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 (%)
Aug 29, 2003
7.567
7.616
7.412
7.581
171,857
+0.01(+0.18%)
Aug 28, 2003
7.452
7.679
7.345
7.567
164,219
+0.06(+0.83%)
Aug 27, 2003
7.554
7.554
7.211
7.505
147,595
-0.06(-0.82%)
Aug 26, 2003
6.860
7.567
6.860
7.567
584,988
+0.53(+7.59%)
Aug 25, 2003
7.087
7.087
6.775
7.033
202,634
-0.02(-0.32%)
Aug 22, 2003
7.078
7.122
6.993
7.055
494,005
-0.03(-0.38%)
Aug 21, 2003
7.118
7.118
7.011
7.082
183,538
-0.04(-0.50%)
Aug 20, 2003
6.966
7.118
6.891
7.118
257,448
+0.15(+2.11%)
Aug 19, 2003
6.722
7.051
6.650
6.971
130,072
+0.20(+3.03%)
Aug 18, 2003
6.566
6.766
6.468
6.766
275,420
+0.20(+3.05%)
Aug 15, 2003
6.410
6.601
6.383
6.566
75,931
+0.09(+1.44%)
Aug 14, 2003
6.406
6.566
6.259
6.472
134,789
+0.16(+2.47%)
Aug 13, 2003
6.454
6.454
6.299
6.316
109,853
-0.14(-2.14%)
Aug 12, 2003
6.321
6.454
6.205
6.454
159,276
+0.18(+2.91%)
Aug 11, 2003
6.232
6.365
6.152
6.272
150,290
+0.07(+1.08%)
Aug 08, 2003
6.321
6.321
6.174
6.205
151,863
-0.12(-1.83%)
Aug 07, 2003
6.495
6.610
6.223
6.321
135,688
-0.04(-0.70%)
Aug 06, 2003
6.343
6.454
6.343
6.365
150,515
-0.06(-0.97%)
Aug 05, 2003
6.477
6.610
6.361
6.428
185,111
+0.06(+0.98%)
Aug 04, 2003
6.121
6.610
6.121
6.365
147,370
+0.27(+4.38%)
Aug 01, 2003
6.508
6.508
5.898
6.098
228,918
-0.44(-6.75%)
Jul 31, 2003
6.842
6.855
6.170
6.540
636,657
-0.34(-4.91%)
Jul 30, 2003
6.757
6.949
6.388
6.877
311,364
+0.20(+3.00%)
Jul 29, 2003
6.766
6.766
6.615
6.677
148,942
-0.01(-0.20%)
Jul 28, 2003
6.855
7.033
6.588
6.690
100,418
-0.18(-2.66%)
Jul 25, 2003
6.588
6.989
6.477
6.873
131,195
+0.28(+4.19%)
Jul 24, 2003
6.984
6.984
6.379
6.597
222,403
-0.32(-4.69%)
Jul 23, 2003
6.877
7.122
6.744
6.922
259,021
+0.04(+0.65%)
Jul 22, 2003
6.655
6.944
6.481
6.877
532,644
+0.34(+5.25%)
Jul 21, 2003
6.477
6.655
6.454
6.535
121,086
+0.08(+1.17%)
Jul 18, 2003
6.454
6.610
6.343
6.459
215,888
-0.04(-0.62%)
Jul 17, 2003
6.432
6.561
6.392
6.499
95,026
-0.07(-1.08%)
Jul 16, 2003
6.592
6.619
6.414
6.570
200,387
-0.06(-0.94%)
Jul 15, 2003
6.192
6.677
6.134
6.633
263,514
+0.48(+7.87%)
Jul 14, 2003
6.143
6.232
6.098
6.148
100,867
+0.14(+2.31%)
Jul 11, 2003
6.143
6.254
5.987
6.009
168,487
-0.09(-1.46%)
Jul 10, 2003
6.668
6.668
6.014
6.098
304,625
-0.58(-8.67%)
Jul 09, 2003
6.566
6.788
6.521
6.677
433,349
+0.09(+1.42%)
Jul 08, 2003
6.321
6.610
6.321
6.584
420,320
+0.26(+4.15%)
Jul 07, 2003
6.076
6.321
6.076
6.321
408,413
+0.22(+3.57%)
Jul 03, 2003
5.987
6.187
5.920
6.103
98,396
-0.06(-1.01%)
Jul 02, 2003
5.738
6.232
5.702
6.165
328,887
+0.45(+7.78%)
Jul 01, 2003
5.564
5.738
5.471
5.720
621,157
+0.08(+1.50%)
Jun 30, 2003
5.974
6.000
5.573
5.635
1,613,136
-0.34(-5.66%)
Jun 27, 2003
6.130
6.196
5.880
5.974
332,931
-0.04(-0.74%)
Jun 26, 2003
5.960
6.143
5.960
6.018
161,298
+0.04(+0.67%)
Jun 25, 2003
5.951
6.063
5.894
5.978
112,774
+0.02(+0.37%)
Jun 24, 2003
5.858
6.072
5.809
5.956
308,444
+0.08(+1.37%)
Jun 23, 2003
6.290
6.290
5.862
5.875
301,255
-0.33(-5.38%)
Jun 20, 2003
6.308
6.365
6.064
6.210
191,401
-0.12(-1.90%)
Jun 19, 2003
6.343
6.437
6.192
6.330
150,740
-0.01(-0.21%)
Jun 18, 2003
6.454
6.566
6.210
6.343
228,918
-0.08(-1.18%)
Jun 17, 2003
6.098
6.463
6.098
6.419
403,920
+0.09(+1.41%)
Jun 16, 2003
6.054
6.343
6.054
6.330
554,436
+0.34(+5.65%)
Jun 13, 2003
6.009
6.232
5.943
5.992
266,884
-0.13(-2.11%)
Jun 12, 2003
5.788
6.121
5.788
6.121
363,258
+0.33(+5.77%)
Jun 11, 2003
5.653
5.805
5.610
5.787
123,108
+0.13(+2.36%)
Jun 10, 2003
5.586
5.716
5.551
5.653
96,150
+0.00(+0.01%)
Jun 09, 2003
5.564
5.676
5.515
5.653
173,879
+0.09(+1.59%)
Jun 06, 2003
5.453
5.698
5.431
5.564
1,361,153
+0.08(+1.46%)
Jun 05, 2003
5.586
5.609
5.377
5.484
872,764
-0.06(-1.12%)
Jun 04, 2003
5.595
5.609
5.457
5.546
190,503
-0.06(-1.03%)
Jun 03, 2003
5.586
5.653
5.555
5.604
196,568
-0.00(-0.08%)
Jun 02, 2003
5.524
5.809
5.484
5.609
193,423
+0.04(+0.80%)
May 30, 2003
5.515
5.676
5.515
5.564
167,139
-0.02(-0.40%)
May 29, 2003
5.765
5.778
5.560
5.586
79,975
-0.20(-3.46%)
May 28, 2003
5.676
5.787
5.524
5.787
524,557
+0.11(+1.96%)
May 27, 2003
5.497
5.676
5.493
5.676
316,307
+0.05(+0.87%)
May 23, 2003
5.609
5.671
5.604
5.627
180,169
+0.11(+1.94%)
May 22, 2003
5.466
5.653
5.448
5.520
241,947
-0.03(-0.48%)
May 21, 2003
5.324
5.551
5.297
5.546
79,526
-0.00(-0.08%)
May 20, 2003
5.560
5.564
5.480
5.551
96,599
-0.01(-0.16%)
May 19, 2003
5.769
5.778
5.315
5.560
115,919
-0.22(-3.78%)
May 16, 2003
5.987
6.014
5.769
5.778
148,268
-0.21(-3.49%)
May 15, 2003
5.854
6.098
5.787
5.987
246,890
+0.14(+2.36%)
May 14, 2003
5.787
5.898
5.782
5.849
137,036
+0.07(+1.15%)
May 13, 2003
5.653
5.849
5.653
5.782
158,378
+0.06(+1.09%)
May 12, 2003
5.386
5.805
5.382
5.720
111,426
+0.30(+5.59%)
May 09, 2003
5.493
5.511
5.368
5.417
179,270
-0.08(-1.38%)
May 08, 2003
5.765
5.769
5.440
5.493
185,560
-0.18(-3.22%)
May 07, 2003
5.889
5.911
5.671
5.676
178,147
-0.32(-5.27%)
May 06, 2003
5.956
6.005
5.938
5.992
128,724
+0.09(+1.51%)
May 05, 2003
6.009
6.156
5.787
5.903
297,885
-0.11(-1.78%)
May 02, 2003
6.241
6.241
5.787
6.009
1,117,408
+0.60(+11.11%)
May 01, 2003
5.515
5.515
5.119
5.408
222,628
-0.10(-1.78%)
Apr 30, 2003
5.938
6.067
5.502
5.506
114,796
-0.48(-8.03%)
Apr 29, 2003
5.809
6.276
5.742
5.987
677,319
+0.19(+3.22%)
Apr 28, 2003
5.724
5.876
5.698
5.800
432,675
+0.09(+1.51%)
Apr 25, 2003
5.635
5.796
5.582
5.714
205,105
+0.08(+1.39%)
Apr 24, 2003
5.742
5.787
5.635
5.635
70,315
-0.14(-2.47%)
Apr 23, 2003
5.782
5.796
5.644
5.778
122,434
+0.00(+0.08%)
Apr 22, 2003
5.769
5.791
5.707
5.773
88,512
+0.01(+0.15%)
Apr 21, 2003
5.631
5.778
5.631
5.765
84,917
+0.14(+2.45%)
Apr 17, 2003
5.635
5.684
5.573
5.627
53,466
+0.01(+0.24%)
Apr 16, 2003
5.586
5.689
5.466
5.613
54,589
-0.04(-0.63%)
Apr 15, 2003
5.417
5.676
5.417
5.649
42,458
+0.08(+1.36%)
Apr 14, 2003
5.502
5.676
5.413
5.573
242,397
+0.14(+2.62%)
Apr 11, 2003
5.560
5.560
5.417
5.431
178,821
-0.10(-1.85%)
Apr 10, 2003
5.475
5.533
5.315
5.533
99,070
+0.06(+1.06%)
Apr 09, 2003
5.342
5.564
5.288
5.475
154,334
+0.14(+2.59%)
Apr 08, 2003
5.319
5.351
5.302
5.337
119,064
-0.02(-0.33%)
Apr 07, 2003
5.239
5.582
5.226
5.355
394,260
+0.04(+0.67%)
Apr 04, 2003
5.186
5.342
5.186
5.319
219,258
+0.15(+2.93%)
Apr 03, 2003
5.008
5.230
4.888
5.168
132,318
+0.16(+3.20%)
Apr 02, 2003
4.919
5.008
4.803
5.008
213,417
+0.08(+1.53%)
Apr 01, 2003
4.937
4.968
4.897
4.932
250,035
+0.02(+0.45%)
Mar 31, 2003
4.958
4.959
4.888
4.910
109,404
+0.03(+0.54%)
Mar 28, 2003
4.789
5.012
4.718
4.884
107,831
+0.12(+2.53%)
Mar 27, 2003
4.856
4.897
4.678
4.763
167,364
+0.07(+1.42%)
Mar 26, 2003
4.803
4.874
4.696
4.696
105,360
-0.09(-1.86%)
Mar 25, 2003
4.807
4.874
4.745
4.785
40,886
+0.04(+0.84%)
Mar 24, 2003
4.825
4.865
4.612
4.745
140,855
-0.13(-2.65%)
Mar 21, 2003
4.545
4.888
4.456
4.874
45,379
+0.28(+6.11%)
Mar 20, 2003
4.652
4.763
4.451
4.593
97,722
-0.01(-0.30%)
Mar 19, 2003
4.304
4.865
4.189
4.607
274,072
+0.16(+3.50%)
Mar 18, 2003
4.282
4.451
4.282
4.451
60,655
+0.15(+3.41%)
Mar 17, 2003
4.126
4.327
4.118
4.304
247,564
+0.19(+4.54%)
Mar 14, 2003
4.207
4.407
4.118
4.118
237,005
-0.07(-1.70%)
Mar 13, 2003
4.060
4.451
4.060
4.189
121,310
+0.05(+1.29%)
Mar 12, 2003
4.122
4.140
4.073
4.135
96,599
-0.03(-0.64%)
Mar 11, 2003
4.287
4.385
4.077
4.162
54,140
-0.18(-4.10%)
Mar 10, 2003
4.158
4.394
4.158
4.340
59,082
+0.23(+5.61%)
Mar 07, 2003
4.118
4.153
4.011
4.110
393,362
-0.03(-0.84%)
Mar 06, 2003
4.073
4.171
3.997
4.144
128,949
+0.13(+3.22%)
Mar 05, 2003
4.095
4.118
3.984
4.015
93,005
-0.10(-2.49%)
Mar 04, 2003
4.135
4.207
4.055
4.118
49,198
-0.01(-0.32%)
Mar 03, 2003
4.331
4.340
4.060
4.131
179,944
-0.16(-3.83%)
Feb 28, 2003
4.184
4.612
4.184
4.296
304,400
+0.08(+1.90%)
Feb 27, 2003
4.149
4.220
4.113
4.215
31,900
+0.07(+1.61%)
Feb 26, 2003
4.109
4.198
4.091
4.149
89,859
+0.05(+1.29%)
Feb 25, 2003
4.220
4.220
4.055
4.096
87,164
-0.12(-2.74%)
Feb 24, 2003
4.144
4.340
4.060
4.211
378,759
+0.03(+0.75%)
Feb 21, 2003
4.006
4.336
3.966
4.180
783,129
+0.12(+2.85%)
Feb 20, 2003
3.939
4.082
3.828
4.064
595,771
+0.06(+1.44%)
Feb 19, 2003
3.922
4.046
3.908
4.006
380,332
+0.00(+0.00%)
Feb 18, 2003
3.717
4.006
3.717
4.006
1,443,151
+0.29(+7.90%)
Feb 14, 2003
3.984
3.984
3.682
3.713
448,625
-0.20(-5.12%)
Feb 13, 2003
4.442
4.442
3.855
3.913
686,754
-0.69(-15.06%)
Feb 12, 2003
4.532
4.652
4.345
4.607
250,709
+0.01(+0.29%)
Feb 11, 2003
4.549
4.598
4.451
4.594
88,512
+0.04(+0.98%)
Feb 10, 2003
4.540
4.580
4.518
4.549
51,444
+0.01(+0.20%)
Feb 07, 2003
4.963
5.106
4.514
4.540
103,114
+0.04(+0.99%)
Feb 06, 2003
4.892
4.892
4.398
4.496
159,726
-0.32(-6.74%)
Feb 05, 2003
4.941
4.941
4.790
4.821
64,474
-0.03(-0.55%)
Feb 04, 2003
4.994
5.030
4.843
4.848
60,430
-0.19(-3.80%)
Feb 03, 2003
5.043
5.097
4.999
5.039
171,857
-0.01(-0.26%)
Jan 31, 2003
5.066
5.368
4.990
5.052
521,637
-0.04(-0.87%)
Jan 30, 2003
5.008
5.368
4.919
5.097
596,220
+0.09(+1.78%)
Jan 29, 2003
5.070
5.115
4.897
5.008
79,526
-0.11(-2.17%)
Jan 28, 2003
4.807
5.124
4.807
5.119
110,752
+0.36(+7.48%)
Jan 27, 2003
4.807
4.874
4.714
4.763
333,605
-0.07(-1.38%)
Jan 24, 2003
4.941
4.941
4.812
4.830
192,300
-0.13(-2.69%)
Jan 23, 2003
4.830
4.963
4.785
4.963
283,058
+0.07(+1.36%)
Jan 22, 2003
4.767
4.941
4.767
4.897
226,222
+0.04(+0.82%)
Jan 21, 2003
4.652
4.883
4.652
4.856
112,549
+0.27(+5.82%)
Jan 17, 2003
4.616
4.652
4.465
4.589
385,049
-0.10(-2.19%)
Jan 16, 2003
4.674
4.696
4.451
4.692
332,481
+0.11(+2.34%)
Jan 15, 2003
4.621
4.807
4.327
4.585
2,091,490
-0.27(-5.59%)
Jan 14, 2003
5.208
5.208
4.776
4.856
127,601
-0.26(-5.13%)
Jan 13, 2003
5.253
5.253
5.106
5.119
100,418
-0.11(-2.04%)
Jan 10, 2003
5.088
5.297
5.030
5.226
115,470
+0.13(+2.53%)
Jan 09, 2003
4.888
5.137
4.888
5.097
232,737
+0.20(+4.09%)
Jan 08, 2003
4.905
4.910
4.839
4.897
53,017
+0.00(+0.00%)
Jan 07, 2003
4.897
5.039
4.874
4.897
618,910
+0.00(+0.00%)
Jan 06, 2003
4.923
4.959
4.865
4.897
667,884
+0.05(+1.01%)
Jan 03, 2003
4.807
4.972
4.807
4.848
487,041
+0.02(+0.37%)
Jan 02, 2003
4.856
5.092
4.812
4.830
658,448
+0.03(+0.56%)
Dec 31, 2002
4.897
4.897
4.763
4.803
347,308
-0.09(-1.91%)
Dec 30, 2002
5.048
5.048
4.714
4.897
274,971
-0.09(-1.79%)
Dec 27, 2002
5.026
5.030
4.897
4.986
70,764
-0.02(-0.44%)
Dec 26, 2002
4.865
5.075
4.785
5.008
133,217
+0.09(+1.81%)
Dec 24, 2002
5.017
5.244
4.901
4.919
102,215
-0.26(-5.09%)
Dec 23, 2002
5.019
5.342
5.008
5.182
46,502
-0.16(-2.98%)
Dec 20, 2002
5.021
5.386
5.008
5.342
255,876
+0.21(+4.08%)
Dec 19, 2002
5.560
5.680
5.035
5.132
204,880
-0.52(-9.21%)
Dec 18, 2002
5.956
5.965
5.497
5.653
239,701
-0.45(-7.30%)
Dec 17, 2002
6.069
6.201
5.854
6.098
44,256
+0.07(+1.11%)
Dec 16, 2002
5.925
6.098
5.920
6.032
85,591
+0.04(+0.67%)
Dec 13, 2002
5.965
6.352
5.943
5.992
36,168
-0.08(-1.39%)
Dec 12, 2002
6.196
6.232
6.009
6.076
57,510
-0.12(-1.88%)
Dec 11, 2002
6.256
6.321
6.085
6.192
104,237
+0.05(+0.80%)
Dec 10, 2002
6.254
6.254
6.089
6.143
31,675
-0.04(-0.72%)
Dec 09, 2002
6.321
6.321
6.143
6.187
298,335
-0.09(-1.42%)
Dec 06, 2002
5.987
6.299
5.929
6.276
131,644
+0.31(+5.22%)
Dec 05, 2002
6.232
6.232
5.920
5.965
53,242
-0.25(-4.08%)
Dec 04, 2002
5.978
6.232
5.903
6.219
196,793
+0.20(+3.40%)
Dec 03, 2002
6.094
6.517
5.965
6.014
389,318
-0.04(-0.66%)
Dec 02, 2002
5.983
6.054
5.791
6.054
354,272
+0.09(+1.50%)
Nov 29, 2002
5.889
5.965
5.729
5.964
42,458
+0.12(+2.13%)
Nov 27, 2002
5.813
5.965
5.813
5.840
50,995
+0.03(+0.54%)
Nov 26, 2002
6.009
6.098
5.716
5.809
92,331
-0.16(-2.61%)
Nov 25, 2002
5.791
6.161
5.787
5.965
87,164
+0.17(+3.00%)
Nov 22, 2002
5.831
5.831
5.702
5.791
465,025
+0.00(+0.08%)
Nov 21, 2002
5.778
5.960
5.676
5.787
486,367
+0.00(+0.00%)
Nov 20, 2002
5.720
5.787
5.698
5.787
94,128
-0.00(-0.08%)
Nov 19, 2002
5.854
5.854
5.417
5.791
149,841
-0.02(-0.31%)
Nov 18, 2002
5.931
5.960
5.676
5.809
297,661
-0.07(-1.13%)
Nov 15, 2002
5.509
5.934
5.509
5.876
94,577
+0.36(+6.45%)
Nov 14, 2002
5.342
5.653
5.335
5.520
356,070
+0.20(+3.77%)
Nov 13, 2002
4.986
5.319
4.986
5.319
135,913
+0.20(+3.91%)
Nov 12, 2002
5.061
5.141
4.723
5.119
90,533
+0.05(+0.97%)
Nov 11, 2002
5.168
5.333
5.070
5.070
24,262
-0.20(-3.81%)
Nov 08, 2002
5.155
5.408
5.155
5.271
57,959
-0.03(-0.50%)
Nov 07, 2002
5.168
5.337
5.168
5.297
39,763
+0.01(+0.25%)
Nov 06, 2002
5.164
5.324
5.164
5.284
54,589
+0.04(+0.85%)
Nov 05, 2002
5.386
5.386
5.168
5.239
32,798
-0.10(-1.92%)
Nov 04, 2002
5.297
5.440
5.270
5.342
139,507
+0.08(+1.44%)
Nov 01, 2002
5.226
5.297
5.119
5.266
97,498
+0.01(+0.17%)
Oct 31, 2002
4.910
5.284
4.910
5.257
200,163
+0.49(+10.18%)
Oct 30, 2002
4.679
4.785
4.563
4.771
96,599
+0.05(+1.13%)
Oct 29, 2002
4.785
4.785
4.585
4.718
92,780
-0.17(-3.47%)
Oct 28, 2002
4.696
4.888
4.563
4.888
39,538
+0.28(+6.09%)
Oct 25, 2002
4.674
4.714
4.585
4.607
135,688
+0.01(+0.29%)
Oct 24, 2002
4.500
4.674
4.451
4.594
213,601
+0.16(+3.72%)
Oct 23, 2002
4.487
4.572
4.416
4.429
142,612
-0.09(-2.03%)
Oct 22, 2002
4.692
4.692
4.496
4.521
6,964
-0.15(-3.28%)
Oct 21, 2002
4.603
4.696
4.451
4.674
32,124
+0.11(+2.44%)
Oct 18, 2002
4.540
4.607
4.540
4.563
5,423
+0.02(+0.49%)
Oct 17, 2002
4.496
4.540
4.416
4.540
35,216
+0.11(+2.51%)
Oct 16, 2002
4.469
4.527
4.189
4.429
425,262
-0.11(-2.45%)
Oct 15, 2002
4.322
4.554
4.215
4.540
19,544
+0.31(+7.26%)
Oct 14, 2002
4.162
4.327
4.162
4.233
279,880
+0.00(+0.11%)
Oct 11, 2002
3.944
4.233
3.939
4.229
55,263
+0.18(+4.40%)
Oct 10, 2002
3.802
4.051
3.695
4.051
86,939
+0.22(+5.81%)
Oct 09, 2002
3.852
3.971
3.806
3.828
9,210
-0.04(-1.04%)
Oct 08, 2002
3.895
3.980
3.766
3.868
43,582
-0.03(-0.69%)
Oct 07, 2002
4.077
4.251
3.855
3.895
37,965
-0.32(-7.51%)
Oct 04, 2002
4.229
4.500
4.131
4.211
18,544
+0.09(+2.27%)
Oct 03, 2002
4.189
4.425
4.051
4.118
17,522
-0.13(-3.14%)
Oct 02, 2002
4.296
4.313
4.166
4.251
19,095
-0.16(-3.54%)
Oct 01, 2002
4.585
4.585
4.300
4.407
10,783
-0.16(-3.41%)
Sep 30, 2002
4.251
4.585
4.251
4.563
59,469
+0.08(+1.70%)
Sep 27, 2002
4.318
4.678
4.251
4.487
68,742
+0.17(+3.91%)
Sep 26, 2002
4.189
4.362
4.189
4.318
338,772
+0.07(+1.68%)
Sep 25, 2002
4.015
4.251
3.939
4.247
99,744
+0.28(+7.19%)
Sep 24, 2002
4.006
4.071
3.962
3.962
206,228
-0.04(-1.11%)
Sep 23, 2002
4.011
4.051
4.006
4.006
104,911
-0.04(-1.10%)
Sep 20, 2002
4.006
4.051
3.895
4.051
25,834
+0.04(+1.11%)
Sep 19, 2002
4.051
4.051
4.006
4.006
113,897
-0.04(-1.10%)
Sep 18, 2002
4.176
4.176
4.006
4.051
825,139
-0.13(-3.09%)
Sep 17, 2002
4.407
4.407
4.175
4.180
109,853
-0.23(-5.15%)
Sep 16, 2002
4.389
4.407
4.318
4.407
6,312,662
+0.00(+0.00%)
Sep 13, 2002
4.451
4.451
4.402
4.407
286,653
-0.07(-1.49%)
Sep 12, 2002
4.496
4.825
4.398
4.474
27,407
-0.02(-0.49%)
Sep 11, 2002
4.496
4.696
4.496
4.496
10,783
+0.02(+0.50%)
Sep 10, 2002
4.701
4.701
4.474
4.474
2,605,939
-0.11(-2.43%)
Sep 09, 2002
4.799
4.852
4.540
4.585
78,852
-0.24(-5.07%)
Sep 06, 2002
4.852
4.914
4.629
4.830
80,873
+0.06(+1.31%)
Sep 05, 2002
4.807
4.897
4.696
4.767
14,377
-0.04(-0.92%)
Sep 04, 2002
4.919
5.003
4.718
4.812
49,647
-0.13(-2.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.