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
Exponent Inc
(NQ:
EXPO
)
95.19
-0.14 (-0.15%)
Streaming Delayed Price
Updated: 1:41 PM EDT, Jun 13, 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
0.8225
0.8791
0.8065
0.8752
484,158
+0.05(+6.19%)
May 29, 2003
0.8378
0.8378
0.8131
0.8241
65,525
-0.02(-1.83%)
May 28, 2003
0.8318
0.8395
0.8159
0.8395
142,881
+0.00(+0.26%)
May 27, 2003
0.8406
0.8510
0.8324
0.8373
256,640
+0.00(+0.20%)
May 23, 2003
0.7966
0.8455
0.7900
0.8356
210,226
+0.04(+4.68%)
May 22, 2003
0.8098
0.8098
0.7966
0.7983
56,424
-0.02(-2.29%)
May 21, 2003
0.8285
0.8406
0.8120
0.8170
51,874
-0.01(-0.87%)
May 20, 2003
0.8351
0.8406
0.8104
0.8241
138,330
-0.02(-2.09%)
May 19, 2003
0.8428
0.8543
0.8302
0.8417
52,784
-0.01(-1.16%)
May 16, 2003
0.8521
0.8571
0.8346
0.8516
92,827
+0.00(+0.06%)
May 15, 2003
0.8483
0.8516
0.8263
0.8510
124,679
+0.00(+0.32%)
May 14, 2003
0.8378
0.8516
0.8109
0.8483
128,320
+0.02(+1.98%)
May 13, 2003
0.8461
0.8516
0.8104
0.8318
283,942
-0.02(-2.32%)
May 12, 2003
0.8324
0.8626
0.8241
0.8516
523,291
-0.00(-0.19%)
May 09, 2003
0.8296
0.8626
0.8148
0.8532
585,176
+0.03(+3.95%)
May 08, 2003
0.8065
0.8208
0.8065
0.8208
228,427
+0.01(+1.71%)
May 07, 2003
0.7857
0.8071
0.7857
0.8070
309,424
+0.02(+2.36%)
May 06, 2003
0.7807
0.7889
0.7802
0.7884
148,341
+0.01(+0.70%)
May 05, 2003
0.7933
0.7933
0.7692
0.7829
171,093
-0.01(-0.97%)
May 02, 2003
0.7692
0.7906
0.7664
0.7906
344,007
+0.02(+2.42%)
May 01, 2003
0.7642
0.7719
0.7576
0.7719
249,359
+0.01(+1.01%)
Apr 30, 2003
0.7692
0.7785
0.7604
0.7642
850,006
+0.00(+0.07%)
Apr 29, 2003
0.7725
0.7725
0.7620
0.7637
177,463
-0.00(-0.50%)
Apr 28, 2003
0.7675
0.7736
0.7642
0.7675
585,176
-0.00(-0.07%)
Apr 25, 2003
0.7692
0.7692
0.7637
0.7681
76,446
-0.00(-0.29%)
Apr 24, 2003
0.7796
0.7802
0.7648
0.7703
742,618
-0.00(-0.57%)
Apr 23, 2003
0.7802
0.7966
0.7692
0.7747
758,089
-0.01(-0.91%)
Apr 22, 2003
0.7131
0.7966
0.7115
0.7818
610,658
+0.07(+9.88%)
Apr 21, 2003
0.7137
0.7148
0.7109
0.7115
27,302
+0.00(+0.39%)
Apr 17, 2003
0.7142
0.7142
0.7087
0.7087
19,111
+0.00(+0.00%)
Apr 16, 2003
0.7192
0.7192
0.7087
0.7087
10,920
-0.00(-0.69%)
Apr 15, 2003
0.7142
0.7142
0.7137
0.7137
29,122
-0.00(-0.08%)
Apr 14, 2003
0.7164
0.7164
0.7087
0.7142
61,884
+0.00(+0.00%)
Apr 11, 2003
0.7197
0.7197
0.7120
0.7142
514,190
-0.02(-2.33%)
Apr 10, 2003
0.7241
0.7417
0.7093
0.7313
213,866
+0.01(+1.99%)
Apr 09, 2003
0.7225
0.7346
0.7142
0.7170
53,694
-0.02(-2.10%)
Apr 08, 2003
0.7571
0.7692
0.7236
0.7324
181,104
-0.02(-2.34%)
Apr 07, 2003
0.7439
0.7686
0.7439
0.7499
43,683
+0.01(+1.34%)
Apr 04, 2003
0.7593
0.7593
0.7401
0.7401
36,402
-0.03(-3.65%)
Apr 03, 2003
0.7692
0.7692
0.7681
0.7681
51,874
-0.00(-0.14%)
Apr 02, 2003
0.7351
0.7697
0.7351
0.7692
108,298
+0.05(+6.38%)
Apr 01, 2003
0.7170
0.7307
0.7148
0.7230
728,057
+0.00(+0.08%)
Mar 31, 2003
0.7219
0.7225
0.7153
0.7225
24,571
-0.00(-0.08%)
Mar 28, 2003
0.7115
0.7230
0.7115
0.7230
73,715
+0.01(+1.39%)
Mar 27, 2003
0.7120
0.7142
0.7115
0.7131
20,931
+0.00(+0.15%)
Mar 26, 2003
0.7126
0.7148
0.7115
0.7120
70,985
-0.00(-0.15%)
Mar 25, 2003
0.7208
0.7252
0.7120
0.7131
72,805
+0.00(+0.00%)
Mar 24, 2003
0.6620
0.7373
0.6620
0.7131
115,852
-0.01(-0.99%)
Mar 21, 2003
0.7280
0.7280
0.6945
0.7203
99,197
-0.00(-0.46%)
Mar 20, 2003
0.7285
0.7285
0.7032
0.7236
24,571
-0.01(-0.98%)
Mar 19, 2003
0.7318
0.7318
0.7082
0.7307
526,931
-0.01(-0.75%)
Mar 18, 2003
0.7362
0.7362
0.7340
0.7362
17,291
-0.01(-0.74%)
Mar 17, 2003
0.7210
0.7417
0.7142
0.7417
105,113
+0.02(+2.58%)
Mar 14, 2003
0.7357
0.7357
0.7203
0.7230
39,133
-0.01(-1.05%)
Mar 13, 2003
0.7258
0.7384
0.7258
0.7307
354,017
-0.00(-0.15%)
Mar 12, 2003
0.7335
0.7379
0.7302
0.7318
69,165
+0.00(+0.00%)
Mar 11, 2003
0.7313
0.7516
0.7247
0.7318
1,026,560
-0.00(-0.16%)
Mar 10, 2003
0.7785
0.7785
0.7252
0.7330
276,661
-0.04(-5.45%)
Mar 07, 2003
0.8021
0.8021
0.7615
0.7752
211,136
-0.03(-3.95%)
Mar 06, 2003
0.8071
0.8076
0.8027
0.8071
129,230
-0.01(-1.08%)
Mar 05, 2003
0.8219
0.8236
0.8049
0.8159
80,996
+0.00(+0.34%)
Mar 04, 2003
0.7747
0.8302
0.7741
0.8131
364,028
+0.04(+4.96%)
Mar 03, 2003
0.7637
0.7747
0.7571
0.7747
39,133
+0.01(+0.71%)
Feb 28, 2003
0.7450
0.7725
0.7450
0.7692
915,531
+0.01(+1.82%)
Feb 27, 2003
0.7422
0.7648
0.7417
0.7554
105,568
+0.01(+1.33%)
Feb 26, 2003
0.7521
0.7527
0.7455
0.7455
33,672
-0.01(-0.95%)
Feb 25, 2003
0.7527
0.7527
0.7422
0.7527
23,661
+0.00(+0.44%)
Feb 24, 2003
0.7422
0.7494
0.7422
0.7494
4,550
+0.01(+0.96%)
Feb 21, 2003
0.7422
0.7422
0.7417
0.7422
12,741
-0.01(-1.39%)
Feb 20, 2003
0.7521
0.7554
0.7422
0.7527
64,615
+0.01(+1.56%)
Feb 19, 2003
0.7549
0.7549
0.7412
0.7412
81,906
-0.01(-1.68%)
Feb 18, 2003
0.7543
0.7543
0.7538
0.7538
2,730
-0.01(-1.02%)
Feb 14, 2003
0.7417
0.7730
0.7417
0.7615
31,852
+0.02(+2.45%)
Feb 13, 2003
0.7466
0.7466
0.7422
0.7433
44,593
-0.00(-0.59%)
Feb 12, 2003
0.7433
0.7477
0.7433
0.7477
3,640
-0.01(-1.31%)
Feb 11, 2003
0.7576
0.7576
0.7576
0.7576
1,820
+0.00(+0.29%)
Feb 10, 2003
0.7505
0.7648
0.7384
0.7554
180,194
-0.00(-0.28%)
Feb 07, 2003
0.7505
0.7648
0.7505
0.7576
25,482
+0.00(+0.65%)
Feb 06, 2003
0.7681
0.7681
0.7527
0.7527
54,604
-0.02(-2.00%)
Feb 05, 2003
0.7686
0.7692
0.7664
0.7681
211,136
+0.00(+0.22%)
Feb 04, 2003
0.7906
0.7906
0.7664
0.7664
95,557
-0.03(-4.06%)
Feb 03, 2003
0.7988
0.7994
0.7906
0.7988
458,676
+0.01(+0.97%)
Jan 31, 2003
0.7983
0.8016
0.7911
0.7911
1,914,790
-0.01(-1.44%)
Jan 30, 2003
0.8214
0.8104
0.7977
0.8027
478,697
-0.02(-2.27%)
Jan 29, 2003
0.8241
0.8241
0.8043
0.8214
20,931
+0.01(+1.36%)
Jan 28, 2003
0.8098
0.8197
0.7999
0.8104
67,345
+0.01(+0.89%)
Jan 27, 2003
0.7983
0.8076
0.7977
0.8032
81,906
+0.00(+0.62%)
Jan 24, 2003
0.8032
0.8032
0.7983
0.7983
35,492
-0.00(-0.34%)
Jan 23, 2003
0.7983
0.8060
0.7983
0.8010
8,190
+0.00(+0.41%)
Jan 22, 2003
0.8153
0.8153
0.7977
0.7978
25,482
-0.02(-2.15%)
Jan 21, 2003
0.8104
0.8153
0.8104
0.8153
4,550
+0.01(+1.02%)
Jan 17, 2003
0.7911
0.8071
0.7911
0.8071
9,100
+0.01(+1.73%)
Jan 16, 2003
0.7966
0.7966
0.7933
0.7933
14,561
-0.00(-0.41%)
Jan 15, 2003
0.8076
0.8076
0.7966
0.7966
12,741
-0.01(-1.69%)
Jan 14, 2003
0.8060
0.8104
0.8049
0.8104
40,043
+0.00(+0.55%)
Jan 13, 2003
0.8247
0.8247
0.8059
0.8059
20,931
-0.02(-2.53%)
Jan 10, 2003
0.8285
0.8351
0.8269
0.8269
28,212
-0.00(-0.33%)
Jan 09, 2003
0.8378
0.8378
0.8252
0.8296
37,312
-0.00(-0.26%)
Jan 08, 2003
0.8362
0.8406
0.8197
0.8318
79,176
+0.00(+0.33%)
Jan 07, 2003
0.8356
0.8494
0.8291
0.8291
51,874
-0.01(-1.05%)
Jan 06, 2003
0.8247
0.8791
0.8247
0.8378
447,755
+0.01(+1.60%)
Jan 03, 2003
0.8296
0.8516
0.8027
0.8247
69,165
+0.01(+1.08%)
Jan 02, 2003
0.8186
0.8362
0.8054
0.8159
36,402
+0.01(+1.15%)
Dec 31, 2002
0.7840
0.8070
0.7835
0.8066
15,471
+0.02(+2.95%)
Dec 30, 2002
0.7911
0.7950
0.7835
0.7835
12,741
-0.01(-1.03%)
Dec 27, 2002
0.7884
0.8016
0.7884
0.7917
10,010
+0.00(+0.34%)
Dec 26, 2002
0.8104
0.8324
0.7890
0.7890
43,683
-0.02(-2.56%)
Dec 24, 2002
0.8241
0.8378
0.7972
0.8098
65,525
+0.01(+1.72%)
Dec 23, 2002
0.8126
0.8280
0.7961
0.7961
20,931
-0.02(-3.01%)
Dec 20, 2002
0.8126
0.8241
0.8104
0.8208
74,625
+0.00(+0.34%)
Dec 19, 2002
0.8236
0.8247
0.8120
0.8181
143,791
-0.00(-0.07%)
Dec 18, 2002
0.8071
0.8340
0.8054
0.8186
133,780
+0.02(+2.76%)
Dec 17, 2002
0.8236
0.8241
0.7851
0.7966
217,507
-0.02(-2.23%)
Dec 16, 2002
0.7966
0.8241
0.7966
0.8148
133,780
+0.02(+1.93%)
Dec 13, 2002
0.7911
0.7993
0.7911
0.7993
2,730
+0.00(+0.34%)
Dec 12, 2002
0.7873
0.7966
0.7829
0.7966
187,474
+0.01(+1.75%)
Dec 11, 2002
0.7857
0.7857
0.7692
0.7829
109,208
+0.00(+0.08%)
Dec 10, 2002
0.7692
0.7916
0.7692
0.7823
85,546
+0.01(+1.71%)
Dec 09, 2002
0.7802
0.7802
0.7692
0.7692
114,669
+0.00(+0.00%)
Dec 06, 2002
0.7692
0.7747
0.7642
0.7692
262,100
-0.00(-0.07%)
Dec 05, 2002
0.7418
0.7697
0.7418
0.7697
149,251
+0.03(+3.70%)
Dec 04, 2002
0.7472
0.7472
0.7417
0.7422
29,122
-0.02(-2.03%)
Dec 03, 2002
0.7455
0.7576
0.7390
0.7576
113,758
-0.00(-0.58%)
Dec 02, 2002
0.7115
0.7620
0.7115
0.7620
139,240
+0.05(+7.44%)
Nov 29, 2002
0.7005
0.7093
0.7005
0.7093
37,312
+0.01(+1.25%)
Nov 27, 2002
0.7142
0.7313
0.7005
0.7005
128,320
-0.01(-1.47%)
Nov 26, 2002
0.7093
0.7109
0.7060
0.7109
22,751
+0.01(+0.86%)
Nov 25, 2002
0.7137
0.7142
0.7049
0.7049
89,187
+0.00(+0.23%)
Nov 22, 2002
0.6846
0.7060
0.6846
0.7032
63,705
+0.01(+1.58%)
Nov 21, 2002
0.6895
0.6934
0.6895
0.6923
87,366
+0.01(+1.62%)
Nov 20, 2002
0.7010
0.7010
0.6675
0.6813
98,287
-0.02(-2.75%)
Nov 19, 2002
0.7045
0.7115
0.7005
0.7005
14,561
-0.01(-1.54%)
Nov 18, 2002
0.7005
0.7115
0.7005
0.7115
5,460
+0.01(+1.57%)
Nov 15, 2002
0.6994
0.7011
0.6994
0.7005
28,212
+0.01(+1.19%)
Nov 14, 2002
0.7115
0.7115
0.6923
0.6923
54,604
-0.02(-2.25%)
Nov 13, 2002
0.6983
0.7082
0.6923
0.7082
65,525
+0.01(+1.10%)
Nov 12, 2002
0.6917
0.7115
0.6917
0.7005
31,852
-0.00(-0.39%)
Nov 11, 2002
0.6934
0.7087
0.6934
0.7032
18,201
+0.01(+1.59%)
Nov 08, 2002
0.6939
0.6939
0.6923
0.6923
36,402
-0.02(-3.08%)
Nov 07, 2002
0.7115
0.7142
0.7109
0.7142
118,309
+0.00(+0.07%)
Nov 06, 2002
0.7115
0.7142
0.6923
0.7137
30,942
+0.00(+0.32%)
Nov 05, 2002
0.7126
0.7142
0.7033
0.7115
42,773
-0.00(-0.31%)
Nov 04, 2002
0.7142
0.7142
0.6934
0.7137
15,471
-0.00(-0.08%)
Nov 01, 2002
0.6950
0.7142
0.6950
0.7142
62,794
+0.02(+2.76%)
Oct 31, 2002
0.6934
0.6951
0.6923
0.6951
9,100
+0.00(+0.40%)
Oct 30, 2002
0.6923
0.6933
0.6923
0.6923
23,661
+0.00(+0.00%)
Oct 29, 2002
0.7010
0.7010
0.6923
0.6923
102,838
-0.01(-1.18%)
Oct 28, 2002
0.7142
0.7142
0.7005
0.7005
91,007
-0.03(-3.77%)
Oct 25, 2002
0.7280
0.7280
0.7175
0.7280
16,381
+0.00(+0.00%)
Oct 24, 2002
0.6950
0.7280
0.6950
0.7280
212,956
+0.04(+5.58%)
Oct 23, 2002
0.6868
0.6950
0.6736
0.6895
93,737
+0.00(+0.48%)
Oct 22, 2002
0.6999
0.6999
0.6835
0.6862
32,962
-0.02(-2.65%)
Oct 21, 2002
0.7159
0.7164
0.7027
0.7049
35,492
-0.01(-1.30%)
Oct 18, 2002
0.7302
0.7335
0.7065
0.7142
70,985
-0.01(-1.82%)
Oct 17, 2002
0.7357
0.7444
0.7274
0.7274
65,525
-0.02(-3.00%)
Oct 16, 2002
0.7554
0.7576
0.7203
0.7499
75,535
-0.03(-3.33%)
Oct 15, 2002
0.7758
0.7857
0.7719
0.7758
45,503
+0.00(+0.07%)
Oct 14, 2002
0.7692
0.7829
0.7692
0.7752
10,192,801
+0.01(+1.51%)
Oct 11, 2002
0.7802
0.7829
0.7444
0.7637
89,187
-0.02(-2.11%)
Oct 10, 2002
0.7697
0.7801
0.7697
0.7801
5,460
+0.01(+0.99%)
Oct 09, 2002
0.7780
0.7780
0.7609
0.7725
56,424
-0.01(-0.71%)
Oct 08, 2002
0.7966
0.7966
0.7774
0.7780
153,802
-0.02(-3.08%)
Oct 07, 2002
0.7994
0.8104
0.7994
0.8027
22,751
+0.01(+0.76%)
Oct 04, 2002
0.7829
0.8021
0.7692
0.7966
90,761
+0.03(+3.57%)
Oct 03, 2002
0.7334
0.7692
0.7334
0.7692
23,661
+0.04(+5.26%)
Oct 02, 2002
0.7306
0.7307
0.7252
0.7307
21,841
+0.00(+0.00%)
Oct 01, 2002
0.7141
0.7307
0.7141
0.7307
94,647
+0.04(+5.44%)
Sep 30, 2002
0.6956
0.7005
0.6930
0.6930
5,460
-0.02(-2.97%)
Sep 27, 2002
0.7060
0.7142
0.7060
0.7142
72,805
+0.00(+0.39%)
Sep 26, 2002
0.7109
0.7115
0.7109
0.7115
31,852
+0.00(+0.39%)
Sep 25, 2002
0.6615
0.7126
0.6615
0.7087
47,323
+0.05(+7.32%)
Sep 24, 2002
0.7005
0.7005
0.6593
0.6604
162,902
-0.04(-5.73%)
Sep 23, 2002
0.7005
0.7005
0.7005
0.7005
1,820
-0.01(-1.77%)
Sep 20, 2002
0.7252
0.7252
0.6978
0.7131
20,021
-0.01(-1.67%)
Sep 19, 2002
0.7692
0.7692
0.7225
0.7252
20,021
-0.03(-3.67%)
Sep 18, 2002
0.7501
0.7528
0.7477
0.7528
31,852
+0.00(+0.31%)
Sep 17, 2002
0.8241
0.8241
0.7505
0.7505
263,920
-0.07(-8.93%)
Sep 16, 2002
0.7911
0.8241
0.7911
0.8241
192,935
+0.03(+3.44%)
Sep 13, 2002
0.7681
0.7966
0.7681
0.7966
214,776
+0.04(+5.84%)
Sep 12, 2002
0.7371
0.7692
0.7371
0.7527
94,647
+0.00(+0.34%)
Sep 11, 2002
0.7417
0.7692
0.7373
0.7501
15,471
-0.01(-1.77%)
Sep 10, 2002
0.7286
0.7637
0.7286
0.7637
153,802
+0.03(+3.73%)
Sep 09, 2002
0.7252
0.7417
0.7232
0.7362
268,471
+0.01(+1.52%)
Sep 06, 2002
0.7142
0.7401
0.7067
0.7252
269,153
+0.01(+0.76%)
Sep 05, 2002
0.6923
0.7197
0.6777
0.7197
177,463
+0.02(+3.15%)
Sep 04, 2002
0.6532
0.6977
0.6527
0.6977
42,773
+0.02(+2.71%)
Sep 03, 2002
0.6862
0.7016
0.6521
0.6793
103,748
-0.00(-0.44%)
Aug 30, 2002
0.6675
0.6906
0.6492
0.6824
71,895
+0.04(+5.52%)
Aug 29, 2002
0.6437
0.6620
0.6434
0.6467
81,906
-0.01(-1.42%)
Aug 28, 2002
0.6375
0.6593
0.6375
0.6560
18,201
+0.02(+2.85%)
Aug 27, 2002
0.6868
0.6868
0.6378
0.6378
22,751
-0.02(-3.12%)
Aug 26, 2002
0.6583
0.6583
0.6583
0.6583
4,550
-0.00(-0.33%)
Aug 23, 2002
0.6824
0.6868
0.6557
0.6605
54,604
+0.00(+0.19%)
Aug 22, 2002
0.6593
0.6814
0.6345
0.6593
17,291
+0.02(+3.77%)
Aug 21, 2002
0.6489
0.6593
0.6336
0.6354
165,633
-0.02(-2.83%)
Aug 20, 2002
0.6693
0.6703
0.6479
0.6538
173,823
-0.04(-5.47%)
Aug 16, 2002
0.6917
0.6917
0.6914
0.6917
1,638,128
+0.03(+4.61%)
Aug 15, 2002
0.6829
0.7087
0.6482
0.6613
28,212
-0.01(-1.85%)
Aug 14, 2002
0.6732
0.6890
0.6650
0.6737
22,751
+0.00(+0.05%)
Aug 13, 2002
0.6848
0.6906
0.6620
0.6734
69,165
-0.01(-1.55%)
Aug 12, 2002
0.6615
0.6843
0.6615
0.6840
10,010
-0.01(-0.88%)
Aug 07, 2002
0.6379
0.6901
0.6379
0.6901
172,003
+0.03(+4.65%)
Aug 06, 2002
0.6593
0.6730
0.6318
0.6594
28,212
+0.03(+4.37%)
Aug 05, 2002
0.6326
0.6538
0.6307
0.6318
45,503
-0.00(-0.19%)
Aug 02, 2002
0.6346
0.6442
0.6329
0.6330
181,104
-0.03(-3.90%)
Aug 01, 2002
0.6675
0.7065
0.6435
0.6587
105,568
-0.01(-1.24%)
Jul 31, 2002
0.6340
0.6670
0.6324
0.6670
24,571
+0.02(+2.79%)
Jul 30, 2002
0.6373
0.6538
0.6373
0.6489
9,100
+0.00(+0.60%)
Jul 29, 2002
0.6598
0.6675
0.6450
0.6450
361,298
-0.01(-2.17%)
Jul 26, 2002
0.6098
0.6593
0.6098
0.6593
1,547,121
+0.05(+8.02%)
Jul 25, 2002
0.6181
0.6181
0.6104
0.6104
40,043
-0.01(-1.07%)
Jul 24, 2002
0.6104
0.6170
0.6043
0.6170
151,071
-0.01(-1.49%)
Jul 23, 2002
0.6813
0.6840
0.6263
0.6263
219,327
-0.05(-8.07%)
Jul 22, 2002
0.6813
0.6818
0.6813
0.6813
43,683
-0.03(-4.61%)
Jul 19, 2002
0.6895
0.7170
0.6802
0.7142
45,503
+0.01(+0.78%)
Jul 17, 2002
0.7093
0.7142
0.7087
0.7087
63,705
-0.01(-1.15%)
Jul 12, 2002
0.7417
0.7417
0.7142
0.7170
223,877
-0.01(-1.43%)
Jul 11, 2002
0.7387
0.7389
0.7144
0.7274
40,043
+0.00(+0.68%)
Jul 10, 2002
0.7252
0.7335
0.7225
0.7225
131,960
+0.01(+1.00%)
Jul 09, 2002
0.7142
0.7153
0.7142
0.7153
13,651
+0.00(+0.16%)
Jul 08, 2002
0.7340
0.7340
0.7142
0.7142
86,456
-0.00(-0.38%)
Jul 05, 2002
0.7225
0.7280
0.7115
0.7170
23,661
+0.00(+0.69%)
Jul 04, 2002
0.7280
0.7280
0.7121
0.7121
5,460
+0.00(+0.00%)
Jul 03, 2002
0.7280
0.7280
0.7121
0.7121
5,460
-0.02(-2.55%)
Jul 02, 2002
0.7035
0.7335
0.7032
0.7307
317,614
+0.00(+0.00%)
Jul 01, 2002
0.7142
0.7390
0.7120
0.7307
78,266
+0.02(+3.02%)
Jun 28, 2002
0.7137
0.7142
0.7087
0.7093
132,870
-0.01(-1.07%)
Jun 27, 2002
0.7170
0.7170
0.7126
0.7170
58,244
+0.00(+0.38%)
Jun 26, 2002
0.7021
0.7252
0.6977
0.7142
214,776
+0.01(+1.56%)
Jun 25, 2002
0.7142
0.7181
0.7021
0.7032
52,784
-0.01(-1.54%)
Jun 21, 2002
0.6951
0.7142
0.6951
0.7142
30,032
+0.02(+2.75%)
Jun 20, 2002
0.6912
0.7142
0.6912
0.6951
47,323
-0.01(-0.78%)
Jun 19, 2002
0.7005
0.7181
0.7005
0.7005
92,827
-0.01(-1.92%)
Jun 18, 2002
0.6977
0.7142
0.6977
0.7142
30,942
+0.01(+0.93%)
Jun 17, 2002
0.7076
0.7076
0.7076
0.7076
0
+0.00(+0.00%)
Jun 14, 2002
0.7076
0.7076
0.7076
0.7076
9,100
+0.00(+0.23%)
Jun 12, 2002
0.7137
0.7137
0.7060
0.7060
17,291
+0.00(+0.39%)
Jun 11, 2002
0.7033
0.7033
0.7032
0.7032
2,730
+0.00(+0.31%)
Jun 10, 2002
0.6956
0.7012
0.6956
0.7010
5,460
-0.01(-1.09%)
Jun 07, 2002
0.7142
0.7142
0.6983
0.7087
36,402
-0.00(-0.39%)
Jun 06, 2002
0.7002
0.7115
0.7002
0.7115
56,424
-0.00(-0.38%)
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.