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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
44.83
-1.03 (-2.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 28, 2004
1.972
1.972
1.950
1.958
314,603
-0.00(-0.03%)
May 27, 2004
1.872
1.963
1.872
1.959
189,125
+0.10(+5.38%)
May 26, 2004
1.859
1.859
1.859
1.859
10,911
-0.01(-0.73%)
May 25, 2004
1.890
1.890
1.863
1.872
87,288
-0.00(-0.20%)
May 24, 2004
1.904
1.904
1.876
1.876
7,274
-0.01(-0.73%)
May 21, 2004
1.897
1.922
1.843
1.890
309,147
+0.04(+2.02%)
May 20, 2004
1.909
1.909
1.820
1.853
287,325
-0.06(-3.25%)
May 19, 2004
1.922
1.952
1.914
1.915
407,347
+0.00(+0.20%)
May 18, 2004
1.861
1.925
1.861
1.911
205,492
+0.04(+2.15%)
May 17, 2004
1.883
1.883
1.860
1.871
563,740
-0.03(-1.51%)
May 14, 2004
1.903
1.903
1.881
1.899
90,925
-0.00(-0.23%)
May 13, 2004
1.826
1.915
1.826
1.904
272,777
+0.03(+1.38%)
May 12, 2004
1.925
1.937
1.860
1.878
192,762
-0.05(-2.35%)
May 11, 2004
1.827
1.952
1.827
1.923
529,188
+0.11(+6.03%)
May 10, 2004
1.760
1.814
1.760
1.814
1,054,739
-0.07(-3.71%)
May 07, 2004
1.949
1.950
1.883
1.883
198,218
-0.09(-4.73%)
May 06, 2004
1.994
1.994
1.953
1.977
156,392
-0.03(-1.53%)
May 05, 2004
2.049
2.049
2.008
2.008
16,366
-0.03(-1.35%)
May 04, 2004
2.002
2.040
2.002
2.035
194,581
+0.05(+2.38%)
May 03, 2004
1.938
1.988
1.912
1.988
298,236
+0.04(+1.83%)
Apr 30, 2004
1.986
1.992
1.952
1.952
80,014
-0.05(-2.39%)
Apr 29, 2004
2.037
2.051
1.968
2.000
292,781
-0.02(-1.17%)
Apr 28, 2004
2.081
2.086
2.024
2.024
181,851
-0.05(-2.23%)
Apr 27, 2004
2.092
2.102
2.070
2.070
61,829
-0.02(-1.08%)
Apr 26, 2004
2.120
2.128
2.092
2.092
81,833
-0.04(-1.68%)
Apr 23, 2004
2.080
2.133
2.080
2.128
165,485
+0.06(+2.98%)
Apr 22, 2004
2.035
2.095
2.029
2.067
960,176
+0.03(+1.24%)
Apr 21, 2004
2.108
2.108
2.041
2.041
170,940
-0.07(-3.16%)
Apr 20, 2004
2.139
2.158
2.097
2.108
192,762
-0.02(-0.80%)
Apr 19, 2004
2.135
2.150
2.118
2.125
143,662
-0.01(-0.49%)
Apr 16, 2004
2.135
2.135
2.135
2.135
3,637
+0.00(+0.00%)
Apr 15, 2004
2.157
2.172
2.135
2.135
438,262
-0.04(-1.82%)
Apr 14, 2004
2.189
2.189
2.175
2.175
7,274
-0.01(-0.38%)
Apr 13, 2004
2.227
2.238
2.174
2.183
109,111
-0.03(-1.34%)
Apr 12, 2004
2.188
2.213
2.188
2.213
527,369
+0.03(+1.26%)
Apr 08, 2004
2.208
2.208
2.185
2.185
180,033
-0.01(-0.40%)
Apr 07, 2004
2.215
2.215
2.192
2.194
194,581
-0.03(-1.55%)
Apr 06, 2004
2.269
2.282
2.229
2.229
187,307
-0.03(-1.27%)
Apr 05, 2004
2.271
2.312
2.257
2.257
109,111
+0.00(+0.00%)
Apr 02, 2004
2.257
2.275
2.257
2.257
276,414
-0.00(-0.12%)
Apr 01, 2004
2.266
2.266
2.257
2.260
1,042,010
+0.01(+0.37%)
Mar 31, 2004
2.238
2.255
2.211
2.252
1,049,284
+0.01(+0.64%)
Mar 30, 2004
2.200
2.243
2.200
2.238
370,977
+0.05(+2.13%)
Mar 29, 2004
2.158
2.212
2.158
2.191
390,981
+0.05(+2.15%)
Mar 26, 2004
2.141
2.200
2.128
2.145
212,766
+0.02(+0.80%)
Mar 25, 2004
2.122
2.136
2.105
2.128
183,670
+0.02(+0.94%)
Mar 24, 2004
2.114
2.140
2.092
2.108
285,507
+0.01(+0.37%)
Mar 23, 2004
2.103
2.120
2.084
2.100
329,151
+0.05(+2.52%)
Mar 22, 2004
2.144
2.144
2.038
2.048
603,747
-0.08(-3.82%)
Mar 19, 2004
2.176
2.184
2.126
2.130
309,147
-0.06(-2.74%)
Mar 18, 2004
2.191
2.203
2.173
2.190
345,518
-0.00(-0.05%)
Mar 17, 2004
2.230
2.230
2.166
2.191
145,481
-0.03(-1.53%)
Mar 16, 2004
2.240
2.240
2.222
2.225
258,229
+0.00(+0.17%)
Mar 15, 2004
2.288
2.288
2.221
2.221
112,748
-0.07(-3.16%)
Mar 12, 2004
2.309
2.309
2.276
2.294
49,099
-0.02(-0.67%)
Mar 11, 2004
2.335
2.335
2.309
2.309
54,555
-0.01(-0.52%)
Mar 10, 2004
2.334
2.374
2.321
2.321
1,483,909
-0.01(-0.45%)
Mar 09, 2004
2.321
2.351
2.321
2.332
274,596
+0.02(+0.69%)
Mar 08, 2004
2.365
2.365
2.296
2.316
43,644
-0.05(-2.07%)
Mar 05, 2004
2.376
2.387
2.365
2.365
341,881
-0.00(-0.14%)
Mar 04, 2004
2.374
2.374
2.336
2.368
203,673
-0.00(-0.12%)
Mar 03, 2004
2.411
2.411
2.370
2.371
425,532
-0.05(-2.24%)
Mar 02, 2004
2.370
2.447
2.370
2.425
758,321
+0.07(+2.94%)
Mar 01, 2004
2.310
2.368
2.310
2.356
85,470
+0.05(+2.17%)
Feb 27, 2004
2.321
2.326
2.306
2.306
32,733
-0.01(-0.64%)
Feb 26, 2004
2.328
2.348
2.313
2.321
140,025
+0.01(+0.33%)
Feb 25, 2004
2.317
2.317
2.313
2.313
5,455
-0.01(-0.24%)
Feb 24, 2004
2.330
2.344
2.318
2.318
18,185
-0.03(-1.08%)
Feb 23, 2004
2.308
2.351
2.303
2.344
50,918
+0.02(+0.95%)
Feb 20, 2004
2.358
2.359
2.322
2.322
40,007
-0.04(-1.81%)
Feb 19, 2004
2.420
2.420
2.365
2.365
305,510
-0.02(-0.67%)
Feb 18, 2004
2.365
2.391
2.365
2.381
520,095
+0.04(+1.86%)
Feb 17, 2004
2.282
2.365
2.282
2.337
652,847
+0.11(+4.99%)
Feb 13, 2004
2.211
2.229
2.200
2.226
278,233
+0.02(+0.70%)
Feb 12, 2004
2.183
2.213
2.183
2.211
560,103
+0.05(+2.55%)
Feb 11, 2004
2.122
2.163
2.095
2.156
814,695
+0.05(+2.24%)
Feb 10, 2004
2.117
2.143
2.092
2.108
120,022
+0.00(+0.24%)
Feb 09, 2004
2.131
2.145
2.103
2.103
36,370
-0.01(-0.65%)
Feb 06, 2004
2.103
2.120
2.103
2.117
65,466
+0.01(+0.68%)
Feb 05, 2004
2.142
2.142
2.103
2.103
140,025
-0.04(-1.85%)
Feb 04, 2004
2.196
2.196
2.138
2.142
90,925
-0.04(-1.84%)
Feb 03, 2004
2.209
2.209
2.183
2.183
12,729
+0.01(+0.48%)
Feb 02, 2004
2.214
2.214
2.172
2.172
94,562
-0.01(-0.45%)
Jan 30, 2004
2.178
2.186
2.161
2.182
338,244
-0.00(-0.15%)
Jan 29, 2004
2.219
2.219
2.172
2.185
165,485
-0.07(-3.00%)
Jan 28, 2004
2.282
2.282
2.244
2.253
147,299
-0.04(-1.87%)
Jan 27, 2004
2.293
2.323
2.278
2.296
181,851
+0.00(+0.02%)
Jan 26, 2004
2.297
2.306
2.250
2.295
110,929
-0.01(-0.57%)
Jan 23, 2004
2.335
2.335
2.296
2.308
43,644
-0.01(-0.57%)
Jan 22, 2004
2.349
2.365
2.322
2.322
58,192
-0.01(-0.64%)
Jan 21, 2004
2.323
2.351
2.323
2.337
190,944
-0.00(-0.02%)
Jan 20, 2004
2.369
2.369
2.323
2.337
90,925
-0.03(-1.09%)
Jan 16, 2004
2.353
2.394
2.349
2.363
130,933
+0.02(+1.01%)
Jan 15, 2004
2.389
2.389
2.339
2.339
49,099
-0.04(-1.50%)
Jan 14, 2004
2.334
2.375
2.309
2.375
212,766
+0.04(+1.77%)
Jan 13, 2004
2.372
2.385
2.310
2.334
189,125
-0.02(-1.03%)
Jan 12, 2004
2.364
2.367
2.346
2.358
94,562
-0.02(-0.97%)
Jan 09, 2004
2.387
2.401
2.381
2.381
181,851
+0.01(+0.35%)
Jan 08, 2004
2.370
2.392
2.370
2.373
145,481
+0.01(+0.23%)
Jan 07, 2004
2.357
2.389
2.357
2.367
265,503
+0.00(+0.12%)
Jan 06, 2004
2.360
2.388
2.352
2.365
181,851
-0.00(-0.16%)
Jan 05, 2004
2.294
2.375
2.294
2.368
265,503
+0.08(+3.51%)
Jan 02, 2004
2.280
2.294
2.280
2.288
34,551
+0.00(+0.10%)
Dec 31, 2003
2.274
2.288
2.273
2.286
63,648
-0.00(-0.07%)
Dec 30, 2003
2.276
2.288
2.268
2.288
154,573
+0.02(+0.75%)
Dec 29, 2003
2.277
2.288
2.221
2.271
372,795
-0.01(-0.51%)
Dec 26, 2003
2.289
2.293
2.282
2.282
138,207
+0.00(+0.00%)
Dec 24, 2003
2.274
2.285
2.274
2.282
89,107
-0.01(-0.24%)
Dec 23, 2003
2.248
2.288
2.248
2.288
529,188
+0.06(+2.61%)
Dec 22, 2003
2.225
2.230
2.225
2.229
32,733
+0.02(+0.80%)
Dec 19, 2003
2.269
2.269
2.200
2.212
260,047
-0.07(-3.08%)
Dec 18, 2003
2.285
2.294
2.285
2.282
50,918
-0.01(-0.36%)
Dec 17, 2003
2.278
2.293
2.273
2.290
49,099
+0.03(+1.17%)
Dec 16, 2003
2.331
2.331
2.255
2.264
370,977
-0.08(-3.33%)
Dec 15, 2003
2.343
2.349
2.338
2.342
692,854
+0.00(+0.21%)
Dec 12, 2003
2.343
2.343
2.332
2.337
78,196
+0.00(+0.00%)
Dec 11, 2003
2.351
2.365
2.328
2.337
130,933
-0.00(-0.02%)
Dec 10, 2003
2.354
2.354
2.338
2.338
198,218
-0.03(-1.14%)
Dec 09, 2003
2.378
2.378
2.365
2.365
234,588
-0.06(-2.49%)
Dec 08, 2003
2.360
2.433
2.360
2.425
105,473
+0.06(+2.39%)
Dec 05, 2003
2.376
2.376
2.376
2.368
74,559
-0.01(-0.44%)
Dec 04, 2003
2.387
2.387
2.379
2.379
72,740
-0.02(-0.89%)
Dec 03, 2003
2.365
2.400
2.365
2.400
110,929
+0.04(+1.51%)
Dec 02, 2003
2.365
2.375
2.362
2.365
347,336
+0.01(+0.49%)
Dec 01, 2003
2.321
2.375
2.321
2.353
278,233
+0.07(+3.23%)
Nov 28, 2003
2.254
2.305
2.254
2.279
283,688
+0.04(+1.74%)
Nov 26, 2003
2.235
2.241
2.235
2.240
101,836
+0.02(+0.84%)
Nov 25, 2003
2.223
2.230
2.220
2.222
140,025
-0.00(-0.12%)
Nov 24, 2003
2.211
2.224
2.211
2.224
67,285
+0.04(+1.89%)
Nov 21, 2003
2.189
2.189
2.182
2.183
101,836
+0.00(+0.08%)
Nov 20, 2003
2.220
2.220
2.181
2.181
32,733
-0.01(-0.63%)
Nov 19, 2003
2.200
2.200
2.185
2.195
38,188
-0.02(-1.09%)
Nov 18, 2003
2.268
2.268
2.214
2.219
94,562
-0.07(-3.07%)
Nov 17, 2003
2.313
2.326
2.290
2.290
167,303
-0.12(-4.93%)
Nov 14, 2003
2.325
2.414
2.325
2.409
487,362
+0.10(+4.46%)
Nov 13, 2003
2.334
2.378
2.306
2.306
450,992
-0.02(-0.76%)
Nov 12, 2003
2.254
2.345
2.254
2.323
652,847
+0.10(+4.32%)
Nov 11, 2003
2.233
2.233
2.224
2.227
194,581
-0.01(-0.25%)
Nov 10, 2003
2.246
2.253
2.233
2.233
505,547
-0.01(-0.56%)
Nov 07, 2003
2.233
2.263
2.233
2.245
103,655
+0.04(+1.90%)
Nov 06, 2003
2.228
2.229
2.174
2.203
245,499
-0.03(-1.35%)
Nov 05, 2003
2.292
2.280
2.225
2.234
347,336
-0.02(-0.81%)
Nov 04, 2003
2.292
2.292
2.252
2.252
314,603
-0.04(-1.59%)
Nov 03, 2003
2.288
2.288
2.288
2.288
125,477
-0.01(-0.34%)
Oct 31, 2003
2.342
2.342
2.294
2.296
845,610
-0.04(-1.72%)
Oct 30, 2003
2.356
2.362
2.297
2.336
241,862
-0.01(-0.28%)
Oct 29, 2003
2.365
2.380
2.343
2.343
369,158
-0.01(-0.63%)
Oct 28, 2003
2.416
2.416
2.333
2.357
301,873
-0.06(-2.55%)
Oct 27, 2003
2.433
2.453
2.415
2.419
298,236
+0.00(+0.02%)
Oct 24, 2003
2.499
2.499
2.414
2.418
258,229
-0.08(-3.02%)
Oct 23, 2003
2.524
2.524
2.469
2.494
323,695
-0.04(-1.71%)
Oct 22, 2003
2.549
2.549
2.533
2.537
301,873
-0.01(-0.26%)
Oct 21, 2003
2.538
2.548
2.538
2.544
134,570
+0.00(+0.02%)
Oct 20, 2003
2.524
2.545
2.524
2.543
260,047
+0.00(+0.04%)
Oct 17, 2003
2.524
2.542
2.524
2.542
467,358
+0.02(+0.72%)
Oct 16, 2003
2.482
2.523
2.482
2.524
865,613
+0.05(+2.23%)
Oct 15, 2003
2.415
2.474
2.415
2.469
714,677
+0.05(+2.00%)
Oct 14, 2003
2.396
2.421
2.396
2.421
69,103
+0.03(+1.36%)
Oct 13, 2003
2.387
2.392
2.371
2.388
161,847
+0.00(+0.07%)
Oct 10, 2003
2.365
2.387
2.359
2.387
1,749,413
+0.02(+0.93%)
Oct 09, 2003
2.351
2.376
2.351
2.365
414,621
+0.04(+1.53%)
Oct 08, 2003
2.339
2.339
2.329
2.329
136,388
+0.02(+0.67%)
Oct 07, 2003
2.290
2.313
2.283
2.313
396,436
+0.02(+1.01%)
Oct 06, 2003
2.263
2.290
2.261
2.290
172,759
+0.04(+1.61%)
Oct 03, 2003
2.260
2.260
2.251
2.254
152,755
+0.02(+0.74%)
Oct 02, 2003
2.241
2.241
2.227
2.238
169,122
-0.00(-0.15%)
Oct 01, 2003
2.255
2.255
2.241
2.241
163,666
+0.04(+1.90%)
Sep 30, 2003
2.200
2.213
2.199
2.199
120,022
-0.00(-0.15%)
Sep 29, 2003
2.176
2.204
2.176
2.202
143,662
+0.04(+1.65%)
Sep 26, 2003
2.153
2.170
2.153
2.167
61,829
+0.02(+1.03%)
Sep 25, 2003
2.145
2.145
2.144
2.145
221,859
+0.00(+0.00%)
Sep 24, 2003
2.149
2.149
2.149
2.145
50,918
-0.01(-0.48%)
Sep 23, 2003
2.157
2.157
2.153
2.155
25,459
+0.00(+0.23%)
Sep 22, 2003
2.109
2.150
2.109
2.150
50,918
+0.02(+1.03%)
Sep 19, 2003
2.134
2.134
2.134
2.128
5,455
-0.02(-0.77%)
Sep 18, 2003
2.145
2.145
2.145
2.145
1,818
+0.00(+0.00%)
Sep 17, 2003
2.117
2.145
2.117
2.145
176,396
+0.03(+1.51%)
Sep 16, 2003
2.098
2.112
2.098
2.113
134,570
+0.01(+0.71%)
Sep 15, 2003
2.108
2.108
2.098
2.098
49,099
-0.01(-0.47%)
Sep 12, 2003
2.078
2.108
2.078
2.108
47,281
+0.02(+0.92%)
Sep 11, 2003
2.090
2.111
2.081
2.089
216,403
+0.01(+0.32%)
Sep 10, 2003
2.064
2.082
2.064
2.082
36,370
+0.01(+0.40%)
Sep 09, 2003
2.087
2.087
2.070
2.074
118,203
-0.01(-0.34%)
Sep 08, 2003
2.010
2.094
2.007
2.081
603,747
+0.08(+4.21%)
Sep 05, 2003
1.971
2.007
1.969
1.997
249,136
+0.03(+1.51%)
Sep 04, 2003
1.957
1.986
1.957
1.967
558,284
-0.00(-0.08%)
Sep 03, 2003
1.947
1.969
1.947
1.969
323,695
+0.02(+1.13%)
Sep 02, 2003
1.952
1.958
1.936
1.947
338,244
-0.01(-0.28%)
Aug 29, 2003
1.933
1.955
1.926
1.952
212,766
+0.01(+0.71%)
Aug 28, 2003
1.937
1.957
1.934
1.938
276,414
+0.02(+0.80%)
Aug 27, 2003
1.892
1.944
1.892
1.923
200,036
+0.04(+1.98%)
Aug 26, 2003
1.866
1.887
1.860
1.886
894,710
-0.01(-0.32%)
Aug 25, 2003
1.919
1.919
1.892
1.892
63,648
-0.02(-1.21%)
Aug 22, 2003
1.944
1.945
1.914
1.915
765,595
-0.03(-1.64%)
Aug 21, 2003
1.952
1.966
1.942
1.947
1,432,991
+0.01(+0.28%)
Aug 20, 2003
1.931
1.942
1.931
1.941
554,647
+0.01(+0.34%)
Aug 19, 2003
1.889
1.948
1.889
1.935
181,851
+0.05(+2.90%)
Aug 18, 2003
1.859
1.880
1.853
1.880
192,762
+0.02(+1.18%)
Aug 15, 2003
1.853
1.858
1.853
1.858
61,829
+0.01(+0.57%)
Aug 14, 2003
1.815
1.850
1.813
1.848
1,342,065
+0.03(+1.82%)
Aug 13, 2003
1.812
1.815
1.812
1.815
85,470
+0.00(+0.15%)
Aug 12, 2003
1.822
1.823
1.802
1.812
1,633,028
-0.00(-0.21%)
Aug 11, 2003
1.771
1.818
1.771
1.816
40,007
+0.05(+3.09%)
Aug 08, 2003
1.732
1.762
1.732
1.761
56,374
+0.04(+2.33%)
Aug 07, 2003
1.685
1.721
1.684
1.721
90,925
+0.03(+1.72%)
Aug 06, 2003
1.687
1.693
1.687
1.692
209,129
+0.01(+0.33%)
Aug 05, 2003
1.683
1.687
1.682
1.687
32,733
-0.01(-0.62%)
Aug 04, 2003
1.697
1.697
1.697
1.697
0
+0.00(+0.00%)
Aug 01, 2003
1.678
1.697
1.678
1.697
154,573
+0.02(+1.11%)
Jul 31, 2003
1.661
1.680
1.659
1.678
90,925
+0.01(+0.73%)
Jul 30, 2003
1.655
1.666
1.655
1.666
54,555
+0.01(+0.36%)
Jul 29, 2003
1.655
1.660
1.655
1.660
63,648
+0.02(+0.97%)
Jul 28, 2003
1.650
1.656
1.644
1.644
200,036
-0.01(-0.33%)
Jul 25, 2003
1.622
1.651
1.622
1.650
896,528
+0.04(+2.56%)
Jul 24, 2003
1.606
1.616
1.604
1.608
954,721
+0.00(+0.21%)
Jul 23, 2003
1.605
1.608
1.597
1.605
851,065
+0.01(+0.34%)
Jul 22, 2003
1.600
1.602
1.597
1.600
9,092
+0.00(+0.10%)
Jul 21, 2003
1.597
1.600
1.596
1.598
12,729
+0.01(+0.38%)
Jul 18, 2003
1.592
1.592
1.575
1.592
1,151,121
-0.01(-0.79%)
Jul 17, 2003
1.626
1.626
1.605
1.605
149,118
-0.01(-0.92%)
Jul 16, 2003
1.608
1.619
1.607
1.619
69,103
+0.00(+0.00%)
Jul 15, 2003
1.619
1.619
1.619
1.619
61,829
+0.01(+0.51%)
Jul 14, 2003
1.611
1.611
1.611
1.611
0
+0.00(+0.00%)
Jul 11, 2003
1.607
1.611
1.607
1.611
92,744
+0.01(+0.38%)
Jul 10, 2003
1.604
1.612
1.601
1.605
45,462
-0.00(-0.17%)
Jul 09, 2003
1.595
1.613
1.595
1.608
81,833
+0.02(+1.07%)
Jul 08, 2003
1.603
1.603
1.591
1.591
72,740
-0.01(-0.75%)
Jul 07, 2003
1.614
1.617
1.603
1.603
540,099
-0.02(-1.19%)
Jul 03, 2003
1.622
1.622
1.622
1.622
25,459
+0.01(+0.68%)
Jul 02, 2003
1.609
1.619
1.609
1.611
61,829
+0.00(+0.00%)
Jul 01, 2003
1.567
1.611
1.556
1.611
163,666
+0.07(+4.31%)
Jun 30, 2003
1.545
1.545
1.545
1.545
9,092
-0.00(-0.04%)
Jun 27, 2003
1.545
1.545
1.545
1.545
1,818
+0.00(+0.07%)
Jun 26, 2003
1.545
1.545
1.544
1.544
16,366
+0.01(+0.43%)
Jun 25, 2003
1.545
1.545
1.529
1.538
41,825
-0.02(-1.38%)
Jun 24, 2003
1.568
1.568
1.559
1.559
45,462
-0.01(-0.35%)
Jun 23, 2003
1.573
1.573
1.564
1.564
58,192
-0.02(-1.39%)
Jun 20, 2003
1.592
1.605
1.578
1.586
120,022
-0.01(-0.86%)
Jun 19, 2003
1.604
1.604
1.600
1.600
100,018
+0.00(+0.14%)
Jun 18, 2003
1.600
1.603
1.598
1.598
56,374
+0.01(+0.35%)
Jun 17, 2003
1.593
1.593
1.593
1.593
21,822
-0.00(-0.10%)
Jun 16, 2003
1.594
1.594
1.594
1.594
0
+0.00(+0.00%)
Jun 13, 2003
1.597
1.597
1.593
1.594
89,107
-0.00(-0.17%)
Jun 12, 2003
1.556
1.609
1.556
1.597
198,218
+0.05(+3.16%)
Jun 11, 2003
1.548
1.548
1.548
1.548
0
+0.00(+0.00%)
Jun 10, 2003
1.534
1.559
1.533
1.548
883,799
+0.02(+1.51%)
Jun 09, 2003
1.533
1.534
1.525
1.525
174,577
-0.01(-0.61%)
Jun 06, 2003
1.474
1.545
1.474
1.534
2,262,234
+0.05(+3.33%)
Jun 05, 2003
1.484
1.490
1.484
1.485
14,548
+0.00(+0.00%)
Jun 04, 2003
1.485
1.485
1.485
1.485
3,637
-0.01(-0.37%)
Jun 03, 2003
1.488
1.491
1.486
1.490
201,855
+0.00(+0.22%)
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.