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
Napco Sec Tech Inc
(NQ:
NSSC
)
52.53
-0.45 (-0.85%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 14, 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
0.1677
0.1688
0.1677
0.1683
100,552
+0.00(+1.09%)
May 29, 2003
0.1649
0.1667
0.1649
0.1665
48,090
+0.00(+0.47%)
May 28, 2003
0.1639
0.1663
0.1639
0.1658
90,715
-0.00(-1.18%)
May 23, 2003
0.1667
0.1677
0.1649
0.1677
37,160
-0.00(-0.84%)
May 22, 2003
0.1675
0.1692
0.1657
0.1692
1,242,693
-0.00(-0.83%)
May 21, 2003
0.1616
0.1706
0.1616
0.1706
21,859
+0.01(+4.74%)
May 20, 2003
0.1610
0.1629
0.1610
0.1629
55,740
+0.00(+0.50%)
May 19, 2003
0.1633
0.1633
0.1620
0.1620
2,185
-0.00(-1.48%)
May 16, 2003
0.1647
0.1647
0.1608
0.1645
65,577
-0.00(-0.12%)
May 15, 2003
0.1598
0.1667
0.1596
0.1647
77,600
+0.00(+1.25%)
May 14, 2003
0.1637
0.1637
0.1598
0.1627
45,904
+0.00(+0.00%)
May 13, 2003
0.1645
0.1645
0.1576
0.1627
75,414
-0.01(-3.15%)
May 12, 2003
0.1679
0.1679
0.1679
0.1679
0
+0.00(+0.00%)
May 09, 2003
0.1657
0.1708
0.1657
0.1679
28,416
+0.00(+1.35%)
May 08, 2003
0.1671
0.1716
0.1657
0.1657
75,414
-0.00(-1.69%)
May 07, 2003
0.1633
0.1747
0.1633
0.1686
161,757
+0.01(+3.62%)
May 06, 2003
0.1686
0.1718
0.1627
0.1627
61,205
-0.01(-3.96%)
May 05, 2003
0.1647
0.1785
0.1635
0.1694
108,202
+0.00(+2.84%)
May 02, 2003
0.1627
0.1671
0.1598
0.1647
86,343
-0.00(-0.12%)
May 01, 2003
0.1690
0.1690
0.1649
0.1649
46,997
-0.00(-2.87%)
Apr 30, 2003
0.1574
0.1698
0.1525
0.1698
57,926
+0.01(+3.09%)
Apr 29, 2003
0.1673
0.1673
0.1647
0.1647
22,952
-0.00(-0.61%)
Apr 28, 2003
0.1681
0.1698
0.1657
0.1657
133,340
-0.00(-2.40%)
Apr 25, 2003
0.1663
0.1698
0.1657
0.1698
187,988
+0.00(+2.20%)
Apr 24, 2003
0.1623
0.1661
0.1623
0.1661
36,067
+0.00(+0.86%)
Apr 23, 2003
0.1610
0.1647
0.1608
0.1647
32,788
+0.00(+1.25%)
Apr 22, 2003
0.1616
0.1647
0.1616
0.1627
175,966
+0.00(+0.00%)
Apr 21, 2003
0.1639
0.1657
0.1608
0.1627
121,318
-0.00(-1.48%)
Apr 17, 2003
0.1643
0.1657
0.1637
0.1651
89,622
+0.00(+1.37%)
Apr 16, 2003
0.1667
0.1679
0.1625
0.1629
227,335
-0.01(-3.49%)
Apr 15, 2003
0.1694
0.1694
0.1688
0.1688
49,183
-0.00(-1.19%)
Apr 14, 2003
0.1712
0.1712
0.1708
0.1708
32,788
-0.00(-0.94%)
Apr 11, 2003
0.1722
0.1738
0.1708
0.1724
104,923
+0.00(+0.00%)
Apr 10, 2003
0.1728
0.1728
0.1718
0.1724
74,321
-0.00(-0.82%)
Apr 09, 2003
0.1728
0.1759
0.1728
0.1738
168,315
-0.00(-0.12%)
Apr 08, 2003
0.1738
0.1759
0.1738
0.1740
34,974
-0.00(-0.23%)
Apr 07, 2003
0.1738
0.1761
0.1734
0.1744
49,183
+0.00(+0.00%)
Apr 04, 2003
0.1722
0.1744
0.1722
0.1744
67,763
+0.00(+0.94%)
Apr 03, 2003
0.1736
0.1761
0.1728
0.1728
61,205
-0.00(-1.16%)
Apr 02, 2003
0.1753
0.1763
0.1718
0.1749
156,293
-0.00(-1.04%)
Apr 01, 2003
0.1761
0.1773
0.1740
0.1767
101,645
-0.00(-1.70%)
Mar 31, 2003
0.1777
0.1797
0.1769
0.1797
46,997
-0.00(-0.11%)
Mar 28, 2003
0.1779
0.1799
0.1779
0.1799
18,580
+0.01(+2.91%)
Mar 27, 2003
0.1749
0.1749
0.1749
0.1749
3,278
+0.00(+0.47%)
Mar 26, 2003
0.1706
0.1744
0.1700
0.1740
14,208
+0.01(+3.13%)
Mar 25, 2003
0.1688
0.1688
0.1688
0.1688
6,557
+0.00(+1.10%)
Mar 24, 2003
0.1795
0.1795
0.1667
0.1669
20,766,206
-0.01(-6.17%)
Mar 21, 2003
0.1675
0.1789
0.1627
0.1779
192,360
+0.01(+3.55%)
Mar 20, 2003
0.1757
0.1757
0.1718
0.1718
55,740
-0.00(-1.63%)
Mar 19, 2003
0.1728
0.1747
0.1720
0.1747
78,692
+0.00(+1.06%)
Mar 18, 2003
0.1730
0.1730
0.1708
0.1728
107,109
-0.00(-0.58%)
Mar 17, 2003
0.1777
0.1797
0.1738
0.1738
54,647
-0.00(-1.27%)
Mar 14, 2003
0.1732
0.1781
0.1732
0.1761
4,590,424
+0.00(+0.70%)
Mar 13, 2003
0.1769
0.1769
0.1679
0.1749
168,315
-0.00(-1.15%)
Mar 12, 2003
0.1744
0.1791
0.1730
0.1769
30,602
+0.00(+0.81%)
Mar 11, 2003
0.1718
0.1781
0.1718
0.1755
53,554
+0.00(+0.71%)
Mar 10, 2003
0.1720
0.1781
0.1718
0.1742
103,831
-0.00(-0.94%)
Mar 07, 2003
0.1730
0.1830
0.1653
0.1759
81,895
+0.00(+1.41%)
Mar 06, 2003
0.1773
0.1773
0.1710
0.1734
51,369
-0.00(-1.61%)
Mar 05, 2003
0.1738
0.1765
0.1738
0.1763
42,625
+0.00(+2.00%)
Mar 04, 2003
0.1738
0.1738
0.1708
0.1728
125,690
-0.00(-1.85%)
Mar 03, 2003
0.1793
0.1793
0.1734
0.1761
31,695
-0.01(-3.46%)
Feb 28, 2003
0.1840
0.1840
0.1822
0.1824
6,557
+0.00(+2.28%)
Feb 27, 2003
0.1808
0.1812
0.1702
0.1783
42,625
-0.00(-2.23%)
Feb 26, 2003
0.1677
0.1832
0.1547
0.1824
278,704
+0.00(+1.24%)
Feb 25, 2003
0.1875
0.1875
0.1801
0.1801
39,346
-0.01(-3.06%)
Feb 24, 2003
0.1907
0.1970
0.1749
0.1858
216,405
-0.01(-3.28%)
Feb 21, 2003
0.1921
0.1921
0.1921
0.1921
0
+0.00(+0.00%)
Feb 20, 2003
0.1921
0.1921
0.1921
0.1921
5,464
-0.00(-0.53%)
Feb 19, 2003
0.1932
0.1932
0.1932
0.1932
0
+0.00(+0.00%)
Feb 18, 2003
0.1885
0.1962
0.1885
0.1932
25,138
+0.00(+2.37%)
Feb 14, 2003
0.1881
0.1919
0.1869
0.1887
107,109
+0.00(+0.76%)
Feb 13, 2003
0.1978
0.1978
0.1836
0.1873
28,416
-0.01(-5.25%)
Feb 12, 2003
0.1958
0.1976
0.1958
0.1976
25,138
+0.00(+1.25%)
Feb 11, 2003
0.1944
0.1952
0.1944
0.1952
12,022
+0.00(+0.96%)
Feb 10, 2003
0.1948
0.1948
0.1913
0.1933
28,416
-0.00(-0.74%)
Feb 07, 2003
0.1948
0.1954
0.1946
0.1948
27,323
+0.00(+2.01%)
Feb 06, 2003
0.1950
0.1950
0.1852
0.1909
163,943
-0.01(-2.68%)
Feb 05, 2003
0.1944
0.1982
0.1944
0.1962
287,448
+0.00(+0.52%)
Feb 04, 2003
0.1954
0.1956
0.1932
0.1952
56,833
-0.00(-0.83%)
Feb 03, 2003
0.1968
0.1970
0.1968
0.1968
6,557
-0.00(-1.02%)
Jan 31, 2003
0.1984
0.2013
0.1982
0.1988
69,949
-0.00(-0.41%)
Jan 30, 2003
0.1991
0.2013
0.1995
0.1997
118,039
+0.00(+0.31%)
Jan 29, 2003
0.1964
0.1991
0.1964
0.1991
13,115
+0.00(+1.45%)
Jan 28, 2003
0.1940
0.1962
0.1940
0.1962
9,836
+0.00(+1.26%)
Jan 27, 2003
0.1840
0.1944
0.1838
0.1938
95,087
-0.00(-1.65%)
Jan 24, 2003
0.1982
0.1982
0.1932
0.1970
16,394
-0.00(-0.62%)
Jan 23, 2003
0.1986
0.2009
0.1982
0.1982
49,183
-0.00(-0.91%)
Jan 22, 2003
0.2001
0.2005
0.1997
0.2001
26,230
-0.00(-1.20%)
Jan 21, 2003
0.2058
0.2058
0.1982
0.2025
2,854,806
-0.00(-0.50%)
Jan 17, 2003
0.2072
0.2074
0.2035
0.2035
28,416
-0.00(-0.99%)
Jan 16, 2003
0.2021
0.2058
0.1993
0.2056
131,154
+0.00(+1.10%)
Jan 15, 2003
0.2054
0.2058
0.2033
0.2033
89,622
-0.00(-0.50%)
Jan 14, 2003
0.2045
0.2066
0.2043
0.2043
409,859
-0.00(-0.10%)
Jan 13, 2003
0.2023
0.2054
0.2023
0.2045
66,670
+0.00(+0.10%)
Jan 10, 2003
0.2025
0.2043
0.2025
0.2043
119,132
+0.00(+0.50%)
Jan 09, 2003
0.1995
0.2033
0.1995
0.2033
36,067
+0.00(+0.00%)
Jan 08, 2003
0.2013
0.2033
0.1962
0.2033
255,752
+0.00(+1.01%)
Jan 07, 2003
0.2001
0.2013
0.1993
0.2013
17,487
-0.00(-0.01%)
Jan 06, 2003
0.1982
0.2033
0.1982
0.2013
146,456
-0.00(-0.39%)
Jan 03, 2003
0.1956
0.2021
0.1956
0.2021
30,602
-0.00(-0.40%)
Jan 02, 2003
0.1873
0.2029
0.1873
0.2029
253,566
+0.01(+7.89%)
Dec 31, 2002
0.1838
0.1885
0.1830
0.1881
1,254,716
+0.00(+1.65%)
Dec 30, 2002
0.1944
0.1944
0.1838
0.1850
607,684
-0.01(-4.01%)
Dec 27, 2002
0.1932
0.1932
0.1923
0.1927
22,952
-0.00(-0.21%)
Dec 26, 2002
0.1850
0.1932
0.1850
0.1932
425,160
+0.01(+3.26%)
Dec 24, 2002
0.1814
0.1915
0.1812
0.1871
40,439
+0.00(+1.77%)
Dec 23, 2002
0.1958
0.1958
0.1826
0.1838
598,941
-0.01(-4.84%)
Dec 20, 2002
0.1958
0.1958
0.1932
0.1932
88,529
-0.00(-1.86%)
Dec 19, 2002
0.2033
0.2033
0.1968
0.1968
242,636
-0.01(-2.71%)
Dec 18, 2002
0.2043
0.2043
0.2013
0.2023
403,301
+0.00(+0.50%)
Dec 17, 2002
0.2049
0.2049
0.2013
0.2013
108,202
-0.00(-1.00%)
Dec 16, 2002
0.2009
0.2049
0.2009
0.2033
375,977
+0.01(+2.56%)
Dec 13, 2002
0.2003
0.2003
0.1905
0.1982
150,828
+0.00(+0.83%)
Dec 12, 2002
0.1970
0.1999
0.1830
0.1966
301,656
-0.00(-0.31%)
Dec 11, 2002
0.2027
0.2027
0.1972
0.1972
69,949
-0.01(-2.61%)
Dec 10, 2002
0.2001
0.2025
0.1982
0.2025
72,135
+0.00(+0.10%)
Dec 09, 2002
0.2045
0.2045
0.2011
0.2023
32,788
+0.00(+0.00%)
Dec 06, 2002
0.2033
0.2033
0.2013
0.2023
59,019
-0.00(-0.50%)
Dec 05, 2002
0.2049
0.2049
0.2025
0.2033
175,966
+0.00(+0.01%)
Dec 04, 2002
0.2072
0.2072
0.1993
0.2033
118,039
-0.00(-1.00%)
Dec 03, 2002
0.2060
0.2060
0.2033
0.2054
252,473
+0.00(+0.51%)
Dec 02, 2002
0.2043
0.2064
0.2013
0.2043
547,572
+0.00(+2.44%)
Nov 29, 2002
0.2013
0.2045
0.1972
0.1995
350,839
+0.00(+0.10%)
Nov 27, 2002
0.1993
0.1993
0.1982
0.1993
93,994
+0.00(+0.00%)
Nov 26, 2002
0.1993
0.2013
0.1993
0.1993
276,518
-0.00(-0.61%)
Nov 25, 2002
0.2003
0.2017
0.1993
0.2005
132,247
+0.00(+0.00%)
Nov 22, 2002
0.2013
0.2013
0.2003
0.2005
66,670
-0.00(-0.40%)
Nov 21, 2002
0.2013
0.2013
0.2013
0.2013
10,929
+0.00(+0.41%)
Nov 20, 2002
0.2003
0.2005
0.2003
0.2005
41,532
-0.00(-0.40%)
Nov 19, 2002
0.2013
0.2013
0.2013
0.2013
0
+0.00(+0.00%)
Nov 18, 2002
0.2013
0.2013
0.2013
0.2013
3,278
-0.00(-0.10%)
Nov 15, 2002
0.2013
0.2039
0.2011
0.2015
71,042
-0.00(-0.40%)
Nov 14, 2002
0.2015
0.2058
0.1993
0.2023
263,402
+0.00(+0.00%)
Nov 13, 2002
0.2025
0.2033
0.2023
0.2023
68,856
-0.00(-0.40%)
Nov 12, 2002
0.2031
0.2031
0.2031
0.2031
0
+0.00(+0.00%)
Nov 11, 2002
0.2031
0.2031
0.2031
0.2031
0
+0.00(+0.00%)
Nov 08, 2002
0.2023
0.2033
0.2015
0.2031
46,997
+0.00(+0.91%)
Nov 07, 2002
0.2033
0.2033
0.2013
0.2013
22,952
-0.00(-0.50%)
Nov 06, 2002
0.2009
0.2023
0.2009
0.2023
52,461
+0.00(+0.61%)
Nov 05, 2002
0.1991
0.2013
0.1991
0.2011
38,253
-0.00(-0.40%)
Nov 04, 2002
0.2003
0.2043
0.2003
0.2019
29,509
+0.00(+0.81%)
Nov 01, 2002
0.1952
0.2003
0.1952
0.2003
86,343
+0.01(+2.60%)
Oct 31, 2002
0.1932
0.1954
0.1932
0.1952
74,321
-0.00(-1.94%)
Oct 30, 2002
0.1997
0.1997
0.1931
0.1991
66,670
+0.01(+3.05%)
Oct 29, 2002
0.1889
0.1932
0.1889
0.1932
14,208
+0.00(+2.15%)
Oct 28, 2002
0.1911
0.1911
0.1850
0.1891
27,323
+0.00(+2.20%)
Oct 25, 2002
0.1832
0.1889
0.1832
0.1850
76,507
+0.00(+0.89%)
Oct 24, 2002
0.1830
0.1834
0.1830
0.1834
14,208
-0.00(-0.33%)
Oct 23, 2002
0.1844
0.1844
0.1838
0.1840
31,695
-0.00(-0.22%)
Oct 22, 2002
0.1842
0.1846
0.1840
0.1844
18,580
-0.00(-0.21%)
Oct 21, 2002
0.1830
0.1848
0.1830
0.1848
75,414
+0.00(+1.10%)
Oct 18, 2002
0.1783
0.1828
0.1783
0.1828
3,278
+0.01(+3.33%)
Oct 17, 2002
0.1751
0.1791
0.1751
0.1769
21,859
+0.00(+0.00%)
Oct 16, 2002
0.1773
0.1773
0.1769
0.1769
34,974
-0.00(-1.14%)
Oct 15, 2002
0.1813
0.1813
0.1789
0.1789
16,394
-0.00(-1.89%)
Oct 14, 2002
0.1789
0.1824
0.1789
0.1824
6,557
+0.00(+0.67%)
Oct 11, 2002
0.1813
0.1813
0.1812
0.1812
9,836
-0.00(-1.00%)
Oct 10, 2002
0.1822
0.1830
0.1769
0.1830
100,552
+0.00(+0.00%)
Oct 09, 2002
0.1842
0.1842
0.1828
0.1830
7,650
-0.00(-0.88%)
Oct 08, 2002
0.1911
0.1911
0.1846
0.1846
54,647
-0.01(-3.30%)
Oct 07, 2002
0.1873
0.1911
0.1873
0.1909
41,532
+0.00(+2.07%)
Oct 04, 2002
0.1911
0.1960
0.1860
0.1871
115,853
+0.00(+2.56%)
Oct 03, 2002
0.1824
0.1824
0.1824
0.1824
0
+0.00(+0.00%)
Oct 02, 2002
0.1858
0.1858
0.1824
0.1824
13,115
-0.00(-0.79%)
Oct 01, 2002
0.1810
0.1879
0.1749
0.1838
32,788
+0.00(+0.34%)
Sep 30, 2002
0.1810
0.1832
0.1799
0.1832
128,969
+0.00(+0.12%)
Sep 27, 2002
0.1772
0.1830
0.1769
0.1830
38,253
+0.00(+2.27%)
Sep 26, 2002
0.1787
0.1789
0.1667
0.1789
28,416
+0.00(+0.11%)
Sep 25, 2002
0.1647
0.1787
0.1647
0.1787
1,530,141
+0.01(+5.90%)
Sep 24, 2002
0.1667
0.1688
0.1647
0.1688
68,856
+0.00(+1.22%)
Sep 23, 2002
0.1691
0.1759
0.1667
0.1667
179,245
-0.00(-1.44%)
Sep 20, 2002
0.1667
0.1692
0.1667
0.1692
14,208
+0.00(+1.46%)
Sep 19, 2002
0.1688
0.1690
0.1667
0.1667
48,090
-0.01(-3.53%)
Sep 18, 2002
0.1731
0.1731
0.1728
0.1728
10,929
-0.01(-3.30%)
Sep 17, 2002
0.1787
0.1787
0.1787
0.1787
0
+0.00(+0.00%)
Sep 16, 2002
0.1787
0.1787
0.1787
0.1787
0
+0.00(+0.00%)
Sep 13, 2002
0.1787
0.1787
0.1787
0.1787
9,454
-0.00(-1.12%)
Sep 12, 2002
0.1807
0.1808
0.1708
0.1808
36,067
+0.01(+5.83%)
Sep 11, 2002
0.1708
0.1807
0.1708
0.1708
14,208
-0.00(-0.01%)
Sep 10, 2002
0.1708
0.1708
0.1708
0.1708
0
+0.00(+0.00%)
Sep 09, 2002
0.1729
0.1729
0.1667
0.1708
43,718
-0.00(-1.40%)
Sep 06, 2002
0.1733
0.1749
0.1732
0.1732
74,321
-0.00(-0.93%)
Sep 05, 2002
0.1801
0.1801
0.1688
0.1749
245,915
-0.00(-2.27%)
Sep 04, 2002
0.1793
0.1793
0.1789
0.1789
19,673
-0.00(-0.12%)
Sep 03, 2002
0.1789
0.1791
0.1789
0.1791
19,673
-0.00(-2.10%)
Aug 30, 2002
0.1791
0.1830
0.1791
0.1830
17,487
+0.00(+0.00%)
Aug 29, 2002
0.1876
0.1876
0.1810
0.1830
140,991
-0.00(-2.60%)
Aug 28, 2002
0.1789
0.1879
0.1789
0.1879
48,090
+0.01(+4.41%)
Aug 27, 2002
0.1800
0.1805
0.1771
0.1799
74,321
-0.00(-0.56%)
Aug 26, 2002
0.1810
0.1831
0.1810
0.1810
41,532
-0.00(-1.11%)
Aug 23, 2002
0.1848
0.1848
0.1812
0.1830
13,115
-0.00(-0.11%)
Aug 22, 2002
0.1669
0.1834
0.1659
0.1832
120,225
+0.01(+3.56%)
Aug 21, 2002
0.1740
0.1769
0.1629
0.1769
91,808
+0.00(+1.16%)
Aug 20, 2002
0.1761
0.1769
0.1667
0.1749
72,135
-0.00(-1.15%)
Aug 16, 2002
0.1759
0.1769
0.1708
0.1769
66,342
-0.00(-0.57%)
Aug 15, 2002
0.1574
0.1838
0.1572
0.1779
219,684
+0.01(+7.36%)
Aug 14, 2002
0.1635
0.1667
0.1635
0.1657
64,484
+0.01(+3.16%)
Aug 13, 2002
0.1537
0.1607
0.1535
0.1606
59,019
+0.01(+5.19%)
Aug 12, 2002
0.1527
0.1527
0.1527
0.1527
2,185
-0.00(-2.09%)
Aug 07, 2002
0.1513
0.1559
0.1484
0.1559
113,667
+0.00(+2.27%)
Aug 06, 2002
0.1525
0.1525
0.1525
0.1525
0
+0.00(+0.00%)
Aug 05, 2002
0.1464
0.1525
0.1444
0.1525
24,045
-0.00(-0.66%)
Aug 02, 2002
0.1535
0.1535
0.1535
0.1535
1,092
+0.00(+0.00%)
Aug 01, 2002
0.1429
0.1535
0.1423
0.1535
91,808
+0.01(+7.86%)
Jul 31, 2002
0.1525
0.1525
0.1423
0.1423
71,042
-0.01(-6.54%)
Jul 30, 2002
0.1521
0.1523
0.1521
0.1523
123,504
-0.00(-1.32%)
Jul 29, 2002
0.1529
0.1543
0.1525
0.1543
74,321
+0.00(+1.47%)
Jul 26, 2002
0.1512
0.1541
0.1512
0.1521
19,673
+0.00(+2.47%)
Jul 25, 2002
0.1486
0.1505
0.1484
0.1484
31,695
-0.00(-1.75%)
Jul 24, 2002
0.1510
0.1511
0.1476
0.1511
26,230
+0.00(+0.39%)
Jul 23, 2002
0.1525
0.1525
0.1505
0.1505
52,461
-0.00(-1.06%)
Jul 22, 2002
0.1525
0.1535
0.1478
0.1521
146,456
+0.01(+4.03%)
Jul 19, 2002
0.1441
0.1484
0.1423
0.1462
144,270
+0.01(+7.31%)
Jul 17, 2002
0.1362
0.1362
0.1362
0.1362
0
-0.00(-0.74%)
Jul 12, 2002
0.1332
0.1372
0.1328
0.1372
54,647
+0.00(+3.05%)
Jul 11, 2002
0.1326
0.1423
0.1326
0.1332
37,160
+0.00(+0.46%)
Jul 10, 2002
0.1342
0.1342
0.1135
0.1326
31,695
-0.01(-4.68%)
Jul 09, 2002
0.1423
0.1423
0.1391
0.1391
136,619
-0.00(-2.29%)
Jul 08, 2002
0.1403
0.1423
0.1403
0.1423
122,411
+0.00(+1.45%)
Jul 05, 2002
0.1403
0.1403
0.1403
0.1403
0
+0.00(+0.00%)
Jul 04, 2002
0.1362
0.1403
0.1362
0.1403
21,859
+0.00(+0.00%)
Jul 03, 2002
0.1362
0.1403
0.1362
0.1403
21,859
+0.00(+2.98%)
Jul 02, 2002
0.1362
0.1362
0.1362
0.1362
10,929
-0.01(-4.29%)
Jul 01, 2002
0.1403
0.1423
0.1403
0.1423
17,487
-0.00(-1.41%)
Jun 28, 2002
0.1413
0.1468
0.1413
0.1444
115,853
+0.00(+1.57%)
Jun 27, 2002
0.1362
0.1421
0.1352
0.1421
24,045
+0.01(+5.11%)
Jun 26, 2002
0.1358
0.1358
0.1352
0.1352
46,997
+0.00(+0.00%)
Jun 25, 2002
0.1352
0.1352
0.1352
0.1352
0
-0.00(-2.21%)
Jun 21, 2002
0.1370
0.1383
0.1352
0.1383
7,650
+0.00(+0.89%)
Jun 20, 2002
0.1271
0.1370
0.1271
0.1370
50,276
+0.01(+8.53%)
Jun 19, 2002
0.1322
0.1322
0.1263
0.1263
60,112
-0.01(-4.49%)
Jun 18, 2002
0.1342
0.1358
0.1322
0.1322
63,391
-0.00(-1.49%)
Jun 17, 2002
0.1285
0.1342
0.1285
0.1342
38,253
+0.01(+4.41%)
Jun 14, 2002
0.1285
0.1285
0.1285
0.1285
2,185
+0.00(+0.33%)
Jun 12, 2002
0.1281
0.1281
0.1281
0.1281
41,532
+0.00(+0.00%)
Jun 11, 2002
0.1281
0.1281
0.1281
0.1281
5,464
+0.00(+1.45%)
Jun 10, 2002
0.1263
0.1263
0.1263
0.1263
10,929
+0.00(+0.00%)
Jun 07, 2002
0.1263
0.1263
0.1263
0.1263
10,929
-0.00(-1.43%)
Jun 06, 2002
0.1281
0.1281
0.1281
0.1281
0
+0.00(+0.00%)
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.