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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 100.09 101.00 99.67 99.80 22,019,646 -0.12(-0.12%)
Apr 27, 2007 98.18 99.95 97.69 99.92 24,982,416 +1.08(+1.09%)
Apr 26, 2007 101.58 102.50 98.30 98.84 62,118,344 +3.49(+3.66%)
Apr 25, 2007 94.23 95.40 93.80 95.35 43,077,864 +2.11(+2.26%)
Apr 24, 2007 93.96 96.39 91.30 93.24 37,695,036 -0.27(-0.29%)
Apr 23, 2007 91.58 93.80 91.42 93.51 27,877,036 +2.54(+2.79%)
Apr 20, 2007 91.08 91.18 90.55 90.97 18,757,428 +0.70(+0.78%)
Apr 19, 2007 90.19 91.25 89.83 90.27 15,219,314 -0.13(-0.14%)
Apr 18, 2007 90.16 90.85 89.60 90.40 16,571,753 +0.05(+0.06%)
Apr 17, 2007 92.00 92.30 89.70 90.35 26,857,688 -1.08(-1.18%)
Apr 16, 2007 90.61 91.50 90.25 91.43 21,753,074 +1.19(+1.32%)
Apr 13, 2007 90.90 91.40 90.06 90.24 25,712,164 -1.95(-2.12%)
Apr 12, 2007 92.04 92.31 90.72 92.19 23,628,906 -0.40(-0.43%)
Apr 11, 2007 93.90 93.95 92.33 92.59 19,621,240 -1.66(-1.76%)
Apr 10, 2007 93.67 94.26 93.41 94.25 12,594,046 +0.60(+0.64%)
Apr 09, 2007 95.21 95.30 93.04 93.65 14,763,767 -1.03(-1.09%)
Apr 05, 2007 94.12 94.68 93.52 94.68 12,700,769 +0.41(+0.43%)
Apr 04, 2007 94.94 95.14 94.13 94.27 17,030,810 -0.23(-0.24%)
Apr 03, 2007 94.14 95.23 93.76 94.50 20,857,708 +0.85(+0.91%)
Apr 02, 2007 94.14 94.25 93.02 93.65 17,924,380 +0.74(+0.80%)
Mar 30, 2007 94.28 94.68 92.75 92.91 21,451,500 -0.84(-0.90%)
Mar 29, 2007 94.19 94.19 92.23 93.75 25,918,688 +0.51(+0.55%)
Mar 28, 2007 94.88 95.40 93.15 93.24 33,891,552 -2.22(-2.33%)
Mar 27, 2007 95.71 96.83 95.00 95.46 33,283,968 -0.39(-0.41%)
Mar 26, 2007 93.99 95.90 93.30 95.85 30,893,900 +2.33(+2.49%)
Mar 23, 2007 93.35 94.07 93.30 93.52 16,111,990 -0.44(-0.47%)
Mar 22, 2007 93.73 94.36 93.00 93.96 20,059,144 +0.09(+0.10%)
Mar 21, 2007 91.99 94.00 91.65 93.87 24,537,670 +2.39(+2.61%)
Mar 20, 2007 91.35 91.84 91.06 91.48 17,466,652 +0.35(+0.38%)
Mar 19, 2007 90.24 91.55 89.59 91.13 25,462,890 +1.54(+1.72%)
Mar 16, 2007 89.58 89.99 89.32 89.59 20,394,688 +0.02(+0.02%)
Mar 15, 2007 89.96 90.36 89.31 89.57 19,966,204 -0.43(-0.48%)
Mar 14, 2007 88.60 90.00 87.92 90.00 28,446,302 +1.60(+1.81%)
Mar 13, 2007 89.87 90.60 88.40 88.40 30,988,964 -1.47(-1.64%)
Mar 12, 2007 88.50 89.99 87.99 89.87 26,051,534 +1.90(+2.16%)
Mar 09, 2007 88.80 88.85 87.40 87.97 16,136,971 -0.03(-0.03%)
Mar 08, 2007 88.59 88.72 87.46 88.00 18,249,360 +0.28(+0.32%)
Mar 07, 2007 88.05 88.97 87.45 87.72 22,367,422 -0.47(-0.53%)
Mar 06, 2007 87.80 88.31 87.40 88.19 25,829,368 +1.87(+2.17%)
Mar 05, 2007 85.89 88.65 85.76 86.32 29,987,636 +0.91(+1.07%)
Mar 02, 2007 86.77 87.54 85.21 85.41 30,714,444 -1.65(-1.90%)
Mar 01, 2007 84.03 88.31 83.75 87.06 50,555,396 +2.45(+2.90%)
Feb 28, 2007 83.00 85.60 83.00 84.61 32,849,672 +0.68(+0.81%)
Feb 27, 2007 86.30 87.08 83.41 83.93 40,937,468 -4.72(-5.32%)
Feb 26, 2007 89.84 90.00 87.61 88.65 22,031,346 -0.42(-0.47%)
Feb 23, 2007 89.16 90.34 88.85 89.07 18,506,968 -0.44(-0.49%)
Feb 22, 2007 90.80 90.81 88.53 89.51 29,947,960 +0.31(+0.35%)
Feb 21, 2007 85.98 89.49 85.96 89.20 41,262,832 +3.30(+3.84%)
Feb 20, 2007 84.65 86.16 84.16 85.90 22,060,988 +1.07(+1.26%)
Feb 16, 2007 85.08 85.41 84.66 84.83 14,282,994 -0.38(-0.45%)
Feb 15, 2007 85.44 85.62 84.78 85.21 12,987,948 -0.09(-0.11%)
Feb 14, 2007 84.63 85.64 84.57 85.30 18,142,428 +0.60(+0.71%)
Feb 13, 2007 85.16 85.29 84.30 84.70 20,750,648 -0.18(-0.21%)
Feb 12, 2007 84.43 85.18 83.63 84.88 25,860,716 +1.61(+1.93%)
Feb 09, 2007 85.88 86.20 83.21 83.27 30,736,356 -2.91(-3.38%)
Feb 08, 2007 85.43 86.51 85.41 86.18 24,252,392 +0.03(+0.03%)
Feb 07, 2007 84.48 86.38 83.55 86.15 38,118,696 +2.00(+2.38%)
Feb 06, 2007 84.45 84.47 82.86 84.15 30,871,322 +0.21(+0.25%)
Feb 05, 2007 84.30 85.23 83.94 83.94 20,705,290 -0.81(-0.96%)
Feb 02, 2007 84.12 85.25 83.70 84.75 22,200,972 +0.01(+0.01%)
Feb 01, 2007 86.23 86.27 84.74 84.74 23,723,816 -0.99(-1.15%)
Jan 31, 2007 84.86 86.00 84.35 85.73 30,580,200 +0.18(+0.21%)
Jan 30, 2007 86.43 86.49 85.25 85.55 20,649,488 -0.39(-0.45%)
Jan 29, 2007 86.30 86.65 85.53 85.94 32,210,514 +0.56(+0.66%)
Jan 26, 2007 87.11 87.37 84.99 85.38 35,244,980 -0.87(-1.01%)
Jan 25, 2007 87.11 88.50 86.03 86.25 32,365,284 -0.45(-0.52%)
Jan 24, 2007 86.68 87.15 86.08 86.70 33,141,128 +1.00(+1.17%)
Jan 23, 2007 85.73 87.51 85.51 85.70 43,130,588 -1.09(-1.26%)
Jan 22, 2007 89.14 89.16 85.65 86.79 51,930,428 -1.71(-1.93%)
Jan 19, 2007 88.63 89.65 88.12 88.50 48,732,872 -0.57(-0.64%)
Jan 18, 2007 92.10 92.11 89.05 89.07 84,462,544 -5.88(-6.19%)
Jan 17, 2007 97.56 97.60 94.82 94.95 59,503,720 -2.15(-2.21%)
Jan 16, 2007 95.68 97.25 95.45 97.10 44,435,236 +2.48(+2.62%)
Jan 12, 2007 94.59 95.06 93.23 94.62 46,878,860 -1.18(-1.23%)
Jan 11, 2007 95.94 96.78 95.10 95.80 51,447,304 -1.20(-1.24%)
Jan 10, 2007 94.75 97.80 93.45 97.00 105,470,560 +4.43(+4.79%)
Jan 09, 2007 86.45 92.98 85.15 92.57 119,639,456 +7.10(+8.31%)
Jan 08, 2007 85.96 86.53 85.28 85.47 28,469,506 +0.42(+0.49%)
Jan 05, 2007 85.77 86.20 84.40 85.05 29,814,022 -0.61(-0.71%)
Jan 04, 2007 84.05 85.95 83.82 85.66 30,279,716 +1.86(+2.22%)
Jan 03, 2007 86.29 86.58 81.90 83.80 44,227,176 -1.04(-1.23%)
Dec 29, 2006 83.95 85.40 83.36 84.84 38,451,360 +3.97(+4.91%)
Dec 28, 2006 80.22 81.25 79.65 80.87 39,998,484 -0.65(-0.80%)
Dec 27, 2006 78.15 82.00 76.77 81.52 69,134,760 +0.01(+0.01%)
Dec 26, 2006 82.15 82.57 80.89 81.51 17,526,672 -0.69(-0.84%)
Dec 22, 2006 83.46 84.04 81.60 82.20 21,905,168 -0.70(-0.84%)
Dec 21, 2006 84.70 85.48 82.20 82.90 32,283,278 -1.86(-2.19%)
Dec 20, 2006 86.47 86.67 84.74 84.76 20,293,604 -1.55(-1.80%)
Dec 19, 2006 84.73 86.68 83.62 86.31 32,550,148 +0.84(+0.98%)
Dec 18, 2006 87.62 88.00 84.59 85.47 25,771,794 -2.25(-2.56%)
Dec 15, 2006 89.02 89.22 87.33 87.72 26,426,544 -0.83(-0.94%)
Dec 14, 2006 89.05 90.00 88.26 88.55 29,734,964 -0.50(-0.56%)
Dec 13, 2006 87.95 89.07 87.15 89.05 30,609,120 +2.91(+3.38%)
Dec 12, 2006 88.61 88.84 85.53 86.14 36,941,788 -2.61(-2.94%)
Dec 11, 2006 88.90 89.30 88.05 88.75 17,849,384 +0.49(+0.56%)
Dec 08, 2006 87.23 89.39 87.00 88.26 28,010,500 +1.22(+1.40%)
Dec 07, 2006 90.03 90.50 86.90 87.04 35,892,720 -2.79(-3.11%)
Dec 06, 2006 90.64 91.39 89.67 89.83 22,795,100 -1.44(-1.58%)
Dec 05, 2006 91.66 92.33 90.87 91.27 23,676,366 +0.15(+0.16%)
Dec 04, 2006 91.88 92.05 90.50 91.12 25,347,132 -0.20(-0.22%)
Dec 01, 2006 91.80 92.33 90.10 91.32 28,400,936 -0.34(-0.37%)
Nov 30, 2006 92.22 92.68 91.06 91.66 31,109,600 -0.14(-0.15%)
Nov 29, 2006 93.00 93.15 90.25 91.80 41,324,780 -0.01(-0.01%)
Nov 28, 2006 90.36 91.97 89.91 91.81 37,008,112 +2.27(+2.54%)
Nov 27, 2006 92.51 93.16 89.50 89.54 38,392,876 -2.09(-2.28%)
Nov 24, 2006 89.53 93.08 89.50 91.63 18,538,136 +1.32(+1.46%)
Nov 22, 2006 88.99 90.75 87.85 90.31 24,000,382 +1.71(+1.93%)
Nov 21, 2006 87.42 88.60 87.11 88.60 22,243,112 +2.13(+2.46%)
Nov 20, 2006 85.40 87.00 85.20 86.47 20,385,580 +0.62(+0.72%)
Nov 17, 2006 85.14 85.94 85.00 85.85 16,660,067 +0.24(+0.28%)
Nov 16, 2006 84.87 86.30 84.62 85.61 24,786,840 +1.56(+1.86%)
Nov 15, 2006 85.05 85.90 84.00 84.05 23,473,708 -0.95(-1.12%)
Nov 14, 2006 84.80 85.00 83.90 85.00 21,034,132 +0.65(+0.77%)
Nov 13, 2006 83.22 84.45 82.64 84.35 16,097,129 +1.23(+1.48%)
Nov 10, 2006 83.55 83.60 82.50 83.12 13,352,933 -0.22(-0.26%)
Nov 09, 2006 82.90 84.69 82.12 83.34 32,969,462 +0.89(+1.08%)
Nov 08, 2006 80.02 82.69 79.89 82.45 24,681,394 +1.94(+2.41%)
Nov 07, 2006 80.45 81.00 80.13 80.51 18,783,336 +0.80(+1.00%)
Nov 06, 2006 78.95 80.06 78.43 79.71 15,524,932 +1.42(+1.81%)
Nov 03, 2006 79.36 79.53 77.79 78.29 15,425,545 -0.69(-0.87%)
Nov 02, 2006 78.92 79.32 78.50 78.98 16,625,365 -0.18(-0.23%)
Nov 01, 2006 81.10 81.38 78.36 79.16 21,829,532 -1.92(-2.37%)
Oct 31, 2006 81.45 81.68 80.23 81.08 17,914,472 +0.66(+0.82%)
Oct 30, 2006 79.98 80.90 79.50 80.42 17,855,288 +0.01(+0.01%)
Oct 27, 2006 81.75 82.45 80.01 80.41 21,246,114 -1.78(-2.17%)
Oct 26, 2006 81.90 82.60 81.13 82.19 15,455,686 +0.51(+0.62%)
Oct 25, 2006 81.35 82.00 81.01 81.68 17,331,444 +0.63(+0.78%)
Oct 24, 2006 81.21 81.68 80.20 81.05 16,543,228 -0.41(-0.50%)
Oct 23, 2006 79.99 81.90 79.75 81.46 29,732,666 +1.51(+1.89%)
Oct 20, 2006 78.96 79.99 78.67 79.95 22,840,406 +0.96(+1.22%)
Oct 19, 2006 79.26 79.95 78.16 78.99 54,165,880 +4.46(+5.98%)
Oct 18, 2006 74.75 78.59 73.91 74.53 40,734,436 +0.24(+0.32%)
Oct 17, 2006 75.04 75.27 74.04 74.29 17,179,188 -1.11(-1.47%)
Oct 16, 2006 75.19 75.88 74.79 75.40 18,175,862 +0.38(+0.51%)
Oct 13, 2006 75.63 76.88 74.74 75.02 24,436,010 -0.24(-0.32%)
Oct 12, 2006 73.61 75.39 73.60 75.26 21,179,990 +2.03(+2.77%)
Oct 11, 2006 73.42 73.98 72.60 73.23 20,423,428 -0.58(-0.79%)
Oct 10, 2006 74.54 74.58 73.08 73.81 18,987,368 -0.82(-1.10%)
Oct 09, 2006 73.80 75.08 73.53 74.63 15,654,091 +0.41(+0.55%)
Oct 06, 2006 74.42 75.04 73.81 74.22 16,677,098 -0.61(-0.82%)
Oct 05, 2006 74.53 76.16 74.13 74.83 24,425,158 -0.55(-0.73%)
Oct 04, 2006 74.10 75.46 73.16 75.38 29,937,902 +1.30(+1.75%)
Oct 03, 2006 74.45 74.95 73.19 74.08 28,240,932 -0.78(-1.04%)
Oct 02, 2006 75.10 75.87 74.30 74.86 25,457,984 -2.12(-2.75%)
Sep 29, 2006 77.11 77.52 76.68 76.98 14,495,087 -0.03(-0.04%)
Sep 28, 2006 77.02 77.48 75.95 77.01 25,846,800 +0.60(+0.79%)
Sep 27, 2006 77.17 77.47 75.82 76.41 28,986,796 -1.20(-1.55%)
Sep 26, 2006 76.18 77.78 76.10 77.61 39,611,868 +1.86(+2.46%)
Sep 25, 2006 73.81 75.86 73.72 75.75 30,675,220 +2.75(+3.77%)
Sep 22, 2006 74.30 74.34 72.58 73.00 23,761,566 -1.65(-2.21%)
Sep 21, 2006 75.25 76.06 74.02 74.65 28,363,136 -0.61(-0.81%)
Sep 20, 2006 74.38 75.68 74.22 75.26 29,386,080 +1.49(+2.02%)
Sep 19, 2006 74.16 74.36 72.80 73.77 25,360,078 -0.12(-0.16%)
Sep 18, 2006 73.80 74.86 73.30 73.89 25,189,450 -0.21(-0.28%)
Sep 15, 2006 74.76 74.98 73.29 74.10 35,097,404 -0.07(-0.09%)
Sep 14, 2006 73.72 74.67 73.46 74.17 28,655,336 -0.03(-0.04%)
Sep 13, 2006 72.85 74.32 72.30 74.20 40,937,192 +1.57(+2.16%)
Sep 12, 2006 72.81 73.45 71.45 72.63 60,173,080 +0.13(+0.18%)
Sep 11, 2006 72.43 73.73 71.42 72.50 33,896,272 -0.02(-0.03%)
Sep 08, 2006 73.37 73.57 71.91 72.52 32,001,190 -0.28(-0.38%)
Sep 07, 2006 70.60 73.48 70.25 72.80 45,286,500 +2.77(+3.96%)
Sep 06, 2006 71.08 71.69 69.70 70.03 34,792,696 -1.45(-2.03%)
Sep 05, 2006 68.97 71.50 68.55 71.48 36,175,144 +3.10(+4.53%)
Sep 01, 2006 68.48 68.65 67.82 68.38 14,589,198 +0.53(+0.78%)
Aug 31, 2006 67.28 68.30 66.66 67.85 20,528,228 +0.89(+1.33%)
Aug 30, 2006 67.34 67.82 66.68 66.96 24,291,044 +0.48(+0.72%)
Aug 29, 2006 66.99 67.26 65.12 66.48 33,837,216 -0.50(-0.75%)
Aug 28, 2006 68.50 68.61 66.68 66.98 26,364,136 -1.77(-2.57%)
Aug 25, 2006 67.34 69.05 67.31 68.75 19,427,186 +0.94(+1.39%)
Aug 24, 2006 67.89 68.19 66.27 67.81 23,399,748 +0.50(+0.74%)
Aug 23, 2006 68.00 68.65 66.94 67.31 19,153,666 -0.31(-0.46%)
Aug 22, 2006 66.68 68.32 66.50 67.62 20,610,430 +1.06(+1.59%)
Aug 21, 2006 67.30 67.31 66.15 66.56 18,794,654 -1.35(-1.99%)
Aug 18, 2006 67.71 68.40 67.26 67.91 19,015,632 +0.32(+0.47%)
Aug 17, 2006 68.00 68.66 67.18 67.59 20,590,600 -0.39(-0.57%)
Aug 16, 2006 67.10 68.07 66.33 67.98 27,878,020 +1.53(+2.30%)
Aug 15, 2006 65.34 66.50 64.80 66.45 30,768,524 +2.51(+3.93%)
Aug 14, 2006 64.05 65.22 63.60 63.94 25,628,384 +0.29(+0.46%)
Aug 11, 2006 63.24 64.13 62.58 63.65 27,768,940 -0.42(-0.66%)
Aug 10, 2006 63.15 64.81 62.70 64.07 24,920,050 +0.48(+0.75%)
Aug 09, 2006 65.49 65.60 63.40 63.59 34,134,372 -1.19(-1.84%)
Aug 08, 2006 67.09 67.11 64.51 64.78 35,638,540 -2.43(-3.62%)
Aug 07, 2006 67.72 69.60 66.31 67.21 44,484,240 -1.09(-1.60%)
Aug 04, 2006 67.05 68.61 64.96 68.30 66,180,648 -1.29(-1.85%)
Aug 03, 2006 67.91 70.00 67.81 69.59 30,039,864 +1.43(+2.10%)
Aug 02, 2006 67.65 68.68 67.51 68.16 19,674,348 +0.98(+1.46%)
Aug 01, 2006 67.20 67.93 65.94 67.18 25,375,626 -0.78(-1.15%)
Jul 31, 2006 66.83 68.63 66.28 67.96 31,894,364 +2.37(+3.61%)
Jul 28, 2006 63.94 65.68 63.50 65.59 24,697,810 +2.19(+3.45%)
Jul 27, 2006 64.50 65.02 62.86 63.40 26,252,036 -0.47(-0.74%)
Jul 26, 2006 62.00 64.64 61.68 63.87 32,093,084 +1.94(+3.14%)
Jul 25, 2006 61.78 62.09 60.78 61.93 21,038,540 +0.51(+0.83%)
Jul 24, 2006 61.26 62.10 60.43 61.42 25,820,804 +0.70(+1.15%)
Jul 21, 2006 59.72 61.15 59.64 60.72 31,858,284 +0.22(+0.36%)
Jul 20, 2006 60.96 61.59 59.72 60.50 70,444,368 +6.40(+11.83%)
Jul 19, 2006 52.96 55.08 52.36 54.10 50,016,492 +1.20(+2.27%)
Jul 18, 2006 53.16 53.85 51.85 52.90 35,752,024 +0.53(+1.01%)
Jul 17, 2006 51.73 53.11 51.65 52.37 36,594,400 +1.70(+3.36%)
Jul 14, 2006 52.50 52.89 50.16 50.67 35,461,036 -1.58(-3.02%)
Jul 13, 2006 52.03 54.12 51.41 52.25 44,638,108 -0.71(-1.34%)
Jul 12, 2006 55.17 55.24 52.92 52.96 33,110,290 -2.69(-4.83%)
Jul 11, 2006 55.11 55.99 54.53 55.65 29,472,666 +0.65(+1.18%)
Jul 10, 2006 55.70 56.49 54.50 55.00 18,906,384 -0.40(-0.72%)
Jul 07, 2006 55.48 56.55 54.67 55.40 28,549,002 -0.37(-0.66%)
Jul 06, 2006 57.09 57.40 55.61 55.77 22,619,038 -1.23(-2.16%)
Jul 05, 2006 57.15 57.60 56.56 57.00 18,508,900 -0.95(-1.64%)
Jul 03, 2006 57.52 58.18 57.34 57.95 6,956,169 +0.68(+1.19%)
Jun 30, 2006 57.59 57.75 56.50 57.27 26,430,950 -1.70(-2.88%)
Jun 29, 2006 56.76 59.09 56.39 58.97 31,258,900 +2.95(+5.27%)
Jun 28, 2006 57.29 57.30 55.41 56.02 30,392,608 -1.41(-2.46%)
Jun 27, 2006 59.09 59.22 57.40 57.43 19,661,778 -1.56(-2.64%)
Jun 26, 2006 59.17 59.20 58.37 58.99 16,661,900 +0.16(+0.27%)
Jun 23, 2006 59.72 60.17 58.73 58.83 23,577,136 -0.75(-1.26%)
Jun 22, 2006 58.20 59.75 58.07 59.58 34,547,160 +1.72(+2.97%)
Jun 21, 2006 57.74 58.71 57.30 57.86 30,837,352 +0.39(+0.68%)
Jun 20, 2006 57.61 58.35 57.29 57.47 24,034,812 +0.27(+0.47%)
Jun 19, 2006 57.83 58.18 57.00 57.20 25,761,100 -0.36(-0.63%)
Jun 16, 2006 58.99 59.19 57.52 57.56 29,933,230 -1.82(-3.07%)
Jun 15, 2006 57.30 59.74 56.75 59.38 42,515,976 +1.77(+3.07%)
Jun 14, 2006 58.28 58.78 56.69 57.61 31,369,808 -0.72(-1.23%)
Jun 13, 2006 57.61 59.10 57.36 58.33 38,599,816 +1.33(+2.33%)
Jun 12, 2006 59.40 59.73 56.96 57.00 25,636,986 -2.24(-3.78%)
Jun 09, 2006 61.18 61.56 59.10 59.24 27,708,916 -1.52(-2.50%)
Jun 08, 2006 58.44 60.93 57.15 60.76 49,907,892 +2.20(+3.75%)
Jun 07, 2006 60.10 60.40 58.35 58.56 26,805,824 -1.16(-1.94%)
Jun 06, 2006 60.22 60.63 58.91 59.72 25,932,608 -0.28(-0.46%)
Jun 05, 2006 61.15 61.15 59.97 60.00 21,636,136 -1.66(-2.69%)
Jun 02, 2006 62.43 63.10 60.88 61.66 24,493,330 -0.51(-0.82%)
Jun 01, 2006 59.85 62.28 59.52 62.17 33,662,772 +2.40(+4.02%)
May 31, 2006 61.76 61.79 58.69 59.77 45,749,964 -1.45(-2.37%)
May 30, 2006 63.29 63.30 61.22 61.22 20,121,456 -2.33(-3.66%)
May 26, 2006 64.31 64.56 63.14 63.55 15,464,381 -0.78(-1.21%)
May 25, 2006 64.26 64.45 63.29 64.33 16,559,738 +0.99(+1.56%)
May 24, 2006 62.99 63.65 61.56 63.34 32,718,920 +0.19(+0.30%)
May 23, 2006 64.86 65.19 63.00 63.15 24,811,736 -0.23(-0.36%)
May 22, 2006 63.87 63.99 62.77 63.38 25,678,600 -1.13(-1.75%)
May 19, 2006 63.18 64.88 62.82 64.51 35,218,936 +1.33(+2.11%)
May 18, 2006 65.68 66.26 63.12 63.18 23,519,480 -2.08(-3.19%)
May 17, 2006 64.70 65.70 64.07 65.26 26,938,192 +0.28(+0.43%)
May 16, 2006 68.10 68.25 64.75 64.98 33,464,660 -2.81(-4.15%)
May 15, 2006 67.37 68.38 67.12 67.79 18,920,100 +0.09(+0.13%)
May 12, 2006 67.85 68.69 66.86 67.70 22,926,156 -0.45(-0.66%)
May 11, 2006 70.80 70.84 67.55 68.15 29,026,880 -2.45(-3.47%)
May 10, 2006 71.29 71.33 69.61 70.60 16,691,441 -0.43(-0.61%)
May 09, 2006 71.83 72.56 70.62 71.03 18,988,492 -0.86(-1.20%)
May 08, 2006 72.99 73.80 71.72 71.89 21,245,112 +0.00(+0.00%)
May 05, 2006 71.86 72.25 71.15 71.89 20,140,820 +0.76(+1.07%)
May 04, 2006 71.22 72.89 70.46 71.13 30,730,624 -0.01(-0.01%)
May 03, 2006 71.83 71.95 70.18 71.14 24,539,486 -0.48(-0.67%)
May 02, 2006 70.15 71.98 70.11 71.62 27,569,180 +2.02(+2.90%)
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.