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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2004
11.67
11.79
11.63
11.64
128,468
-0.13(-1.13%)
Jun 29, 2004
11.95
12.00
11.76
11.77
299,009
-0.12(-1.01%)
Jun 28, 2004
11.85
11.97
11.69
11.89
300,134
+0.23(+1.94%)
Jun 25, 2004
11.50
11.83
10.24
11.67
1,247,786
+0.21(+1.86%)
Jun 24, 2004
11.55
11.55
11.43
11.45
229,713
-0.05(-0.43%)
Jun 23, 2004
11.39
11.56
11.25
11.50
363,581
-0.08(-0.65%)
Jun 22, 2004
10.93
11.80
10.93
11.58
1,072,295
+0.67(+6.15%)
Jun 21, 2004
10.82
11.02
10.82
10.91
293,160
+0.09(+0.86%)
Jun 18, 2004
10.77
10.93
10.62
10.81
193,040
-0.08(-0.77%)
Jun 17, 2004
10.97
10.99
10.88
10.90
165,591
-0.04(-0.37%)
Jun 16, 2004
10.77
10.97
10.67
10.94
200,014
+0.16(+1.44%)
Jun 15, 2004
10.58
10.91
10.58
10.78
143,317
+0.16(+1.46%)
Jun 14, 2004
10.60
10.73
10.56
10.63
274,486
-0.04(-0.37%)
Jun 10, 2004
10.82
10.82
10.56
10.67
158,841
+0.01(+0.12%)
Jun 09, 2004
10.85
10.98
10.62
10.65
97,645
-0.20(-1.88%)
Jun 08, 2004
10.87
10.96
10.70
10.86
168,291
-0.08(-0.69%)
Jun 07, 2004
10.72
11.00
10.68
10.93
137,918
+0.21(+1.99%)
Jun 04, 2004
10.88
10.92
10.72
10.72
75,146
-0.06(-0.54%)
Jun 03, 2004
10.92
10.92
10.68
10.78
185,615
-0.10(-0.94%)
Jun 02, 2004
10.96
11.10
10.73
10.88
242,537
-0.18(-1.65%)
Jun 01, 2004
10.89
11.11
10.83
11.06
309,584
+0.21(+1.97%)
May 28, 2004
11.00
11.00
10.80
10.85
146,017
-0.13(-1.17%)
May 27, 2004
10.89
11.09
10.89
10.98
108,669
+0.00(+0.00%)
May 26, 2004
10.96
11.02
10.83
10.98
105,744
+0.11(+1.02%)
May 25, 2004
10.64
10.96
10.49
10.87
217,788
+0.37(+3.51%)
May 24, 2004
10.53
10.71
10.37
10.50
174,591
+0.01(+0.13%)
May 21, 2004
10.43
10.48
10.33
10.48
170,316
+0.05(+0.51%)
May 20, 2004
10.39
10.46
10.14
10.43
210,814
+0.02(+0.21%)
May 19, 2004
10.61
10.80
10.40
10.41
156,592
-0.12(-1.18%)
May 18, 2004
10.20
10.60
10.17
10.53
121,043
+0.20(+1.94%)
May 17, 2004
10.48
10.48
10.20
10.33
144,892
-0.19(-1.82%)
May 14, 2004
10.55
10.64
10.23
10.53
124,868
+0.05(+0.47%)
May 13, 2004
10.41
10.63
10.28
10.48
267,736
-0.00(-0.04%)
May 12, 2004
10.28
10.48
9.698
10.48
222,738
+0.11(+1.07%)
May 11, 2004
9.889
10.40
9.889
10.37
160,416
+0.31(+3.09%)
May 10, 2004
10.13
10.27
9.574
10.06
305,759
-0.05(-0.48%)
May 07, 2004
10.64
10.73
10.11
10.11
161,091
-0.59(-5.53%)
May 06, 2004
11.18
11.18
10.38
10.70
324,433
-0.42(-3.80%)
May 05, 2004
10.92
11.20
10.92
11.12
516,798
+0.20(+1.83%)
May 04, 2004
11.06
11.12
10.83
10.92
405,879
-0.15(-1.32%)
May 03, 2004
10.96
11.22
10.87
11.07
340,407
+0.03(+0.28%)
Apr 30, 2004
10.72
11.25
10.71
11.04
735,037
+0.27(+2.48%)
Apr 29, 2004
11.04
11.13
10.14
10.77
260,986
-0.06(-0.53%)
Apr 28, 2004
11.32
11.32
10.78
10.83
176,391
-0.53(-4.66%)
Apr 27, 2004
11.28
11.42
11.13
11.36
121,943
+0.03(+0.23%)
Apr 26, 2004
11.38
11.56
11.22
11.33
317,008
+0.07(+0.63%)
Apr 23, 2004
11.24
11.48
10.97
11.26
466,626
+0.02(+0.16%)
Apr 22, 2004
11.21
11.47
11.08
11.24
260,536
+0.07(+0.64%)
Apr 21, 2004
11.16
11.23
10.37
11.17
220,938
+0.18(+1.62%)
Apr 20, 2004
11.07
11.24
10.92
10.99
336,132
-0.06(-0.56%)
Apr 19, 2004
10.92
11.09
10.70
11.05
316,783
+0.25(+2.35%)
Apr 16, 2004
10.64
10.92
10.61
10.80
164,241
+0.10(+0.96%)
Apr 15, 2004
10.38
10.91
10.32
10.70
319,483
+0.26(+2.46%)
Apr 14, 2004
10.78
11.03
10.34
10.44
487,325
-0.51(-4.62%)
Apr 13, 2004
11.29
11.47
10.74
10.95
349,857
-0.33(-2.92%)
Apr 12, 2004
10.88
11.38
10.85
11.28
661,691
+0.35(+3.21%)
Apr 08, 2004
11.96
11.98
10.60
10.93
1,496,849
-0.92(-7.80%)
Apr 07, 2004
11.93
12.22
11.56
11.85
458,076
+0.01(+0.11%)
Apr 06, 2004
12.53
12.53
11.71
11.84
845,732
-0.66(-5.30%)
Apr 05, 2004
11.78
12.51
11.73
12.50
1,203,688
+0.96(+8.28%)
Apr 02, 2004
11.34
12.45
11.27
11.54
1,462,650
+0.23(+2.04%)
Apr 01, 2004
11.25
11.33
11.12
11.31
262,786
+0.09(+0.83%)
Mar 31, 2004
11.33
11.38
10.99
11.22
270,661
-0.07(-0.63%)
Mar 30, 2004
11.15
11.49
11.11
11.29
272,011
+0.10(+0.87%)
Mar 29, 2004
11.36
11.61
11.02
11.19
474,725
+0.07(+0.64%)
Mar 26, 2004
10.76
11.22
10.76
11.12
397,554
+0.35(+3.22%)
Mar 25, 2004
10.40
10.89
10.40
10.77
197,090
+0.31(+2.93%)
Mar 24, 2004
10.45
10.78
10.42
10.47
206,089
+0.05(+0.51%)
Mar 23, 2004
10.33
10.56
10.33
10.41
200,464
-0.03(-0.25%)
Mar 22, 2004
10.80
10.80
10.28
10.44
170,766
-0.38(-3.49%)
Mar 19, 2004
11.02
11.14
10.82
10.82
181,340
-0.09(-0.86%)
Mar 18, 2004
11.03
11.15
10.69
10.91
251,087
-0.20(-1.76%)
Mar 17, 2004
10.94
11.16
10.91
11.11
435,577
+0.72(+6.89%)
Mar 16, 2004
10.22
10.66
10.17
10.39
283,935
+0.22(+2.18%)
Mar 15, 2004
10.64
10.64
10.09
10.17
195,290
-0.50(-4.71%)
Mar 12, 2004
10.67
10.74
10.30
10.67
171,441
-0.07(-0.66%)
Mar 11, 2004
11.11
11.22
10.73
10.74
112,944
-0.38(-3.40%)
Mar 10, 2004
11.03
11.32
10.89
11.12
394,404
+0.13(+1.21%)
Mar 09, 2004
11.34
11.51
10.72
10.99
228,363
-0.36(-3.14%)
Mar 08, 2004
11.42
11.53
11.34
11.34
221,163
-0.01(-0.08%)
Mar 05, 2004
11.51
11.56
11.29
11.35
159,966
+0.02(+0.16%)
Mar 04, 2004
11.03
11.38
11.03
11.33
101,244
+0.19(+1.72%)
Mar 03, 2004
11.24
11.24
10.93
11.14
129,143
-0.12(-1.11%)
Mar 02, 2004
11.42
11.61
11.26
11.27
70,196
-0.12(-1.05%)
Mar 01, 2004
11.06
11.64
11.06
11.39
296,984
+0.22(+1.95%)
Feb 27, 2004
11.04
11.29
11.04
11.17
84,595
+0.05(+0.48%)
Feb 26, 2004
11.14
11.20
11.00
11.12
146,242
-0.03(-0.28%)
Feb 25, 2004
10.89
11.31
10.82
11.15
541,997
+0.19(+1.74%)
Feb 24, 2004
10.34
10.96
10.29
10.96
124,643
+0.60(+5.84%)
Feb 23, 2004
10.97
11.05
10.34
10.35
130,718
-0.52(-4.82%)
Feb 20, 2004
10.99
11.11
10.71
10.88
119,918
+0.06(+0.53%)
Feb 19, 2004
10.88
11.15
10.81
10.82
109,794
-0.07(-0.61%)
Feb 18, 2004
11.32
11.33
10.88
10.88
100,119
-0.41(-3.66%)
Feb 17, 2004
11.31
11.47
11.19
11.30
168,066
+0.17(+1.56%)
Feb 13, 2004
10.80
11.20
10.29
11.12
193,265
+0.19(+1.71%)
Feb 12, 2004
11.13
11.53
10.89
10.94
210,589
-0.30(-2.68%)
Feb 11, 2004
10.42
11.26
10.42
11.24
413,978
+0.71(+6.70%)
Feb 10, 2004
10.59
10.62
10.38
10.53
76,946
-0.13(-1.25%)
Feb 09, 2004
10.62
10.71
10.60
10.67
57,822
+0.04(+0.38%)
Feb 06, 2004
10.33
10.79
10.33
10.63
79,870
+0.13(+1.27%)
Feb 05, 2004
10.34
10.51
10.23
10.49
74,021
+0.22(+2.16%)
Feb 04, 2004
10.44
10.44
10.27
10.27
125,543
-0.17(-1.66%)
Feb 03, 2004
10.82
10.82
10.44
10.45
202,039
-0.33(-3.05%)
Feb 02, 2004
10.98
11.04
10.62
10.77
148,717
-0.15(-1.34%)
Jan 30, 2004
11.06
11.11
10.78
10.92
170,541
-0.18(-1.64%)
Jan 29, 2004
10.47
11.11
10.47
11.10
293,835
+0.51(+4.78%)
Jan 28, 2004
10.85
10.95
10.49
10.60
217,788
-0.27(-2.50%)
Jan 27, 2004
11.08
11.09
10.87
10.87
221,838
-0.16(-1.41%)
Jan 26, 2004
10.99
11.08
10.81
11.02
191,015
+0.04(+0.32%)
Jan 23, 2004
10.72
10.99
10.60
10.99
171,666
+0.32(+3.00%)
Jan 22, 2004
10.56
10.73
10.56
10.67
299,009
+0.12(+1.10%)
Jan 21, 2004
10.72
10.72
10.22
10.55
200,464
-0.23(-2.10%)
Jan 20, 2004
9.783
10.79
9.783
10.78
513,423
+0.98(+10.03%)
Jan 16, 2004
9.805
9.907
9.716
9.796
214,414
+0.02(+0.23%)
Jan 15, 2004
9.723
9.925
9.632
9.774
91,419
-0.02(-0.18%)
Jan 14, 2004
9.774
9.818
9.658
9.792
84,681
+0.06(+0.64%)
Jan 13, 2004
9.236
9.752
9.174
9.729
231,128
+0.42(+4.54%)
Jan 12, 2004
9.587
9.676
9.147
9.307
257,499
-0.29(-3.06%)
Jan 09, 2004
9.640
9.712
9.560
9.600
298,814
-0.07(-0.69%)
Jan 08, 2004
9.747
9.778
9.565
9.667
223,204
-0.31(-3.07%)
Jan 07, 2004
9.863
10.00
9.778
9.974
188,412
+0.17(+1.77%)
Jan 06, 2004
9.547
9.974
9.534
9.800
685,990
+0.26(+2.75%)
Jan 05, 2004
9.467
9.556
9.467
9.538
251,987
+0.03(+0.33%)
Jan 02, 2004
9.342
9.512
9.342
9.507
220,263
+0.20(+2.10%)
Dec 31, 2003
9.343
9.405
9.156
9.312
182,690
-0.06(-0.62%)
Dec 30, 2003
9.285
9.498
9.285
9.369
387,774
-0.04(-0.38%)
Dec 29, 2003
9.356
9.423
9.316
9.405
148,123
+0.10(+1.10%)
Dec 26, 2003
9.347
9.454
9.272
9.303
23,506
-0.08(-0.90%)
Dec 24, 2003
9.458
9.507
9.356
9.387
63,266
-0.04(-0.38%)
Dec 23, 2003
9.334
9.560
9.334
9.423
184,722
+0.07(+0.71%)
Dec 22, 2003
9.525
9.525
9.280
9.356
143,169
-0.13(-1.36%)
Dec 19, 2003
9.538
9.556
9.325
9.485
168,471
+0.11(+1.19%)
Dec 18, 2003
9.467
9.667
9.325
9.374
246,573
-0.12(-1.31%)
Dec 17, 2003
9.334
9.658
9.334
9.498
207,794
+0.17(+1.86%)
Dec 16, 2003
9.307
9.387
9.245
9.325
386,019
-0.10(-1.08%)
Dec 15, 2003
9.929
10.15
9.392
9.427
356,726
-0.40(-4.03%)
Dec 12, 2003
9.867
9.889
9.663
9.823
118,397
+0.02(+0.18%)
Dec 11, 2003
9.414
9.809
9.463
9.805
161,622
+0.39(+4.15%)
Dec 10, 2003
9.289
9.565
9.245
9.414
358,962
+0.12(+1.34%)
Dec 09, 2003
9.245
9.414
9.214
9.289
408,484
+0.01(+0.10%)
Dec 08, 2003
9.303
9.423
9.147
9.280
366,499
-0.01(-0.10%)
Dec 05, 2003
9.445
9.458
9.249
9.289
234,037
-0.16(-1.65%)
Dec 04, 2003
9.023
9.445
9.000
9.445
404,641
+0.44(+4.83%)
Dec 03, 2003
9.440
9.525
9.009
9.009
758,888
-0.32(-3.48%)
Dec 02, 2003
9.574
9.667
9.223
9.334
716,725
-0.22(-2.33%)
Dec 01, 2003
9.845
9.952
9.512
9.556
969,705
-0.04(-0.42%)
Nov 28, 2003
9.423
9.618
9.409
9.596
131,991
+0.17(+1.84%)
Nov 26, 2003
9.334
9.458
9.205
9.423
265,124
+0.04(+0.38%)
Nov 25, 2003
9.338
9.414
9.245
9.387
399,581
+0.15(+1.64%)
Nov 24, 2003
9.178
9.378
9.178
9.236
412,613
+0.08(+0.87%)
Nov 21, 2003
9.116
9.214
8.992
9.156
1,512,535
+0.04(+0.44%)
Nov 20, 2003
9.076
9.120
8.898
9.116
891,769
+0.08(+0.84%)
Nov 19, 2003
9.000
9.276
8.880
9.040
613,458
+0.20(+2.21%)
Nov 18, 2003
8.245
9.076
8.245
8.845
6,119,298
+0.79(+9.82%)
Nov 17, 2003
8.498
8.498
8.000
8.054
712,813
-0.45(-5.33%)
Nov 14, 2003
8.512
8.729
8.472
8.507
307,660
+0.06(+0.68%)
Nov 13, 2003
8.440
8.476
8.334
8.449
177,563
-0.02(-0.21%)
Nov 12, 2003
8.334
8.565
8.334
8.467
196,408
+0.04(+0.53%)
Nov 11, 2003
8.605
8.605
8.325
8.423
292,982
-0.23(-2.62%)
Nov 10, 2003
8.783
8.783
8.609
8.649
44,772
-0.08(-0.97%)
Nov 07, 2003
8.760
8.845
8.667
8.734
133,449
-0.00(-0.05%)
Nov 06, 2003
8.569
8.778
8.218
8.738
244,841
+0.13(+1.55%)
Nov 05, 2003
8.658
8.663
8.578
8.605
106,896
-0.07(-0.77%)
Nov 04, 2003
8.556
8.769
8.556
8.672
218,004
+0.05(+0.57%)
Nov 03, 2003
8.320
8.623
8.205
8.623
580,475
+0.33(+3.97%)
Oct 31, 2003
8.223
8.369
8.183
8.294
529,717
+0.07(+0.86%)
Oct 30, 2003
7.845
8.267
8.000
8.223
463,195
+0.38(+4.82%)
Oct 29, 2003
7.778
7.845
7.671
7.845
95,008
+0.07(+0.86%)
Oct 28, 2003
7.645
7.778
7.614
7.778
112,309
+0.09(+1.21%)
Oct 27, 2003
7.556
7.689
7.556
7.685
248,837
+0.16(+2.18%)
Oct 24, 2003
7.618
7.649
7.520
7.521
207,214
-0.16(-2.08%)
Oct 23, 2003
7.489
7.734
7.418
7.680
167,616
+0.13(+1.71%)
Oct 22, 2003
7.574
7.574
7.480
7.551
111,594
-0.01(-0.12%)
Oct 21, 2003
7.520
7.596
7.458
7.560
266,768
+0.03(+0.41%)
Oct 20, 2003
7.303
7.534
7.303
7.529
93,489
+0.24(+3.29%)
Oct 17, 2003
7.351
7.378
7.267
7.289
61,496
+0.02(+0.31%)
Oct 16, 2003
7.280
7.334
7.165
7.267
67,501
-0.01(-0.18%)
Oct 15, 2003
7.334
7.414
7.280
7.280
72,365
-0.05(-0.73%)
Oct 14, 2003
7.156
7.334
7.138
7.334
61,437
+0.18(+2.55%)
Oct 13, 2003
6.756
7.151
6.734
7.151
89,147
+0.41(+6.13%)
Oct 10, 2003
6.685
6.747
6.623
6.738
147,437
+0.05(+0.73%)
Oct 09, 2003
7.076
7.169
6.494
6.689
156,997
-0.39(-5.52%)
Oct 08, 2003
7.356
7.378
7.080
7.080
83,387
-0.25(-3.40%)
Oct 07, 2003
7.139
7.334
7.111
7.329
38,725
+0.10(+1.35%)
Oct 06, 2003
7.227
7.258
7.045
7.231
76,169
+0.19(+2.65%)
Oct 03, 2003
6.889
7.156
6.889
7.045
440,617
+0.18(+2.59%)
Oct 02, 2003
6.991
7.018
6.867
6.867
23,254
-0.10(-1.47%)
Oct 01, 2003
6.791
6.978
6.716
6.969
151,466
+0.18(+2.62%)
Sep 30, 2003
6.956
6.956
6.778
6.791
85,812
-0.14(-1.99%)
Sep 29, 2003
6.867
6.956
6.685
6.929
1,590,230
+0.11(+1.56%)
Sep 26, 2003
6.880
6.943
6.818
6.823
63,219
-0.00(-0.07%)
Sep 25, 2003
6.898
7.031
6.800
6.827
116,485
-0.11(-1.60%)
Sep 24, 2003
6.938
6.916
6.889
6.938
48,550
+0.00(+0.00%)
Sep 23, 2003
6.747
6.987
6.716
6.938
94,720
+0.17(+2.56%)
Sep 22, 2003
6.947
6.978
6.676
6.765
267,655
-0.28(-3.97%)
Sep 19, 2003
7.000
7.067
6.863
7.045
338,389
+0.11(+1.54%)
Sep 18, 2003
6.685
7.000
6.667
6.938
911,646
+0.27(+4.07%)
Sep 17, 2003
6.716
6.849
6.640
6.667
131,829
-0.10(-1.45%)
Sep 16, 2003
6.676
6.885
6.583
6.765
211,907
+0.05(+0.73%)
Sep 15, 2003
6.871
6.916
6.716
6.716
46,797
-0.16(-2.26%)
Sep 12, 2003
6.871
6.978
6.858
6.871
161,766
-0.10(-1.40%)
Sep 11, 2003
6.831
6.978
6.831
6.969
41,397
+0.19(+2.75%)
Sep 10, 2003
6.880
7.058
6.760
6.783
166,941
-0.13(-1.86%)
Sep 09, 2003
7.285
7.285
6.898
6.911
302,384
-0.36(-4.89%)
Sep 08, 2003
7.356
7.556
7.249
7.267
95,395
-0.18(-2.45%)
Sep 05, 2003
7.556
7.556
7.276
7.449
116,647
-0.10(-1.35%)
Sep 04, 2003
7.649
7.800
7.494
7.551
133,868
-0.13(-1.68%)
Sep 03, 2003
7.547
7.858
7.529
7.680
447,952
+0.12(+1.65%)
Sep 02, 2003
7.569
7.778
7.423
7.556
233,538
-0.01(-0.18%)
Aug 29, 2003
7.556
7.605
7.400
7.569
172,116
+0.01(+0.18%)
Aug 28, 2003
7.440
7.667
7.334
7.556
164,466
+0.06(+0.83%)
Aug 27, 2003
7.543
7.543
7.200
7.494
147,817
-0.06(-0.82%)
Aug 26, 2003
6.849
7.556
6.849
7.556
585,870
+0.53(+7.59%)
Aug 25, 2003
7.076
7.076
6.765
7.023
202,939
-0.02(-0.32%)
Aug 22, 2003
7.067
7.111
6.983
7.045
494,749
-0.03(-0.38%)
Aug 21, 2003
7.107
7.107
7.000
7.071
183,815
-0.04(-0.50%)
Aug 20, 2003
6.956
7.107
6.880
7.107
257,836
+0.15(+2.11%)
Aug 19, 2003
6.711
7.040
6.640
6.960
130,268
+0.20(+3.03%)
Aug 18, 2003
6.556
6.756
6.458
6.756
275,836
+0.20(+3.05%)
Aug 15, 2003
6.400
6.591
6.374
6.556
76,046
+0.09(+1.44%)
Aug 14, 2003
6.396
6.556
6.249
6.463
134,993
+0.16(+2.47%)
Aug 13, 2003
6.445
6.445
6.289
6.307
110,019
-0.14(-2.14%)
Aug 12, 2003
6.311
6.445
6.196
6.445
159,516
+0.18(+2.91%)
Aug 11, 2003
6.223
6.356
6.143
6.263
150,517
+0.07(+1.08%)
Aug 08, 2003
6.311
6.311
6.165
6.196
152,092
-0.12(-1.83%)
Aug 07, 2003
6.485
6.600
6.214
6.311
135,893
-0.04(-0.70%)
Aug 06, 2003
6.334
6.445
6.334
6.356
150,742
-0.06(-0.97%)
Aug 05, 2003
6.467
6.600
6.351
6.418
185,390
+0.06(+0.98%)
Aug 04, 2003
6.111
6.600
6.111
6.356
147,592
+0.27(+4.38%)
Aug 01, 2003
6.498
6.498
5.889
6.089
229,263
-0.44(-6.75%)
Jul 31, 2003
6.831
6.845
6.160
6.530
637,617
-0.34(-4.91%)
Jul 30, 2003
6.747
6.938
6.378
6.867
311,834
+0.20(+3.00%)
Jul 29, 2003
6.756
6.756
6.605
6.667
149,167
-0.01(-0.20%)
Jul 28, 2003
6.845
7.023
6.578
6.680
100,569
-0.18(-2.66%)
Jul 25, 2003
6.578
6.978
6.467
6.863
131,393
+0.28(+4.19%)
Jul 24, 2003
6.974
6.974
6.369
6.587
222,738
-0.32(-4.69%)
Jul 23, 2003
6.867
7.111
6.734
6.911
259,411
+0.04(+0.65%)
Jul 22, 2003
6.645
6.934
6.471
6.867
533,447
+0.34(+5.25%)
Jul 21, 2003
6.467
6.645
6.445
6.525
121,268
+0.08(+1.17%)
Jul 18, 2003
6.445
6.600
6.334
6.449
216,214
-0.04(-0.62%)
Jul 17, 2003
6.423
6.551
6.383
6.489
95,170
-0.07(-1.08%)
Jul 16, 2003
6.583
6.609
6.405
6.560
200,689
-0.06(-0.94%)
Jul 15, 2003
6.183
6.667
6.125
6.623
263,911
+0.48(+7.87%)
Jul 14, 2003
6.134
6.223
6.089
6.139
101,019
+0.14(+2.31%)
Jul 11, 2003
6.134
6.245
5.978
6.000
168,741
-0.09(-1.46%)
Jul 10, 2003
6.658
6.658
6.005
6.089
305,084
-0.58(-8.67%)
Jul 09, 2003
6.556
6.778
6.511
6.667
434,002
+0.09(+1.42%)
Jul 08, 2003
6.311
6.600
6.311
6.574
420,953
+0.26(+4.16%)
Jul 07, 2003
6.067
6.311
6.067
6.311
409,029
+0.22(+3.57%)
Jul 03, 2003
5.978
6.178
5.911
6.094
98,545
-0.06(-1.01%)
Jul 02, 2003
5.729
6.223
5.694
6.156
329,383
+0.44(+7.78%)
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.