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
Winnebago Industries
(NY:
WGO
)
62.05
+1.17 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 30, 2003
8.382
8.766
8.382
8.733
624,871
+0.36(+4.30%)
May 29, 2003
8.423
8.533
8.303
8.373
443,442
+0.07(+0.85%)
May 28, 2003
8.083
8.309
8.083
8.303
618,269
+0.25(+3.17%)
May 27, 2003
7.874
8.094
7.874
8.048
527,669
+0.14(+1.81%)
May 23, 2003
7.914
7.929
7.833
7.905
388,808
-0.01(-0.11%)
May 22, 2003
7.824
7.951
7.808
7.914
348,289
+0.09(+1.21%)
May 21, 2003
7.876
7.876
7.769
7.819
227,639
-0.05(-0.67%)
May 20, 2003
7.753
7.885
7.751
7.872
732,772
+0.16(+2.08%)
May 19, 2003
7.742
8.017
7.677
7.712
1,395,432
-0.45(-5.49%)
May 16, 2003
8.423
8.443
8.160
8.160
859,568
-0.29(-3.48%)
May 15, 2003
8.544
8.551
8.314
8.454
553,620
-0.05(-0.54%)
May 14, 2003
8.577
8.632
8.483
8.500
198,957
-0.06(-0.74%)
May 13, 2003
8.557
8.720
8.480
8.564
431,149
-0.03(-0.38%)
May 12, 2003
8.542
8.770
8.415
8.597
764,187
+0.01(+0.15%)
May 09, 2003
8.316
8.588
8.305
8.584
539,506
+0.27(+3.25%)
May 08, 2003
8.325
8.439
8.270
8.314
468,482
-0.14(-1.66%)
May 07, 2003
8.349
8.531
8.270
8.454
589,814
+0.11(+1.26%)
May 06, 2003
8.292
8.412
8.287
8.349
781,487
+0.06(+0.69%)
May 05, 2003
8.555
8.599
8.263
8.292
1,094,492
-0.26(-3.08%)
May 02, 2003
8.015
8.610
8.015
8.555
1,200,800
+0.54(+6.77%)
May 01, 2003
8.133
8.133
7.918
8.013
608,253
-0.12(-1.46%)
Apr 30, 2003
7.905
8.147
7.855
8.131
417,491
+0.20(+2.55%)
Apr 29, 2003
7.892
7.997
7.780
7.929
591,636
+0.04(+0.47%)
Apr 28, 2003
7.591
7.896
7.589
7.892
494,433
+0.30(+3.99%)
Apr 25, 2003
7.764
7.767
7.549
7.589
616,221
-0.20(-2.54%)
Apr 24, 2003
7.863
7.863
7.677
7.786
345,102
-0.08(-0.98%)
Apr 23, 2003
7.688
7.951
7.685
7.863
1,298,685
+0.21(+2.70%)
Apr 22, 2003
7.237
7.732
7.193
7.657
997,973
+0.36(+5.00%)
Apr 21, 2003
7.222
7.336
7.171
7.292
653,554
+0.08(+1.07%)
Apr 17, 2003
7.090
7.215
6.820
7.215
710,236
+0.13(+1.80%)
Apr 16, 2003
7.127
7.226
7.077
7.088
1,086,069
-0.03(-0.37%)
Apr 15, 2003
6.699
7.182
6.633
7.114
1,823,623
+0.47(+7.07%)
Apr 14, 2003
6.326
6.655
6.319
6.644
1,415,692
+0.32(+5.03%)
Apr 11, 2003
6.238
6.326
6.161
6.326
1,208,995
+0.18(+2.93%)
Apr 10, 2003
6.282
6.291
6.095
6.146
1,519,723
-0.19(-3.02%)
Apr 09, 2003
6.330
6.422
6.266
6.337
930,819
+0.01(+0.14%)
Apr 08, 2003
6.359
6.433
6.245
6.328
895,080
+0.00(+0.03%)
Apr 07, 2003
6.458
6.633
6.315
6.326
778,073
+0.01(+0.17%)
Apr 04, 2003
6.359
6.359
6.262
6.315
600,286
+0.01(+0.17%)
Apr 03, 2003
6.431
6.431
6.108
6.304
1,058,070
-0.13(-1.95%)
Apr 02, 2003
6.205
6.431
6.205
6.429
839,535
+0.39(+6.47%)
Apr 01, 2003
6.007
6.062
5.977
6.038
739,829
+0.06(+1.07%)
Mar 31, 2003
6.150
6.150
5.904
5.974
1,019,143
-0.20(-3.24%)
Mar 28, 2003
6.150
6.249
6.128
6.174
559,083
+0.02(+0.39%)
Mar 27, 2003
5.999
6.212
5.999
6.150
770,105
+0.15(+2.56%)
Mar 26, 2003
6.073
6.183
5.994
5.996
554,530
-0.09(-1.44%)
Mar 25, 2003
5.871
6.086
5.807
6.084
628,058
+0.19(+3.24%)
Mar 24, 2003
5.908
6.012
5.799
5.893
980,217
-0.23(-3.70%)
Mar 21, 2003
5.854
6.172
5.829
6.119
1,163,695
+0.33(+5.69%)
Mar 20, 2003
5.533
5.952
5.370
5.790
1,921,508
+0.26(+4.69%)
Mar 19, 2003
5.557
5.590
5.410
5.531
1,950,418
+0.16(+2.99%)
Mar 18, 2003
6.537
6.537
5.120
5.370
6,248,259
-1.17(-17.84%)
Mar 17, 2003
5.906
6.589
5.845
6.537
1,046,232
+0.58(+9.65%)
Mar 14, 2003
6.029
6.205
5.930
5.961
578,888
-0.01(-0.22%)
Mar 13, 2003
5.926
6.007
5.803
5.974
448,450
+0.27(+4.66%)
Mar 12, 2003
5.509
5.777
5.491
5.709
468,482
+0.20(+3.63%)
Mar 11, 2003
5.810
5.854
5.493
5.509
575,473
-0.23(-3.94%)
Mar 10, 2003
5.904
5.911
5.691
5.735
393,134
-0.21(-3.58%)
Mar 07, 2003
5.908
6.115
5.832
5.948
466,206
-0.04(-0.62%)
Mar 06, 2003
5.955
6.049
5.900
5.985
432,971
-0.02(-0.40%)
Mar 05, 2003
5.821
6.062
5.821
6.009
635,115
+0.19(+3.25%)
Mar 04, 2003
6.425
6.425
5.766
5.821
1,350,815
-0.58(-9.09%)
Mar 03, 2003
6.458
6.616
6.381
6.403
437,523
-0.04(-0.68%)
Feb 28, 2003
6.578
6.611
6.447
6.447
236,745
-0.15(-2.30%)
Feb 27, 2003
6.473
6.673
6.473
6.598
518,563
+0.17(+2.67%)
Feb 26, 2003
6.600
6.699
6.425
6.427
609,619
-0.17(-2.56%)
Feb 25, 2003
6.567
6.642
6.337
6.596
1,060,346
+0.00(+0.03%)
Feb 24, 2003
6.897
6.939
6.556
6.594
799,243
-0.31(-4.46%)
Feb 21, 2003
6.974
6.985
6.787
6.901
961,550
-0.07(-0.95%)
Feb 20, 2003
7.081
7.117
6.765
6.967
975,892
-0.11(-1.61%)
Feb 19, 2003
7.237
7.248
6.998
7.081
362,402
-0.17(-2.36%)
Feb 18, 2003
7.117
7.286
6.934
7.253
553,164
+0.14(+1.91%)
Feb 14, 2003
6.974
7.117
6.919
7.117
440,710
+0.16(+2.37%)
Feb 13, 2003
6.998
7.040
6.756
6.952
827,926
-0.05(-0.66%)
Feb 12, 2003
7.226
7.226
6.998
6.998
359,443
-0.25(-3.40%)
Feb 11, 2003
7.314
7.358
7.193
7.244
514,010
-0.03(-0.36%)
Feb 10, 2003
7.163
7.270
7.051
7.270
599,375
+0.11(+1.53%)
Feb 07, 2003
7.371
7.428
7.136
7.160
318,240
-0.18(-2.40%)
Feb 06, 2003
7.424
7.512
7.288
7.336
398,597
-0.11(-1.47%)
Feb 05, 2003
7.468
7.589
7.391
7.446
460,970
-0.02(-0.26%)
Feb 04, 2003
7.490
7.545
7.413
7.466
542,238
-0.10(-1.34%)
Feb 03, 2003
7.578
7.688
7.477
7.567
401,784
+0.01(+0.17%)
Jan 31, 2003
7.424
7.641
7.417
7.554
524,254
+0.00(+0.00%)
Jan 30, 2003
7.595
7.797
7.415
7.554
1,198,296
-0.43(-5.44%)
Jan 29, 2003
7.855
8.006
7.800
7.988
470,304
-0.10(-1.20%)
Jan 28, 2003
7.688
8.094
7.626
8.085
1,138,882
+0.63(+8.42%)
Jan 27, 2003
7.674
7.677
7.248
7.457
1,026,200
-0.24(-3.08%)
Jan 24, 2003
7.912
7.912
7.677
7.694
499,441
-0.22(-2.72%)
Jan 23, 2003
7.881
7.947
7.633
7.909
886,657
+0.03(+0.36%)
Jan 22, 2003
7.995
8.127
7.852
7.881
648,546
-0.10(-1.24%)
Jan 21, 2003
8.281
8.368
7.973
7.980
702,041
-0.29(-3.53%)
Jan 17, 2003
8.151
8.456
8.151
8.272
642,399
+0.07(+0.80%)
Jan 16, 2003
8.215
8.267
8.063
8.206
793,325
-0.01(-0.11%)
Jan 15, 2003
8.390
8.410
8.160
8.215
580,481
-0.13(-1.58%)
Jan 14, 2003
8.454
8.454
8.265
8.347
545,880
-0.11(-1.27%)
Jan 13, 2003
8.786
8.860
8.355
8.454
767,146
-0.08(-0.95%)
Jan 10, 2003
8.647
8.709
8.478
8.535
660,155
-0.17(-1.92%)
Jan 09, 2003
8.674
8.850
8.625
8.702
407,020
+0.08(+0.97%)
Jan 08, 2003
8.786
8.786
8.520
8.619
548,839
-0.28(-3.11%)
Jan 07, 2003
9.082
9.128
8.808
8.896
472,125
-0.13(-1.46%)
Jan 06, 2003
8.940
9.201
8.896
9.027
489,881
+0.08(+0.88%)
Jan 03, 2003
9.027
9.133
8.885
8.948
449,588
-0.07(-0.80%)
Jan 02, 2003
8.654
9.091
8.566
9.021
752,577
+0.40(+4.69%)
Dec 31, 2002
8.720
8.733
8.480
8.617
620,318
-0.08(-0.93%)
Dec 30, 2002
8.786
8.836
8.535
8.698
680,187
-0.09(-1.00%)
Dec 27, 2002
8.959
8.981
8.689
8.786
348,289
-0.16(-1.77%)
Dec 26, 2002
8.885
9.221
8.878
8.944
597,782
+0.14(+1.57%)
Dec 24, 2002
8.808
8.983
8.757
8.806
376,516
+0.02(+0.23%)
Dec 23, 2002
8.885
9.027
8.676
8.786
663,114
-0.10(-1.09%)
Dec 20, 2002
8.764
9.005
8.658
8.882
1,365,611
+0.23(+2.69%)
Dec 19, 2002
8.973
9.159
8.408
8.650
1,919,004
-0.32(-3.57%)
Dec 18, 2002
10.10
10.10
8.832
8.970
3,998,266
-1.06(-10.58%)
Dec 17, 2002
10.19
10.27
9.928
10.03
494,206
-0.07(-0.72%)
Dec 16, 2002
9.862
10.10
9.862
10.10
594,140
+0.26(+2.63%)
Dec 13, 2002
10.11
10.11
9.796
9.845
367,638
-0.30(-2.94%)
Dec 12, 2002
10.08
10.18
9.873
10.14
317,785
+0.02(+0.24%)
Dec 11, 2002
10.02
10.25
10.00
10.12
398,825
+0.07(+0.70%)
Dec 10, 2002
10.00
10.14
9.774
10.05
595,505
+0.05(+0.55%)
Dec 09, 2002
10.24
10.24
9.950
9.994
697,488
-0.29(-2.82%)
Dec 06, 2002
10.33
10.38
9.946
10.28
837,259
-0.36(-3.38%)
Dec 05, 2002
10.63
10.75
10.44
10.64
630,790
-0.01(-0.12%)
Dec 04, 2002
10.21
10.86
10.13
10.66
772,609
+0.33(+3.17%)
Dec 03, 2002
10.96
10.96
10.33
10.33
636,708
-0.68(-6.18%)
Dec 02, 2002
10.91
11.08
10.72
11.01
405,881
+0.15(+1.40%)
Nov 29, 2002
11.01
11.11
10.86
10.86
142,957
-0.10(-0.90%)
Nov 27, 2002
11.06
11.14
10.81
10.96
504,677
-0.00(-0.02%)
Nov 26, 2002
11.21
11.31
10.94
10.96
556,579
-0.07(-0.62%)
Nov 25, 2002
10.78
11.15
10.78
11.03
617,814
+0.27(+2.47%)
Nov 22, 2002
10.77
10.97
10.59
10.76
725,260
-0.03(-0.27%)
Nov 21, 2002
10.43
11.05
10.43
10.79
878,689
+0.47(+4.53%)
Nov 20, 2002
10.24
10.32
10.05
10.32
431,377
+0.09(+0.84%)
Nov 19, 2002
10.19
10.38
10.05
10.24
303,216
+0.05(+0.45%)
Nov 18, 2002
10.54
10.61
10.16
10.19
449,133
-0.24(-2.30%)
Nov 15, 2002
10.20
10.56
10.17
10.43
396,548
+0.22(+2.19%)
Nov 14, 2002
9.961
10.25
9.950
10.21
286,143
+0.32(+3.27%)
Nov 13, 2002
9.906
10.05
9.774
9.884
524,482
-0.05(-0.55%)
Nov 12, 2002
9.743
10.07
9.702
9.939
849,324
+0.20(+2.03%)
Nov 11, 2002
9.862
9.932
9.708
9.741
404,743
-0.10(-1.00%)
Nov 08, 2002
9.827
9.972
9.781
9.840
436,158
+0.02(+0.16%)
Nov 07, 2002
10.26
10.26
9.748
9.825
1,214,231
-0.57(-5.47%)
Nov 06, 2002
10.03
10.53
9.873
10.39
602,562
+0.59(+5.98%)
Nov 05, 2002
9.785
9.928
9.730
9.807
986,591
-0.22(-2.19%)
Nov 04, 2002
10.21
10.54
10.00
10.03
876,413
-0.07(-0.65%)
Nov 01, 2002
9.959
10.09
9.895
10.09
333,264
+0.14(+1.37%)
Oct 31, 2002
10.13
10.19
9.851
9.957
353,069
-0.17(-1.67%)
Oct 30, 2002
9.983
10.15
9.895
10.13
447,767
+0.11(+1.10%)
Oct 29, 2002
9.779
10.09
9.774
10.02
520,384
+0.07(+0.66%)
Oct 28, 2002
10.50
10.54
9.823
9.950
607,798
-0.46(-4.45%)
Oct 25, 2002
10.00
10.43
9.875
10.41
384,028
+0.35(+3.52%)
Oct 24, 2002
10.38
10.43
10.01
10.06
585,262
-0.25(-2.45%)
Oct 23, 2002
10.36
10.36
10.16
10.31
530,856
-0.05(-0.47%)
Oct 22, 2002
10.54
10.59
10.21
10.36
586,172
-0.36(-3.34%)
Oct 21, 2002
10.51
10.76
10.35
10.72
113,819
+0.21(+2.01%)
Oct 18, 2002
10.29
10.54
10.04
10.51
679,505
+0.21(+2.07%)
Oct 17, 2002
10.26
10.43
10.22
10.29
616,221
+0.47(+4.76%)
Oct 16, 2002
10.22
10.22
9.796
9.827
764,187
-0.39(-3.78%)
Oct 15, 2002
9.664
10.32
9.664
10.21
1,521,317
+0.73(+7.74%)
Oct 14, 2002
9.267
9.664
8.918
9.480
1,245,190
+0.18(+1.98%)
Oct 11, 2002
8.731
9.590
8.731
9.295
2,201,050
+0.56(+6.47%)
Oct 10, 2002
8.566
8.740
8.292
8.731
7,284,476
+0.72(+9.05%)
Oct 09, 2002
8.149
8.215
7.841
8.006
674,724
-0.23(-2.80%)
Oct 08, 2002
8.094
8.237
7.797
8.237
902,819
+0.12(+1.49%)
Oct 07, 2002
8.377
8.428
7.973
8.116
551,116
-0.26(-3.15%)
Oct 04, 2002
8.606
8.621
8.138
8.379
473,946
-0.19(-2.18%)
Oct 03, 2002
8.610
8.665
8.432
8.566
467,799
-0.06(-0.69%)
Oct 02, 2002
8.940
8.942
8.496
8.625
566,595
-0.31(-3.51%)
Oct 01, 2002
8.731
8.973
8.555
8.940
523,799
+0.26(+2.96%)
Sep 30, 2002
8.533
8.874
8.215
8.683
546,791
+0.09(+1.10%)
Sep 27, 2002
8.909
8.970
8.533
8.588
451,637
-0.32(-3.58%)
Sep 26, 2002
8.621
8.946
8.573
8.907
399,052
+0.34(+3.97%)
Sep 25, 2002
8.621
8.773
8.456
8.566
227,639
+0.10(+1.14%)
Sep 24, 2002
8.483
8.588
8.379
8.470
473,263
-0.11(-1.31%)
Sep 23, 2002
8.762
8.786
8.489
8.582
662,887
-0.18(-2.03%)
Sep 20, 2002
8.634
8.801
8.621
8.759
589,359
+0.13(+1.48%)
Sep 19, 2002
8.973
8.975
8.610
8.632
666,301
-0.45(-4.96%)
Sep 18, 2002
8.896
9.137
8.676
9.082
418,402
+0.15(+1.70%)
Sep 17, 2002
9.456
9.458
8.898
8.931
742,788
-0.52(-5.55%)
Sep 16, 2002
9.379
9.533
9.181
9.456
751,211
+0.12(+1.32%)
Sep 13, 2002
9.269
9.355
9.005
9.333
375,833
+0.02(+0.21%)
Sep 12, 2002
9.609
9.609
9.249
9.313
392,223
-0.30(-3.09%)
Sep 11, 2002
9.511
9.713
9.511
9.609
719,797
+0.23(+2.46%)
Sep 10, 2002
9.370
9.434
9.113
9.379
491,019
+0.09(+0.95%)
Sep 09, 2002
8.808
9.291
8.808
9.291
471,442
+0.49(+5.57%)
Sep 06, 2002
8.764
9.005
8.676
8.801
478,954
+0.18(+2.09%)
Sep 05, 2002
8.303
8.729
8.281
8.621
641,944
+0.32(+3.84%)
Sep 04, 2002
8.122
8.303
7.920
8.303
759,634
+0.19(+2.30%)
Sep 03, 2002
8.237
8.248
8.039
8.116
432,743
-0.27(-3.25%)
Aug 30, 2002
8.456
8.654
8.388
8.388
191,900
-0.11(-1.32%)
Aug 29, 2002
8.347
8.566
8.237
8.500
508,319
+0.00(+0.00%)
Aug 28, 2002
8.841
8.841
8.483
8.500
418,174
-0.29(-3.25%)
Aug 27, 2002
8.779
8.830
8.597
8.786
486,466
+0.12(+1.42%)
Aug 26, 2002
8.575
8.691
8.502
8.663
337,817
+0.09(+1.02%)
Aug 23, 2002
8.614
8.683
8.456
8.575
435,702
-0.05(-0.64%)
Aug 22, 2002
8.522
8.632
8.353
8.630
257,233
+0.11(+1.29%)
Aug 21, 2002
8.314
8.542
8.314
8.520
400,873
+0.26(+3.16%)
Aug 20, 2002
8.432
8.555
8.248
8.259
459,149
+0.13(+1.62%)
Aug 16, 2002
8.309
8.336
8.096
8.127
531,766
-0.18(-2.19%)
Aug 15, 2002
7.688
8.417
7.688
8.309
1,009,355
+0.66(+8.58%)
Aug 14, 2002
7.600
7.688
7.402
7.652
953,128
+0.10(+1.28%)
Aug 13, 2002
7.666
7.775
7.525
7.556
625,554
-0.13(-1.71%)
Aug 12, 2002
7.666
7.775
7.547
7.688
274,533
-0.03(-0.43%)
Aug 07, 2002
7.490
7.721
7.270
7.721
915,112
+0.43(+5.84%)
Aug 06, 2002
7.248
7.402
7.200
7.294
746,203
+0.16(+2.25%)
Aug 05, 2002
7.437
7.525
7.106
7.134
534,270
-0.25(-3.36%)
Aug 02, 2002
7.782
7.782
7.303
7.382
493,978
-0.34(-4.46%)
Aug 01, 2002
7.808
7.918
7.688
7.727
656,513
-0.08(-1.04%)
Jul 31, 2002
8.237
8.237
7.712
7.808
805,845
-0.55(-6.57%)
Jul 30, 2002
8.412
8.674
8.237
8.357
660,383
-0.05(-0.65%)
Jul 29, 2002
7.732
8.478
7.703
8.412
560,221
+0.68(+8.81%)
Jul 26, 2002
7.793
8.065
7.666
7.732
318,468
-0.01(-0.11%)
Jul 25, 2002
7.688
8.169
7.424
7.740
383,345
+0.04(+0.54%)
Jul 24, 2002
7.149
8.061
6.996
7.699
867,307
+0.49(+6.86%)
Jul 23, 2002
7.402
7.402
7.182
7.204
504,222
-0.18(-2.38%)
Jul 22, 2002
7.764
7.918
7.198
7.380
815,633
-0.49(-6.28%)
Jul 19, 2002
8.079
8.116
7.797
7.874
626,237
-0.20(-2.45%)
Jul 17, 2002
8.555
8.665
8.017
8.072
1,168,475
-1.37(-14.55%)
Jul 12, 2002
9.335
9.601
9.302
9.447
279,997
+0.11(+1.20%)
Jul 11, 2002
9.280
9.390
9.010
9.335
504,449
+0.11(+1.17%)
Jul 10, 2002
9.478
9.533
9.225
9.227
273,395
-0.20(-2.07%)
Jul 09, 2002
9.664
9.880
9.423
9.423
239,704
-0.24(-2.43%)
Jul 08, 2002
9.899
9.899
9.658
9.658
290,696
-0.24(-2.44%)
Jul 05, 2002
9.642
9.976
9.642
9.899
144,323
+0.34(+3.56%)
Jul 04, 2002
9.115
9.649
9.093
9.559
586,855
+0.00(+0.00%)
Jul 03, 2002
9.115
9.649
9.093
9.559
586,855
+0.47(+5.12%)
Jul 02, 2002
9.730
9.770
9.082
9.093
577,067
-0.61(-6.25%)
Jul 01, 2002
9.829
9.994
9.555
9.700
468,255
+0.04(+0.36%)
Jun 28, 2002
9.763
9.972
9.642
9.664
535,409
-0.09(-0.92%)
Jun 27, 2002
9.588
9.840
9.445
9.754
542,921
+0.33(+3.45%)
Jun 26, 2002
9.012
9.849
8.973
9.429
810,170
+0.20(+2.17%)
Jun 25, 2002
9.781
9.858
9.227
9.229
519,701
-0.67(-6.73%)
Jun 21, 2002
9.961
10.06
9.796
9.895
1,151,857
-0.16(-1.64%)
Jun 20, 2002
10.65
10.67
10.03
10.06
1,527,691
-0.17(-1.68%)
Jun 19, 2002
10.06
10.44
10.06
10.23
314,143
+0.17(+1.66%)
Jun 18, 2002
10.11
10.19
9.961
10.06
321,655
-0.06(-0.61%)
Jun 17, 2002
9.693
10.18
9.667
10.13
392,906
+0.53(+5.52%)
Jun 14, 2002
9.616
9.634
9.390
9.596
388,581
-0.24(-2.48%)
Jun 12, 2002
9.818
10.02
9.768
9.840
499,897
+0.00(+0.00%)
Jun 11, 2002
9.656
10.06
9.620
9.840
490,563
+0.18(+1.91%)
Jun 10, 2002
9.357
9.763
9.335
9.656
208,973
+0.32(+3.41%)
Jun 07, 2002
9.302
9.434
9.269
9.337
478,043
-0.09(-0.91%)
Jun 06, 2002
9.577
9.708
9.423
9.423
395,182
-0.15(-1.61%)
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.