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
US Consumer Services Ishares ETF
(NY:
IYC
)
79.88
-0.42 (-0.52%)
Official Closing Price
Updated: 8:00 PM 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
10.29
10.47
10.29
10.38
67,155
+0.15(+1.45%)
May 29, 2003
10.30
10.37
10.20
10.23
55,277
+0.01(+0.06%)
May 28, 2003
10.28
10.31
10.21
10.22
131,569
+0.02(+0.24%)
May 27, 2003
9.916
10.20
9.916
10.20
120,605
+0.21(+2.08%)
May 23, 2003
9.960
10.03
9.960
9.993
28,780
-0.03(-0.33%)
May 22, 2003
9.914
10.07
9.905
10.03
74,007
+0.14(+1.44%)
May 21, 2003
9.850
9.914
9.796
9.883
475,112
+0.03(+0.33%)
May 20, 2003
9.883
9.999
9.754
9.850
54,363
+0.01(+0.07%)
May 19, 2003
10.08
10.08
9.835
9.844
61,673
-0.29(-2.83%)
May 16, 2003
10.13
10.16
10.04
10.13
53,450
-0.02(-0.24%)
May 15, 2003
10.20
10.20
10.05
10.15
90,910
+0.05(+0.50%)
May 14, 2003
10.22
10.25
10.08
10.10
62,586
-0.14(-1.33%)
May 13, 2003
10.24
10.30
10.18
10.24
426,230
-0.06(-0.60%)
May 12, 2003
10.07
10.32
10.07
10.30
94,565
+0.19(+1.86%)
May 09, 2003
10.02
10.11
9.990
10.11
27,410
+0.14(+1.43%)
May 08, 2003
10.00
10.09
9.971
9.971
89,997
-0.12(-1.19%)
May 07, 2003
10.09
10.17
10.04
10.09
24,669
-0.03(-0.26%)
May 06, 2003
10.03
10.13
10.03
10.12
56,647
+0.12(+1.18%)
May 05, 2003
10.09
10.09
9.938
9.999
84,058
-0.04(-0.41%)
May 02, 2003
9.872
10.04
9.872
10.04
36,090
+0.11(+1.15%)
May 01, 2003
9.817
9.927
9.776
9.927
64,414
-0.04(-0.37%)
Apr 30, 2003
9.949
10.03
9.927
9.964
67,612
-0.03(-0.28%)
Apr 29, 2003
9.927
10.05
9.885
9.993
179,994
+0.09(+0.88%)
Apr 28, 2003
9.686
9.916
9.686
9.905
44,313
+0.24(+2.47%)
Apr 25, 2003
9.763
9.763
9.651
9.666
396,992
-0.17(-1.69%)
Apr 24, 2003
9.828
9.883
9.765
9.833
49,795
-0.12(-1.25%)
Apr 23, 2003
9.850
9.962
9.850
9.958
49,795
+0.09(+0.95%)
Apr 22, 2003
9.640
9.916
9.588
9.863
71,266
+0.22(+2.32%)
Apr 21, 2003
9.653
9.697
9.620
9.640
111,468
-0.02(-0.25%)
Apr 17, 2003
9.577
9.664
9.494
9.664
94,108
+0.19(+1.96%)
Apr 16, 2003
9.675
9.684
9.478
9.478
73,094
-0.19(-1.95%)
Apr 15, 2003
9.500
9.666
9.500
9.666
168,573
+0.13(+1.33%)
Apr 14, 2003
9.369
9.539
9.360
9.539
32,892
+0.16(+1.73%)
Apr 11, 2003
9.500
9.518
9.332
9.377
25,126
-0.04(-0.42%)
Apr 10, 2003
9.336
9.417
9.233
9.417
37,003
+0.09(+0.96%)
Apr 09, 2003
9.369
9.511
9.305
9.327
45,227
-0.12(-1.25%)
Apr 08, 2003
9.413
9.489
9.349
9.445
162,634
-0.02(-0.21%)
Apr 07, 2003
9.653
9.686
9.426
9.465
259,484
+0.11(+1.17%)
Apr 04, 2003
9.358
9.377
9.268
9.356
140,249
+0.03(+0.33%)
Apr 03, 2003
9.369
9.413
9.286
9.325
347,197
+0.02(+0.26%)
Apr 02, 2003
9.259
9.336
9.216
9.301
31,065
+0.34(+3.76%)
Apr 01, 2003
8.986
9.051
8.898
8.964
16,446
-0.06(-0.63%)
Mar 31, 2003
8.909
9.060
8.896
9.021
21,928
-0.09(-0.99%)
Mar 28, 2003
9.117
9.205
9.095
9.110
62,586
-0.10(-1.12%)
Mar 27, 2003
9.106
9.251
9.086
9.213
14,618
-0.01(-0.07%)
Mar 26, 2003
9.303
9.303
9.163
9.220
76,748
-0.05(-0.54%)
Mar 25, 2003
9.145
9.301
9.082
9.270
38,831
+0.17(+1.85%)
Mar 24, 2003
9.237
9.259
9.062
9.102
188,217
-0.43(-4.52%)
Mar 21, 2003
9.303
9.533
9.240
9.533
224,307
+0.32(+3.44%)
Mar 20, 2003
9.084
9.237
8.944
9.216
551,860
+0.07(+0.72%)
Mar 19, 2003
9.040
9.150
8.955
9.150
130,198
+0.14(+1.58%)
Mar 18, 2003
9.128
9.128
8.973
9.008
53,906
-0.05(-0.60%)
Mar 17, 2003
8.581
9.073
8.581
9.062
602,570
+0.37(+4.28%)
Mar 14, 2003
8.668
8.745
8.627
8.690
39,744
+0.02(+0.23%)
Mar 13, 2003
8.460
8.670
8.417
8.670
24,212
+0.43(+5.21%)
Mar 12, 2003
8.209
8.261
8.139
8.241
21,928
-0.01(-0.13%)
Mar 11, 2003
8.384
8.410
8.252
8.252
57,104
-0.07(-0.84%)
Mar 10, 2003
8.471
8.500
8.322
8.322
40,658
-0.25(-2.94%)
Mar 07, 2003
8.318
8.574
8.318
8.574
102,788
+0.11(+1.27%)
Mar 06, 2003
8.419
8.548
8.401
8.467
17,359
-0.01(-0.08%)
Mar 05, 2003
8.417
8.482
8.417
8.473
16,903
+0.04(+0.52%)
Mar 04, 2003
8.646
8.646
8.430
8.430
75,835
-0.26(-2.95%)
Mar 03, 2003
8.863
8.863
8.646
8.686
27,867
-0.09(-1.02%)
Feb 28, 2003
8.769
8.778
8.725
8.776
33,349
+0.10(+1.19%)
Feb 27, 2003
8.635
8.688
8.581
8.673
16,903
+0.10(+1.12%)
Feb 26, 2003
8.592
8.622
8.533
8.576
26,953
-0.10(-1.16%)
Feb 25, 2003
8.417
8.677
8.340
8.677
34,719
+0.15(+1.77%)
Feb 24, 2003
8.690
8.690
8.515
8.526
147,102
-0.22(-2.53%)
Feb 21, 2003
8.581
8.793
8.581
8.747
29,237
+0.09(+1.04%)
Feb 20, 2003
8.679
8.708
8.603
8.657
127,914
-0.04(-0.48%)
Feb 19, 2003
8.767
8.789
8.607
8.699
11,420
-0.04(-0.50%)
Feb 18, 2003
8.701
8.835
8.701
8.743
47,968
+0.14(+1.68%)
Feb 14, 2003
8.384
8.598
8.362
8.598
47,968
+0.20(+2.37%)
Feb 13, 2003
8.449
8.480
8.274
8.399
227,962
-0.09(-1.08%)
Feb 12, 2003
8.548
8.579
8.480
8.491
111,925
-0.11(-1.27%)
Feb 11, 2003
8.690
8.754
8.585
8.600
59,389
+0.05(+0.61%)
Feb 10, 2003
8.570
8.603
8.493
8.548
156,238
-0.06(-0.69%)
Feb 07, 2003
8.756
8.756
8.537
8.607
123,346
-0.06(-0.73%)
Feb 06, 2003
8.690
8.741
8.614
8.670
57,104
-0.02(-0.23%)
Feb 05, 2003
8.756
8.870
8.668
8.690
107,813
-0.04(-0.50%)
Feb 04, 2003
8.723
8.767
8.668
8.734
587,494
-0.15(-1.72%)
Feb 03, 2003
8.964
9.014
8.876
8.887
118,321
+0.03(+0.37%)
Jan 31, 2003
8.789
8.951
8.789
8.854
292,833
+0.02(+0.20%)
Jan 30, 2003
8.986
9.038
8.767
8.837
412,525
-0.20(-2.20%)
Jan 29, 2003
8.822
9.106
8.778
9.036
139,792
+0.13(+1.45%)
Jan 28, 2003
8.843
8.959
8.843
8.907
70,353
+0.09(+1.02%)
Jan 27, 2003
8.931
9.005
8.789
8.817
289,635
-0.22(-2.45%)
Jan 24, 2003
9.194
9.198
8.962
9.038
121,062
-0.24(-2.62%)
Jan 23, 2003
9.150
9.281
9.075
9.281
206,034
+0.20(+2.24%)
Jan 22, 2003
9.150
9.220
9.051
9.078
74,464
-0.15(-1.59%)
Jan 21, 2003
9.474
9.474
9.174
9.224
116,036
-0.25(-2.66%)
Jan 17, 2003
9.478
9.531
9.419
9.476
56,647
-0.11(-1.16%)
Jan 16, 2003
9.566
9.673
9.502
9.588
253,088
+0.01(+0.14%)
Jan 15, 2003
9.631
9.642
9.522
9.575
233,444
-0.05(-0.52%)
Jan 14, 2003
9.653
9.693
9.588
9.625
71,723
-0.05(-0.50%)
Jan 13, 2003
9.785
9.785
9.612
9.673
59,389
-0.00(-0.02%)
Jan 10, 2003
9.522
9.719
9.522
9.675
43,856
+0.05(+0.48%)
Jan 09, 2003
9.456
9.629
9.456
9.629
363,186
+0.24(+2.54%)
Jan 08, 2003
9.478
9.522
9.369
9.391
31,521
-0.10(-1.04%)
Jan 07, 2003
9.500
9.566
9.434
9.489
52,536
-0.04(-0.44%)
Jan 06, 2003
9.369
9.555
9.325
9.531
96,392
+0.15(+1.61%)
Jan 03, 2003
9.371
9.445
9.318
9.380
28,323
-0.08(-0.81%)
Jan 02, 2003
9.259
9.498
9.226
9.456
29,237
+0.29(+3.15%)
Dec 31, 2002
9.084
9.194
9.012
9.167
238,012
+0.12(+1.33%)
Dec 30, 2002
8.975
9.128
8.911
9.047
470,086
+0.03(+0.32%)
Dec 27, 2002
9.172
9.172
8.975
9.018
202,836
-0.10(-1.13%)
Dec 26, 2002
9.141
9.292
9.121
9.121
38,374
-0.06(-0.69%)
Dec 24, 2002
9.128
9.194
9.115
9.185
25,582
+0.03(+0.29%)
Dec 23, 2002
9.139
9.268
9.139
9.159
248,063
-0.10(-1.09%)
Dec 20, 2002
9.292
9.303
9.194
9.259
198,267
+0.10(+1.08%)
Dec 19, 2002
9.128
9.347
9.108
9.161
730,941
-0.12(-1.34%)
Dec 18, 2002
9.391
9.391
9.183
9.286
170,857
-0.13(-1.35%)
Dec 17, 2002
9.478
9.485
9.373
9.413
92,281
-0.13(-1.38%)
Dec 16, 2002
9.347
9.544
9.347
9.544
236,185
+0.19(+2.01%)
Dec 13, 2002
9.434
9.478
9.303
9.356
86,342
-0.20(-2.13%)
Dec 12, 2002
9.553
9.590
9.443
9.559
37,003
+0.01(+0.07%)
Dec 11, 2002
9.522
9.575
9.434
9.553
49,795
-0.01(-0.11%)
Dec 10, 2002
9.413
9.564
9.358
9.564
75,835
+0.18(+1.89%)
Dec 09, 2002
9.577
9.577
9.386
9.386
473,284
-0.30(-3.10%)
Dec 06, 2002
9.533
9.739
9.533
9.686
44,770
+0.00(+0.00%)
Dec 05, 2002
9.763
9.763
9.620
9.686
100,504
-0.06(-0.63%)
Dec 04, 2002
9.489
9.837
9.480
9.747
1,158,542
+0.02(+0.16%)
Dec 03, 2002
9.960
9.960
9.708
9.732
115,580
-0.35(-3.45%)
Dec 02, 2002
10.29
10.35
9.979
10.08
327,553
+0.04(+0.44%)
Nov 29, 2002
10.16
10.16
10.04
10.04
410,697
-0.05(-0.54%)
Nov 27, 2002
9.839
10.09
9.839
10.09
172,684
+0.31(+3.16%)
Nov 26, 2002
9.894
9.916
9.741
9.782
114,666
-0.17(-1.67%)
Nov 25, 2002
9.883
9.993
9.850
9.949
306,538
+0.04(+0.42%)
Nov 22, 2002
9.828
9.999
9.828
9.907
135,224
+0.04(+0.40%)
Nov 21, 2002
9.686
9.885
9.686
9.868
110,554
+0.28(+2.90%)
Nov 20, 2002
9.555
9.671
9.496
9.590
102,331
+0.02(+0.21%)
Nov 19, 2002
9.664
9.664
9.500
9.570
248,520
-0.16(-1.69%)
Nov 18, 2002
9.938
9.938
9.701
9.734
167,659
-0.12(-1.22%)
Nov 15, 2002
9.763
9.883
9.743
9.855
127,457
+0.12(+1.28%)
Nov 14, 2002
9.708
9.785
9.660
9.730
181,364
+0.21(+2.18%)
Nov 13, 2002
9.434
9.605
9.316
9.522
70,809
+0.07(+0.69%)
Nov 12, 2002
9.336
9.599
9.336
9.456
230,703
+0.13(+1.38%)
Nov 11, 2002
9.483
9.483
9.312
9.327
620,386
-0.23(-2.43%)
Nov 08, 2002
9.693
9.719
9.489
9.559
33,349
-0.10(-1.00%)
Nov 07, 2002
9.850
9.850
9.627
9.655
210,145
-0.25(-2.52%)
Nov 06, 2002
9.850
9.936
9.734
9.905
2,413,934
+0.09(+0.94%)
Nov 05, 2002
9.686
9.813
9.631
9.813
159,893
+0.13(+1.31%)
Nov 04, 2002
9.839
9.905
9.634
9.686
442,676
-0.03(-0.34%)
Nov 01, 2002
9.467
9.719
9.467
9.719
1,577,920
+0.15(+1.53%)
Oct 31, 2002
9.599
9.686
9.500
9.572
758,808
-0.02(-0.21%)
Oct 30, 2002
9.658
9.697
9.487
9.592
72,180
-0.13(-1.31%)
Oct 29, 2002
9.719
9.761
9.445
9.719
254,915
-0.01(-0.11%)
Oct 28, 2002
10.04
10.04
9.730
9.730
2,615,857
-0.16(-1.66%)
Oct 25, 2002
9.645
9.914
9.634
9.894
138,878
+0.16(+1.69%)
Oct 24, 2002
9.971
9.993
9.675
9.730
141,163
-0.14(-1.44%)
Oct 23, 2002
9.642
9.872
9.642
9.872
5,025,223
+0.15(+1.51%)
Oct 22, 2002
9.758
9.868
9.620
9.726
1,354,526
-0.02(-0.16%)
Oct 21, 2002
9.546
9.793
9.437
9.741
1,061,235
+0.21(+2.16%)
Oct 18, 2002
9.402
9.585
9.325
9.535
331,664
+0.11(+1.18%)
Oct 17, 2002
9.544
9.544
9.423
9.423
220,196
+0.16(+1.77%)
Oct 16, 2002
9.434
9.454
9.248
9.259
1,307,471
-0.26(-2.76%)
Oct 15, 2002
9.434
9.522
9.380
9.522
254,459
+0.43(+4.77%)
Oct 14, 2002
8.931
9.139
8.931
9.089
122,889
+0.07(+0.80%)
Oct 11, 2002
8.843
9.115
8.843
9.016
72,180
+0.38(+4.41%)
Oct 10, 2002
8.384
8.657
8.165
8.635
468,716
+0.23(+2.71%)
Oct 09, 2002
8.471
8.581
8.373
8.408
97,306
-0.27(-3.13%)
Oct 08, 2002
8.592
8.778
8.395
8.679
432,169
+0.24(+2.85%)
Oct 07, 2002
8.822
8.822
8.427
8.438
96,849
-0.39(-4.46%)
Oct 04, 2002
8.975
8.975
8.646
8.832
101,874
-0.12(-1.39%)
Oct 03, 2002
8.920
9.128
8.898
8.957
110,554
-0.06(-0.68%)
Oct 02, 2002
9.117
9.314
8.986
9.018
206,034
-0.15(-1.67%)
Oct 01, 2002
9.018
9.194
8.811
9.172
2,468,298
+0.19(+2.10%)
Sep 30, 2002
9.029
9.128
8.843
8.983
723,175
-0.35(-3.77%)
Sep 27, 2002
9.544
9.610
9.336
9.336
17,816
-0.29(-3.05%)
Sep 26, 2002
9.434
9.629
9.434
9.629
504,349
+0.28(+3.00%)
Sep 25, 2002
9.237
9.413
9.106
9.349
381,917
+0.22(+2.40%)
Sep 24, 2002
9.139
9.259
9.106
9.130
4,568,385
-0.22(-2.32%)
Sep 23, 2002
9.413
9.413
9.226
9.347
232,530
-0.22(-2.29%)
Sep 20, 2002
9.566
9.590
9.452
9.566
25,126
+0.08(+0.85%)
Sep 19, 2002
9.610
9.730
9.456
9.485
855,201
-0.26(-2.63%)
Sep 18, 2002
9.631
9.831
9.566
9.741
7,227,642
-0.02(-0.22%)
Sep 17, 2002
10.11
10.11
9.763
9.763
90,454
-0.16(-1.65%)
Sep 16, 2002
9.960
9.982
9.852
9.927
227,962
-0.03(-0.33%)
Sep 13, 2002
9.719
9.960
9.706
9.960
2,870,316
+0.12(+1.22%)
Sep 12, 2002
10.00
10.00
9.817
9.839
28,780
-0.25(-2.47%)
Sep 11, 2002
10.22
10.22
10.07
10.09
38,374
-0.00(-0.02%)
Sep 10, 2002
9.982
10.09
9.927
10.09
1,408,890
+0.13(+1.32%)
Sep 09, 2002
9.828
9.995
9.708
9.960
10,361,554
+0.07(+0.66%)
Sep 06, 2002
9.675
9.894
9.675
9.894
115,123
+0.39(+4.08%)
Sep 05, 2002
9.456
9.631
9.413
9.507
174,055
-0.23(-2.40%)
Sep 04, 2002
9.511
9.741
9.441
9.741
71,723
+0.22(+2.32%)
Sep 03, 2002
9.664
9.697
9.498
9.520
104,616
-0.33(-3.38%)
Aug 30, 2002
9.774
9.982
9.774
9.852
68,982
+0.00(+0.02%)
Aug 29, 2002
9.631
9.938
9.620
9.850
67,155
+0.03(+0.29%)
Aug 28, 2002
9.850
9.881
9.717
9.822
224,764
-0.08(-0.77%)
Aug 27, 2002
10.18
10.18
9.898
9.898
101,418
-0.23(-2.31%)
Aug 26, 2002
10.07
10.17
9.905
10.13
48,881
+0.12(+1.18%)
Aug 23, 2002
10.22
10.23
10.01
10.01
159,893
-0.36(-3.48%)
Aug 22, 2002
10.13
10.38
10.13
10.38
134,310
+0.14(+1.35%)
Aug 21, 2002
10.22
10.27
9.982
10.24
377,805
+0.23(+2.34%)
Aug 20, 2002
10.10
10.10
9.944
10.00
374,150
+0.25(+2.56%)
Aug 16, 2002
9.697
9.894
9.675
9.754
128,828
-0.06(-0.65%)
Aug 15, 2002
9.610
9.817
9.539
9.817
877,129
+0.35(+3.68%)
Aug 14, 2002
9.073
9.469
9.010
9.469
127,001
+0.49(+5.44%)
Aug 13, 2002
9.084
9.292
8.981
8.981
207,404
-0.17(-1.84%)
Aug 12, 2002
9.084
9.172
9.062
9.150
69,896
+0.05(+0.60%)
Aug 07, 2002
9.150
9.150
8.920
9.095
41,572
+0.16(+1.84%)
Aug 06, 2002
8.898
9.104
8.898
8.931
1,046,617
+0.27(+3.16%)
Aug 05, 2002
8.931
8.931
8.635
8.657
1,080,879
-0.32(-3.54%)
Aug 02, 2002
9.303
9.303
8.822
8.975
1,551,423
-0.35(-3.76%)
Aug 01, 2002
9.631
9.631
9.325
9.325
161,720
-0.28(-2.89%)
Jul 31, 2002
9.675
9.675
9.467
9.603
502,522
-0.12(-1.19%)
Jul 30, 2002
9.607
9.850
9.566
9.719
750,128
-0.01(-0.11%)
Jul 29, 2002
9.423
9.761
9.410
9.730
1,249,910
+0.55(+5.96%)
Jul 26, 2002
8.997
9.194
8.997
9.183
49,795
+0.16(+1.72%)
Jul 25, 2002
9.040
9.246
8.745
9.027
672,009
-0.20(-2.16%)
Jul 24, 2002
8.384
9.226
8.384
9.226
152,584
+0.53(+6.06%)
Jul 23, 2002
8.909
9.016
8.627
8.699
50,252
-0.15(-1.66%)
Jul 22, 2002
9.084
9.170
8.690
8.846
795,812
-0.24(-2.65%)
Jul 19, 2002
9.259
9.292
9.062
9.086
239,383
-0.49(-5.14%)
Jul 17, 2002
9.916
9.916
9.434
9.579
350,395
-0.38(-3.82%)
Jul 12, 2002
10.03
10.13
9.883
9.960
110,098
-0.18(-1.73%)
Jul 11, 2002
9.982
10.13
9.796
10.13
153,954
+0.02(+0.19%)
Jul 10, 2002
10.50
10.55
10.11
10.12
79,033
-0.31(-2.98%)
Jul 09, 2002
10.74
10.77
10.43
10.43
29,694
-0.23(-2.20%)
Jul 08, 2002
10.86
10.86
10.66
10.66
94,108
-0.19(-1.72%)
Jul 05, 2002
10.70
10.89
10.66
10.85
325,269
+0.34(+3.25%)
Jul 04, 2002
10.29
10.51
10.15
10.50
273,646
+0.00(+0.00%)
Jul 03, 2002
10.29
10.51
10.15
10.50
273,646
+0.22(+2.11%)
Jul 02, 2002
10.54
10.54
10.25
10.29
328,923
-0.27(-2.59%)
Jul 01, 2002
10.92
10.92
10.56
10.56
51,165
-0.33(-3.02%)
Jun 28, 2002
10.87
11.03
10.85
10.89
66,241
+0.10(+0.91%)
Jun 27, 2002
10.84
10.89
10.50
10.79
88,626
+0.09(+0.84%)
Jun 26, 2002
10.59
10.81
10.57
10.70
478,309
-0.20(-1.81%)
Jun 25, 2002
11.14
11.15
10.88
10.90
178,623
-0.06(-0.58%)
Jun 21, 2002
11.16
11.16
10.96
10.96
51,165
-0.33(-2.95%)
Jun 20, 2002
11.47
11.47
11.27
11.29
277,300
-0.15(-1.34%)
Jun 19, 2002
11.49
11.65
11.45
11.45
74,921
-0.15(-1.30%)
Jun 18, 2002
11.51
11.61
11.51
11.60
74,464
+0.05(+0.45%)
Jun 17, 2002
11.29
11.55
11.29
11.55
65,327
+0.30(+2.63%)
Jun 14, 2002
11.10
11.25
10.97
11.25
155,781
-0.13(-1.15%)
Jun 12, 2002
11.51
11.54
11.26
11.38
394,708
-0.14(-1.23%)
Jun 11, 2002
11.74
11.85
11.52
11.52
67,155
-0.15(-1.31%)
Jun 10, 2002
11.70
11.76
11.63
11.68
122,889
+0.07(+0.58%)
Jun 07, 2002
11.45
11.64
11.45
11.61
116,493
+0.01(+0.09%)
Jun 06, 2002
11.77
11.77
11.54
11.60
87,712
-0.18(-1.49%)
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.