0.1671
0.1590
0.1595
541,945,600
-0.00(-1.47%)
Jun 23, 2003
0.1640
0.1673
0.1593
0.1619
324,831,872
-0.00(-0.73%)
Jun 20, 2003
0.1644
0.1663
0.1606
0.1631
377,899,296
+0.00(+0.31%)
Jun 19, 2003
0.1645
0.1666
0.1594
0.1626
401,631,296
+0.00(+0.10%)
Jun 18, 2003
0.1567
0.1655
0.1555
0.1624
478,218,816
+0.01(+5.11%)
Jun 17, 2003
0.1564
0.1572
0.1528
0.1545
186,559,968
-0.00(-0.44%)
Jun 16, 2003
0.1495
0.1552
0.1482
0.1552
251,122,560
+0.01(+4.88%)
Jun 13, 2003
0.1508
0.1525
0.1455
0.1480
201,009,888
-0.00(-1.97%)
Jun 12, 2003
0.1491
0.1519
0.1482
0.1510
265,495,968
+0.00(+1.83%)
Jun 11, 2003
0.1457
0.1487
0.1428
0.1482
236,619,664
+0.00(+1.57%)
Jun 10, 2003
0.1435
0.1469
0.1423
0.1459
185,688,848
+0.00(+2.32%)
Jun 09, 2003
0.1457
0.1448
0.1413
0.1426
273,187,040
-0.00(-2.10%)
Jun 06, 2003
0.1507
0.1532
0.1456
0.1457
255,342,768
-0.00(-2.78%)
Jun 05, 2003
0.1482
0.1507
0.1472
0.1498
216,154,352
+0.00(+0.23%)
Jun 04, 2003
0.1470
0.1511
0.1456
0.1495
285,048,992
+0.00(+1.67%)
Jun 03, 2003
0.1482
0.1501
0.1446
0.1470
379,282,496
-0.00(-0.80%)
Jun 02, 2003
0.1538
0.1554
0.1467
0.1482
439,960,384
-0.00(-2.79%)
May 30, 2003
0.1539
0.1544
0.1489
0.1525
402,384,704
-0.00(-0.83%)
May 29, 2003
0.1554
0.1572
0.1521
0.1538
350,824,096
-0.00(-0.98%)
May 28, 2003
0.1572
0.1585
0.1542
0.1553
358,375,712
-0.01(-3.18%)
May 27, 2003
0.1526
0.1606
0.1521
0.1604
305,119,936
+0.00(+3.06%)
May 23, 2003
0.1547
0.1568
0.1526
0.1556
217,678,800
+0.00(+0.44%)
May 22, 2003
0.1520
0.1563
0.1507
0.1549
189,261,600
+0.00(+2.18%)
May 21, 2003
0.1511
0.1537
0.1501
0.1516
322,259,744
+0.00(+0.34%)
May 20, 2003
0.1538
0.1543
0.1495
0.1511
438,565,408
-0.00(-1.71%)
May 19, 2003
0.1574
0.1584
0.1534
0.1538
469,560,640
-0.01(-3.72%)
May 16, 2003
0.1579
0.1614
0.1553
0.1597
354,526,336
+0.00(+0.37%)
May 15, 2003
0.1580
0.1601
0.1569
0.1591
300,999,808
+0.00(+0.97%)
May 14, 2003
0.1600
0.1600
0.1566
0.1576
374,773,856
-0.00(-0.64%)
May 13, 2003
0.1566
0.1611
0.1525
0.1586
471,020,352
+0.00(+0.59%)
May 12, 2003
0.1542
0.1592
0.1540
0.1577
441,967,488
+0.00(+1.42%)
May 09, 2003
0.1557
0.1563
0.1519
0.1555
619,033,472
+0.00(+1.67%)
May 08, 2003
0.1504
0.1535
0.1470
0.1529
724,161,792
+0.00(+1.98%)
May 07, 2003
0.1472
0.1549
0.1453
0.1499
1,110,054,144
+0.00(+0.86%)
May 06, 2003
0.1369
0.1521
0.1369
0.1487
1,594,500,224
+0.01(+8.76%)
May 05, 2003
0.1255
0.1434
0.1253
0.1367
1,637,479,168
+0.01(+11.35%)
May 02, 2003
0.1228
0.1239
0.1218
0.1228
338,599,040
+0.00(+0.63%)
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.