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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 29, 2005
1.892
1.945
1.879
1.899
247,231
+0.02(+1.05%)
Apr 28, 2005
1.925
1.925
1.872
1.879
416,349
-0.05(-2.40%)
Apr 27, 2005
2.116
2.116
1.912
1.925
826,479
-0.19(-9.03%)
Apr 26, 2005
2.149
2.149
2.110
2.116
374,031
-0.01(-0.62%)
Apr 25, 2005
2.103
2.130
2.011
2.130
323,523
+0.01(+0.62%)
Apr 22, 2005
2.070
2.123
2.037
2.116
157,287
+0.09(+4.56%)
Apr 21, 2005
1.998
2.050
1.991
2.024
144,850
-0.01(-0.65%)
Apr 20, 2005
2.103
2.149
2.024
2.037
259,971
-0.07(-3.13%)
Apr 19, 2005
1.892
2.110
1.892
2.103
412,405
+0.22(+11.93%)
Apr 18, 2005
1.872
1.899
1.859
1.879
254,814
+0.01(+0.35%)
Apr 15, 2005
1.859
1.938
1.859
1.872
487,788
-0.04(-2.07%)
Apr 14, 2005
2.011
2.011
1.886
1.912
798,874
-0.11(-5.54%)
Apr 13, 2005
2.070
2.077
2.017
2.024
379,643
-0.03(-1.60%)
Apr 12, 2005
2.110
2.143
2.044
2.057
279,234
-0.08(-3.70%)
Apr 11, 2005
2.182
2.242
2.077
2.136
294,705
-0.02(-0.92%)
Apr 08, 2005
2.143
2.215
2.097
2.156
147,731
-0.06(-2.68%)
Apr 07, 2005
2.202
2.242
2.202
2.215
357,802
+0.06(+2.75%)
Apr 06, 2005
2.169
2.182
2.149
2.156
209,767
+0.00(+0.00%)
Apr 05, 2005
2.149
2.156
2.116
2.156
305,474
+0.04(+1.87%)
Apr 04, 2005
2.143
2.143
2.083
2.116
174,123
-0.05(-2.13%)
Apr 01, 2005
2.176
2.182
2.116
2.163
258,151
-0.02(-0.91%)
Mar 31, 2005
2.097
2.189
2.083
2.182
384,648
+0.12(+5.75%)
Mar 30, 2005
1.998
2.110
1.998
2.064
444,257
+0.02(+0.97%)
Mar 29, 2005
2.123
2.123
1.984
2.044
559,985
-0.05(-2.52%)
Mar 28, 2005
2.176
2.176
2.057
2.097
604,426
-0.11(-5.07%)
Mar 24, 2005
2.195
2.242
2.116
2.209
1,054,447
-0.03(-1.47%)
Mar 23, 2005
2.248
2.288
2.176
2.242
777,640
-0.04(-1.73%)
Mar 22, 2005
2.275
2.373
2.275
2.281
488,546
+0.01(+0.29%)
Mar 21, 2005
2.373
2.373
2.255
2.275
305,929
-0.10(-4.17%)
Mar 18, 2005
2.294
2.380
2.242
2.373
315,940
+0.06(+2.56%)
Mar 17, 2005
2.321
2.321
2.261
2.314
505,382
-0.01(-0.28%)
Mar 16, 2005
2.334
2.373
2.321
2.321
582,888
+0.00(+0.00%)
Mar 15, 2005
2.334
2.334
2.248
2.321
433,488
+0.00(+0.00%)
Mar 14, 2005
2.321
2.327
2.268
2.321
439,252
-0.02(-0.85%)
Mar 11, 2005
2.400
2.400
2.301
2.341
591,534
+0.08(+3.50%)
Mar 10, 2005
2.367
2.380
2.261
2.261
512,511
-0.13(-5.25%)
Mar 09, 2005
2.492
2.492
2.275
2.387
731,227
+0.03(+1.12%)
Mar 08, 2005
2.373
2.426
2.288
2.360
1,165,626
+0.00(+0.00%)
Mar 07, 2005
2.242
2.373
2.222
2.360
500,529
+0.12(+5.29%)
Mar 04, 2005
2.215
2.301
2.195
2.242
1,049,290
+0.07(+3.03%)
Mar 03, 2005
2.182
2.209
2.123
2.176
623,689
-0.01(-0.30%)
Mar 02, 2005
2.110
2.209
2.097
2.182
748,670
+0.05(+2.16%)
Mar 01, 2005
2.189
2.222
2.050
2.136
804,941
-0.05(-2.41%)
Feb 28, 2005
2.281
2.308
2.182
2.189
755,950
-0.05(-2.35%)
Feb 25, 2005
2.288
2.288
2.209
2.242
463,823
-0.05(-2.02%)
Feb 24, 2005
2.341
2.341
2.275
2.288
380,098
-0.05(-1.98%)
Feb 23, 2005
2.367
2.393
2.308
2.334
765,657
-0.03(-1.12%)
Feb 22, 2005
2.406
2.426
2.275
2.360
921,883
+0.05(+2.29%)
Feb 18, 2005
2.446
2.446
2.294
2.308
783,707
-0.14(-5.66%)
Feb 17, 2005
2.261
2.446
2.261
2.446
1,067,188
+0.14(+6.00%)
Feb 16, 2005
2.288
2.308
2.255
2.308
414,984
+0.00(+0.00%)
Feb 15, 2005
2.275
2.314
2.248
2.308
768,539
+0.02(+0.86%)
Feb 14, 2005
2.275
2.327
2.235
2.288
851,506
+0.10(+4.52%)
Feb 11, 2005
2.248
2.281
2.156
2.189
949,033
-0.04(-1.78%)
Feb 10, 2005
2.136
2.235
2.130
2.228
1,073,255
+0.10(+4.64%)
Feb 09, 2005
2.083
2.143
2.044
2.130
350,825
+0.03(+1.25%)
Feb 08, 2005
2.090
2.156
1.958
2.103
1,080,687
+0.00(+0.00%)
Feb 07, 2005
2.189
2.189
2.050
2.103
659,333
-0.05(-2.15%)
Feb 04, 2005
2.195
2.195
2.123
2.149
742,451
-0.01(-0.61%)
Feb 03, 2005
2.130
2.228
2.057
2.163
3,024,105
+0.03(+1.23%)
Feb 02, 2005
2.090
2.182
2.064
2.136
616,560
+0.08(+3.85%)
Feb 01, 2005
1.998
2.097
1.952
2.057
1,463,364
+0.01(+0.64%)
Jan 31, 2005
1.958
2.044
1.938
2.044
419,534
+0.04(+1.97%)
Jan 28, 2005
2.004
2.011
1.945
2.004
422,719
+0.03(+1.33%)
Jan 27, 2005
1.998
2.004
1.978
1.978
158,652
-0.03(-1.32%)
Jan 26, 2005
2.044
2.057
1.945
2.004
314,878
-0.01(-0.65%)
Jan 25, 2005
2.044
2.050
1.978
2.017
481,114
-0.03(-1.29%)
Jan 24, 2005
2.077
2.103
2.011
2.044
164,112
-0.05(-2.52%)
Jan 21, 2005
2.044
2.103
2.037
2.097
288,335
+0.06(+2.91%)
Jan 20, 2005
1.991
2.037
1.971
2.037
326,253
+0.03(+1.64%)
Jan 19, 2005
2.031
2.037
1.984
2.004
181,403
-0.01(-0.65%)
Jan 18, 2005
1.978
2.024
1.978
2.017
245,410
+0.03(+1.32%)
Jan 14, 2005
1.978
1.998
1.978
1.991
387,227
+0.01(+0.33%)
Jan 13, 2005
1.991
2.017
1.971
1.984
505,686
-0.02(-0.99%)
Jan 12, 2005
1.945
2.044
1.945
2.004
874,105
+0.07(+3.75%)
Jan 11, 2005
1.932
1.952
1.912
1.932
154,405
+0.01(+0.34%)
Jan 10, 2005
1.919
1.952
1.892
1.925
229,940
+0.05(+2.82%)
Jan 07, 2005
1.879
1.892
1.826
1.872
179,735
+0.03(+1.43%)
Jan 06, 2005
1.826
1.846
1.760
1.846
255,573
+0.02(+1.08%)
Jan 05, 2005
1.833
1.866
1.826
1.826
220,232
-0.04(-2.12%)
Jan 04, 2005
1.826
1.899
1.813
1.866
247,079
-0.01(-0.35%)
Jan 03, 2005
1.866
1.965
1.859
1.872
106,324
-0.12(-5.96%)
Dec 31, 2004
1.978
1.998
1.952
1.991
78,416
+0.02(+1.00%)
Dec 30, 2004
1.945
1.978
1.905
1.971
194,447
+0.07(+3.46%)
Dec 29, 2004
1.938
1.952
1.859
1.905
334,141
-0.10(-4.93%)
Dec 28, 2004
2.011
2.011
1.938
2.004
100,105
+0.03(+1.33%)
Dec 27, 2004
1.925
2.031
1.925
1.978
248,747
+0.10(+5.26%)
Dec 23, 2004
1.846
1.912
1.846
1.879
241,467
+0.03(+1.79%)
Dec 22, 2004
1.965
1.965
1.833
1.846
278,779
-0.09(-4.44%)
Dec 21, 2004
1.952
1.971
1.912
1.932
198,543
+0.00(+0.00%)
Dec 20, 2004
1.991
2.017
1.919
1.932
270,892
-0.08(-3.93%)
Dec 17, 2004
1.971
2.017
1.945
2.011
178,825
+0.05(+2.69%)
Dec 16, 2004
1.945
1.958
1.912
1.958
189,897
-0.01(-0.67%)
Dec 15, 2004
1.912
1.971
1.899
1.971
319,276
+0.09(+4.91%)
Dec 14, 2004
1.892
1.899
1.839
1.879
139,693
+0.00(+0.00%)
Dec 13, 2004
1.919
1.965
1.872
1.879
201,273
-0.04(-2.06%)
Dec 10, 2004
1.938
1.938
1.859
1.919
649,474
-0.02(-1.02%)
Dec 09, 2004
1.892
1.952
1.813
1.938
1,158,648
+0.05(+2.44%)
Dec 08, 2004
1.721
1.925
1.655
1.892
2,243,128
+0.10(+5.51%)
Dec 07, 2004
1.886
1.886
1.780
1.793
403,153
-0.09(-4.89%)
Dec 06, 2004
1.859
1.919
1.826
1.886
527,678
+0.02(+1.06%)
Dec 03, 2004
1.820
1.912
1.741
1.866
486,878
+0.04(+2.17%)
Dec 02, 2004
1.925
1.998
1.813
1.826
1,075,682
-0.13(-6.42%)
Dec 01, 2004
1.998
2.024
1.925
1.952
932,045
-0.07(-3.58%)
Nov 30, 2004
2.064
2.077
1.919
2.024
679,506
-0.04(-1.92%)
Nov 29, 2004
2.116
2.130
2.044
2.064
287,576
-0.03(-1.57%)
Nov 26, 2004
2.097
2.103
2.064
2.097
150,310
+0.05(+2.58%)
Nov 24, 2004
2.037
2.083
2.004
2.044
320,490
+0.07(+3.33%)
Nov 23, 2004
1.965
2.017
1.958
1.978
448,807
+0.03(+1.70%)
Nov 22, 2004
2.044
2.044
1.899
1.945
543,908
-0.07(-3.60%)
Nov 19, 2004
2.110
2.149
1.971
2.017
549,065
-0.07(-3.16%)
Nov 18, 2004
2.143
2.143
2.031
2.083
281,206
-0.07(-3.07%)
Nov 17, 2004
2.136
2.176
2.110
2.149
792,200
+0.09(+4.49%)
Nov 16, 2004
1.971
2.077
1.958
2.057
406,035
+0.11(+5.76%)
Nov 15, 2004
1.984
2.017
1.938
1.945
233,428
-0.03(-1.67%)
Nov 12, 2004
1.912
1.991
1.912
1.978
270,892
+0.07(+3.45%)
Nov 11, 2004
1.925
1.958
1.892
1.912
142,574
-0.01(-0.68%)
Nov 10, 2004
1.932
1.945
1.899
1.925
232,063
+0.01(+0.34%)
Nov 09, 2004
1.912
1.932
1.892
1.919
504,775
+0.01(+0.69%)
Nov 08, 2004
1.912
1.912
1.886
1.905
510,236
+0.01(+0.70%)
Nov 05, 2004
1.879
1.911
1.859
1.892
229,333
+0.01(+0.35%)
Nov 04, 2004
1.892
1.945
1.859
1.886
624,902
+0.00(+0.00%)
Nov 03, 2004
1.846
1.886
1.833
1.886
220,687
+0.07(+4.00%)
Nov 02, 2004
1.780
1.820
1.734
1.813
365,082
-0.01(-0.36%)
Nov 01, 2004
1.872
1.872
1.754
1.820
218,261
-0.05(-2.82%)
Oct 29, 2004
1.846
1.872
1.846
1.872
125,738
+0.02(+1.07%)
Oct 28, 2004
1.846
1.879
1.833
1.853
170,483
+0.01(+0.36%)
Oct 27, 2004
1.853
1.879
1.826
1.846
270,134
+0.00(+0.00%)
Oct 26, 2004
1.879
1.879
1.833
1.846
215,682
-0.02(-1.06%)
Oct 25, 2004
1.872
1.886
1.853
1.866
272,864
+0.01(+0.71%)
Oct 22, 2004
1.839
1.853
1.833
1.853
602,758
+0.01(+0.72%)
Oct 21, 2004
1.833
1.846
1.780
1.839
959,347
-0.17(-8.52%)
Oct 20, 2004
1.945
2.011
1.919
2.011
238,130
+0.10(+5.17%)
Oct 19, 2004
1.945
1.945
1.886
1.912
75,231
+0.02(+1.05%)
Oct 18, 2004
1.998
2.011
1.846
1.892
195,054
-0.07(-3.69%)
Oct 15, 2004
1.945
1.965
1.899
1.965
202,335
+0.05(+2.76%)
Oct 14, 2004
1.892
1.945
1.853
1.912
200,211
+0.03(+1.75%)
Oct 13, 2004
1.780
1.879
1.714
1.879
615,499
+0.01(+0.71%)
Oct 12, 2004
1.919
1.919
1.846
1.866
295,767
-0.13(-6.29%)
Oct 11, 2004
2.037
2.037
1.938
1.991
132,867
+0.02(+1.00%)
Oct 08, 2004
1.892
1.998
1.892
1.971
428,483
+0.09(+4.91%)
Oct 07, 2004
1.899
1.912
1.859
1.879
213,559
+0.01(+0.35%)
Oct 06, 2004
1.813
1.886
1.813
1.872
231,456
+0.00(+0.00%)
Oct 05, 2004
1.859
1.912
1.806
1.872
455,481
+0.05(+2.53%)
Oct 04, 2004
1.787
1.839
1.714
1.826
517,516
+0.03(+1.47%)
Oct 01, 2004
1.741
1.806
1.721
1.800
486,726
+0.05(+3.02%)
Sep 30, 2004
1.655
1.747
1.628
1.747
665,400
+0.08(+4.74%)
Sep 29, 2004
1.596
1.668
1.549
1.668
313,058
+0.07(+4.55%)
Sep 28, 2004
1.622
1.648
1.569
1.596
434,398
-0.01(-0.82%)
Sep 27, 2004
1.569
1.628
1.523
1.609
294,250
+0.05(+3.39%)
Sep 24, 2004
1.543
1.602
1.530
1.556
349,005
+0.00(+0.00%)
Sep 23, 2004
1.523
1.563
1.510
1.556
273,015
+0.06(+3.96%)
Sep 22, 2004
1.503
1.503
1.450
1.497
190,201
-0.01(-0.44%)
Sep 21, 2004
1.417
1.503
1.417
1.503
304,412
+0.09(+6.54%)
Sep 20, 2004
1.424
1.437
1.404
1.411
239,495
+0.01(+0.47%)
Sep 17, 2004
1.391
1.431
1.385
1.404
338,539
+0.03(+2.40%)
Sep 16, 2004
1.385
1.398
1.338
1.371
548,761
+0.00(+0.00%)
Sep 15, 2004
1.417
1.417
1.352
1.371
466,857
-0.03(-2.35%)
Sep 14, 2004
1.391
1.424
1.391
1.404
520,550
+0.01(+0.95%)
Sep 13, 2004
1.431
1.431
1.385
1.391
440,010
-0.05(-3.65%)
Sep 10, 2004
1.431
1.450
1.404
1.444
212,193
+0.03(+2.34%)
Sep 09, 2004
1.417
1.431
1.385
1.411
246,017
-0.01(-0.46%)
Sep 08, 2004
1.424
1.437
1.385
1.417
254,966
-0.01(-0.92%)
Sep 07, 2004
1.417
1.437
1.404
1.431
91,460
-0.01(-0.91%)
Sep 03, 2004
1.437
1.444
1.398
1.444
203,396
+0.00(+0.00%)
Sep 02, 2004
1.536
1.536
1.437
1.444
152,282
-0.07(-4.37%)
Sep 01, 2004
1.563
1.563
1.497
1.510
212,042
-0.05(-2.97%)
Aug 31, 2004
1.450
1.563
1.450
1.556
253,904
+0.11(+7.27%)
Aug 30, 2004
1.490
1.543
1.450
1.450
487,788
-0.05(-3.08%)
Aug 27, 2004
1.483
1.510
1.444
1.497
346,275
-0.01(-0.87%)
Aug 26, 2004
1.549
1.549
1.470
1.510
129,834
-0.01(-0.44%)
Aug 25, 2004
1.503
1.648
1.490
1.516
217,199
+0.03(+1.77%)
Aug 24, 2004
1.516
1.543
1.464
1.490
132,716
-0.03(-1.74%)
Aug 23, 2004
1.536
1.569
1.516
1.516
82,663
-0.07(-4.17%)
Aug 20, 2004
1.615
1.648
1.549
1.582
408,007
-0.01(-0.83%)
Aug 19, 2004
1.516
1.602
1.464
1.596
320,793
+0.08(+5.22%)
Aug 18, 2004
1.385
1.516
1.371
1.516
360,684
+0.15(+10.58%)
Aug 17, 2004
1.417
1.431
1.358
1.371
275,594
-0.04(-2.80%)
Aug 16, 2004
1.398
1.424
1.385
1.411
452,144
+0.04(+2.88%)
Aug 13, 2004
1.319
1.378
1.319
1.371
289,396
+0.07(+5.05%)
Aug 12, 2004
1.319
1.325
1.266
1.305
110,419
-0.05(-3.41%)
Aug 11, 2004
1.332
1.371
1.312
1.352
119,520
+0.01(+0.99%)
Aug 10, 2004
1.352
1.365
1.332
1.338
151,372
-0.01(-0.49%)
Aug 09, 2004
1.404
1.404
1.332
1.345
209,160
-0.03(-2.39%)
Aug 06, 2004
1.417
1.450
1.332
1.378
274,532
-0.01(-0.48%)
Aug 05, 2004
1.404
1.404
1.358
1.385
98,437
-0.02(-1.41%)
Aug 04, 2004
1.385
1.411
1.358
1.404
168,814
+0.00(+0.00%)
Aug 03, 2004
1.411
1.464
1.391
1.404
183,072
-0.01(-0.93%)
Aug 02, 2004
1.385
1.444
1.378
1.417
69,315
+0.03(+1.90%)
Jul 30, 2004
1.411
1.417
1.385
1.391
81,753
+0.04(+2.93%)
Jul 29, 2004
1.385
1.424
1.332
1.352
83,876
-0.03(-1.91%)
Jul 28, 2004
1.385
1.385
1.325
1.378
265,280
+0.00(+0.00%)
Jul 27, 2004
1.352
1.391
1.319
1.378
360,380
+0.01(+0.48%)
Jul 26, 2004
1.444
1.444
1.332
1.371
94,948
-0.01(-0.48%)
Jul 23, 2004
1.398
1.398
1.358
1.378
78,567
-0.03(-2.34%)
Jul 22, 2004
1.464
1.464
1.398
1.411
127,104
-0.06(-4.04%)
Jul 21, 2004
1.444
1.497
1.431
1.470
266,645
+0.00(+0.00%)
Jul 20, 2004
1.516
1.523
1.450
1.470
154,860
-0.06(-3.88%)
Jul 19, 2004
1.635
1.635
1.523
1.530
212,952
-0.11(-6.45%)
Jul 16, 2004
1.661
1.661
1.596
1.635
106,476
-0.03(-1.59%)
Jul 15, 2004
1.688
1.688
1.648
1.661
131,502
-0.03(-1.56%)
Jul 14, 2004
1.642
1.694
1.628
1.688
181,403
+0.03(+1.59%)
Jul 13, 2004
1.648
1.675
1.576
1.661
201,728
+0.00(+0.00%)
Jul 12, 2004
1.648
1.681
1.642
1.661
272,864
+0.04(+2.44%)
Jul 09, 2004
1.596
1.655
1.569
1.622
554,222
+0.06(+3.80%)
Jul 08, 2004
1.543
1.576
1.523
1.563
216,592
+0.06(+3.95%)
Jul 07, 2004
1.483
1.516
1.457
1.503
175,033
+0.06(+4.11%)
Jul 06, 2004
1.450
1.450
1.371
1.444
214,317
+0.00(+0.00%)
Jul 02, 2004
1.365
1.444
1.365
1.444
124,222
+0.08(+5.80%)
Jul 01, 2004
1.444
1.444
1.286
1.365
44,895
-0.03(-2.36%)
Jun 30, 2004
1.385
1.431
1.385
1.398
149,703
+0.04(+2.91%)
Jun 29, 2004
1.391
1.437
1.358
1.358
138,328
-0.03(-1.90%)
Jun 28, 2004
1.417
1.424
1.371
1.385
198,998
+0.01(+0.48%)
Jun 25, 2004
1.299
1.385
1.299
1.378
120,430
+0.05(+3.98%)
Jun 24, 2004
1.266
1.332
1.246
1.325
455,026
+0.09(+7.49%)
Jun 23, 2004
1.305
1.305
1.213
1.233
228,574
-0.05(-4.10%)
Jun 22, 2004
1.305
1.305
1.272
1.286
82,056
-0.01(-0.51%)
Jun 21, 2004
1.312
1.312
1.272
1.292
161,231
-0.01(-1.01%)
Jun 18, 2004
1.325
1.352
1.272
1.305
379,340
+0.05(+3.66%)
Jun 17, 2004
1.200
1.272
1.193
1.259
240,405
+0.09(+7.30%)
Jun 16, 2004
1.226
1.226
1.088
1.174
611,858
-0.08(-6.32%)
Jun 15, 2004
1.239
1.266
1.167
1.253
512,511
+0.06(+4.97%)
Jun 14, 2004
1.305
1.352
1.167
1.193
557,255
-0.16(-12.14%)
Jun 10, 2004
1.325
1.365
1.325
1.358
127,559
+0.01(+0.98%)
Jun 09, 2004
1.385
1.398
1.319
1.345
260,123
-0.05(-3.77%)
Jun 08, 2004
1.464
1.470
1.378
1.398
218,412
-0.07(-4.50%)
Jun 07, 2004
1.477
1.490
1.424
1.464
281,358
+0.01(+0.45%)
Jun 04, 2004
1.417
1.497
1.417
1.457
167,904
+0.03(+2.32%)
Jun 03, 2004
1.464
1.483
1.424
1.424
110,419
-0.04(-2.70%)
Jun 02, 2004
1.483
1.549
1.437
1.464
248,141
-0.10(-6.33%)
Jun 01, 2004
1.681
1.681
1.523
1.563
386,165
-0.02(-1.25%)
May 28, 2004
1.530
1.602
1.450
1.582
237,523
+0.06(+3.90%)
May 27, 2004
1.556
1.556
1.483
1.523
290,306
+0.01(+0.43%)
May 26, 2004
1.464
1.516
1.404
1.516
512,814
+0.08(+5.50%)
May 25, 2004
1.437
1.457
1.398
1.437
617,470
+0.03(+2.35%)
May 24, 2004
1.398
1.404
1.391
1.404
111,481
+0.02(+1.43%)
May 21, 2004
1.417
1.417
1.358
1.385
274,380
+0.01(+0.96%)
May 20, 2004
1.391
1.391
1.352
1.371
278,172
+0.01(+0.48%)
May 19, 2004
1.319
1.431
1.319
1.365
1,600,782
+0.06(+4.55%)
May 18, 2004
1.358
1.358
1.292
1.305
176,095
-0.05(-3.41%)
May 17, 2004
1.365
1.411
1.299
1.352
245,107
+0.03(+1.99%)
May 14, 2004
1.239
1.338
1.239
1.325
134,536
+0.06(+4.69%)
May 13, 2004
1.371
1.371
1.259
1.266
62,641
-0.10(-7.25%)
May 12, 2004
1.385
1.398
1.332
1.365
247,686
+0.03(+1.97%)
May 11, 2004
1.391
1.398
1.319
1.338
156,377
-0.04(-2.87%)
May 10, 2004
1.319
1.378
1.253
1.378
565,597
+0.02(+1.46%)
May 07, 2004
1.490
1.497
1.319
1.358
802,211
-0.17(-11.21%)
May 06, 2004
1.497
1.530
1.424
1.530
272,105
+0.01(+0.87%)
May 05, 2004
1.576
1.576
1.417
1.516
349,763
+0.07(+4.55%)
May 04, 2004
1.444
1.477
1.404
1.450
483,238
+0.07(+4.76%)
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.