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
Novavax Inc
(NQ:
NVAX
)
9.610
-0.230 (-2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Sep 30, 2004
63.00
67.40
61.40
62.40
12,925
+0.00(+0.00%)
Sep 29, 2004
62.00
65.60
61.00
62.40
6,440
+3.80(+6.48%)
Sep 28, 2004
62.40
63.00
57.60
58.60
13,870
-0.40(-0.68%)
Sep 27, 2004
65.60
65.60
59.00
59.00
14,560
-3.40(-5.45%)
Sep 24, 2004
65.20
66.00
62.20
62.40
4,150
-1.40(-2.19%)
Sep 23, 2004
62.60
65.20
61.60
63.80
12,715
+0.80(+1.27%)
Sep 22, 2004
66.20
66.40
62.20
63.00
7,210
-0.40(-0.63%)
Sep 21, 2004
65.40
70.00
62.60
63.40
17,730
-1.60(-2.46%)
Sep 20, 2004
72.80
72.80
65.00
65.00
15,105
-6.50(-9.09%)
Sep 17, 2004
76.40
78.00
69.00
71.50
10,690
-3.50(-4.67%)
Sep 16, 2004
79.20
79.20
74.80
75.00
7,985
-3.20(-4.09%)
Sep 15, 2004
77.00
80.80
76.20
78.20
12,345
+1.20(+1.56%)
Sep 14, 2004
72.40
77.20
67.60
77.00
6,165
+8.20(+11.92%)
Sep 13, 2004
66.00
71.80
65.20
68.80
6,030
+4.20(+6.50%)
Sep 10, 2004
63.40
66.20
62.80
64.60
3,400
+2.20(+3.53%)
Sep 09, 2004
61.60
63.20
60.00
62.40
9,795
+0.80(+1.30%)
Sep 08, 2004
62.20
63.80
60.80
61.60
6,705
-1.20(-1.91%)
Sep 07, 2004
68.00
69.80
62.00
62.80
9,975
-4.60(-6.82%)
Sep 03, 2004
66.20
70.00
64.80
67.40
4,435
-1.60(-2.32%)
Sep 02, 2004
67.00
69.00
64.40
69.00
6,380
+1.40(+2.07%)
Sep 01, 2004
69.00
70.00
64.20
67.60
4,360
+0.60(+0.90%)
Aug 31, 2004
68.40
69.20
64.40
67.00
4,340
-1.00(-1.47%)
Aug 30, 2004
68.60
70.20
65.40
68.00
2,085
-1.80(-2.58%)
Aug 27, 2004
69.00
72.20
68.00
69.80
3,165
+1.40(+2.05%)
Aug 26, 2004
72.00
72.00
67.00
68.40
4,470
-1.80(-2.56%)
Aug 25, 2004
68.00
71.60
68.00
70.20
3,550
+0.00(+0.00%)
Aug 24, 2004
68.00
72.40
68.00
70.20
7,540
+0.20(+0.29%)
Aug 23, 2004
72.00
76.80
66.40
70.00
9,525
-2.20(-3.05%)
Aug 20, 2004
69.20
75.80
66.40
72.20
9,270
+6.40(+9.73%)
Aug 19, 2004
67.44
69.40
65.20
65.80
12,685
-1.60(-2.37%)
Aug 18, 2004
65.00
70.80
64.60
67.40
12,620
+3.80(+5.97%)
Aug 17, 2004
69.60
69.80
60.40
63.60
19,550
-3.00(-4.50%)
Aug 16, 2004
72.00
74.40
66.20
66.60
11,640
-6.40(-8.77%)
Aug 13, 2004
75.20
79.80
72.20
73.00
6,725
+0.60(+0.83%)
Aug 12, 2004
76.20
78.00
72.40
72.40
5,820
-5.00(-6.46%)
Aug 11, 2004
75.80
78.80
70.60
77.40
8,390
+1.80(+2.38%)
Aug 10, 2004
75.20
78.40
71.60
75.60
24,580
+1.20(+1.61%)
Aug 09, 2004
81.00
81.00
73.60
74.40
9,028
-2.80(-3.63%)
Aug 06, 2004
85.40
85.40
77.00
77.20
18,490
-8.40(-9.81%)
Aug 05, 2004
89.60
89.60
85.00
85.60
5,105
-1.40(-1.61%)
Aug 04, 2004
87.60
90.00
86.80
87.00
9,125
-1.40(-1.58%)
Aug 03, 2004
91.20
92.00
88.40
88.40
6,588
-4.20(-4.54%)
Aug 02, 2004
94.20
94.20
91.20
92.60
3,340
-1.60(-1.70%)
Jul 30, 2004
97.80
97.80
93.00
94.20
2,960
-1.20(-1.26%)
Jul 29, 2004
94.40
97.00
94.00
95.40
3,725
+0.40(+0.42%)
Jul 28, 2004
99.80
99.80
92.00
95.00
6,015
-3.60(-3.65%)
Jul 27, 2004
96.40
99.80
93.80
98.60
9,745
+4.40(+4.67%)
Jul 26, 2004
96.20
96.20
88.00
94.20
8,310
+2.40(+2.61%)
Jul 23, 2004
83.40
92.40
83.40
91.80
11,765
+7.60(+9.03%)
Jul 22, 2004
85.00
86.20
82.80
84.20
9,910
-1.00(-1.17%)
Jul 21, 2004
91.40
93.80
85.20
85.20
12,810
-6.40(-6.99%)
Jul 20, 2004
97.20
97.60
91.20
91.60
8,010
-1.00(-1.08%)
Jul 19, 2004
101.40
104.00
85.20
92.60
27,245
-3.40(-3.54%)
Jul 16, 2004
100.00
101.80
95.20
96.00
2,625
-4.00(-4.00%)
Jul 15, 2004
104.84
104.84
98.00
100.00
5,155
+0.00(+0.00%)
Jul 14, 2004
104.80
104.80
98.00
100.00
9,210
+0.20(+0.20%)
Jul 13, 2004
96.20
101.80
95.40
99.80
10,005
+1.00(+1.01%)
Jul 12, 2004
101.60
101.60
95.20
98.80
5,270
-0.20(-0.20%)
Jul 09, 2004
100.20
103.00
99.00
99.00
4,020
-1.40(-1.39%)
Jul 08, 2004
104.40
104.40
100.00
100.40
6,145
-4.00(-3.83%)
Jul 07, 2004
103.40
104.40
97.00
104.40
14,065
+0.20(+0.19%)
Jul 06, 2004
99.80
106.00
99.80
104.20
5,660
-1.80(-1.70%)
Jul 02, 2004
99.80
114.20
97.60
106.00
13,400
-1.80(-1.67%)
Jul 01, 2004
110.80
112.40
107.00
107.80
4,830
+0.00(+0.00%)
Jun 30, 2004
110.80
111.00
107.00
107.80
7,300
-0.60(-0.55%)
Jun 29, 2004
108.80
109.80
105.00
108.40
6,880
+1.80(+1.69%)
Jun 28, 2004
118.00
120.00
104.80
106.60
10,540
-5.60(-4.99%)
Jun 25, 2004
119.40
120.00
112.20
112.20
10,745
-6.00(-5.08%)
Jun 24, 2004
118.00
122.00
115.60
118.20
11,870
+0.00(+0.00%)
Jun 23, 2004
113.20
119.00
112.00
118.20
30,810
+5.40(+4.79%)
Jun 22, 2004
113.80
116.20
108.60
112.80
12,920
+1.80(+1.62%)
Jun 21, 2004
110.40
112.20
109.20
111.00
6,370
+2.20(+2.02%)
Jun 18, 2004
110.00
110.20
107.40
108.80
9,135
+1.60(+1.49%)
Jun 17, 2004
109.40
113.00
107.20
107.20
14,290
-1.20(-1.11%)
Jun 16, 2004
105.20
109.40
102.60
108.40
13,425
+4.60(+4.43%)
Jun 15, 2004
102.20
105.60
101.40
103.80
7,970
+3.04(+3.02%)
Jun 14, 2004
101.80
102.20
99.80
100.76
11,135
+3.56(+3.66%)
Jun 10, 2004
98.80
100.00
95.40
97.20
12,935
+1.00(+1.04%)
Jun 09, 2004
102.00
103.00
95.20
96.20
24,885
+4.40(+4.79%)
Jun 08, 2004
94.60
94.80
89.00
91.80
4,325
+0.00(+0.00%)
Jun 07, 2004
92.80
92.80
88.00
91.80
3,070
+1.20(+1.32%)
Jun 04, 2004
87.00
92.60
87.00
90.60
4,565
+1.80(+2.03%)
Jun 03, 2004
88.60
93.00
88.40
88.80
4,035
-2.20(-2.42%)
Jun 02, 2004
91.40
94.40
87.40
91.00
3,040
-1.80(-1.94%)
Jun 01, 2004
91.60
94.80
91.60
92.80
2,355
-1.00(-1.07%)
May 28, 2004
94.60
95.00
92.00
93.80
8,210
+0.80(+0.86%)
May 27, 2004
88.40
94.20
88.40
93.00
20,525
+3.20(+3.56%)
May 26, 2004
89.00
90.00
87.40
89.80
7,285
+1.20(+1.35%)
May 25, 2004
89.00
91.60
84.60
88.60
9,340
-2.00(-2.21%)
May 24, 2004
91.80
92.00
86.00
90.60
6,830
+2.20(+2.49%)
May 21, 2004
86.80
91.60
86.00
88.40
12,490
+4.60(+5.49%)
May 20, 2004
85.60
85.60
82.20
83.80
6,490
-3.20(-3.68%)
May 19, 2004
88.40
90.60
82.20
87.00
6,125
+1.00(+1.16%)
May 18, 2004
90.80
91.60
83.60
86.00
4,335
-2.60(-2.93%)
May 17, 2004
91.80
92.40
86.40
88.60
4,680
+0.60(+0.68%)
May 14, 2004
94.00
95.00
87.20
88.00
4,850
-5.20(-5.58%)
May 13, 2004
96.80
96.80
91.20
93.20
7,995
+0.20(+0.22%)
May 12, 2004
102.00
102.00
91.40
93.00
21,690
+6.60(+7.64%)
May 11, 2004
88.00
88.00
83.40
86.40
8,245
+1.00(+1.17%)
May 10, 2004
96.00
96.00
84.00
85.40
12,565
-9.60(-10.11%)
May 07, 2004
94.22
99.00
93.20
95.00
6,465
+0.00(+0.00%)
May 06, 2004
104.00
104.00
90.40
95.00
19,880
-7.00(-6.86%)
May 05, 2004
105.40
105.40
101.20
102.00
2,795
+0.60(+0.59%)
May 04, 2004
103.60
103.80
100.00
101.40
9,525
-0.20(-0.20%)
May 03, 2004
107.00
109.40
101.00
101.60
8,995
+1.60(+1.60%)
Apr 30, 2004
104.60
107.32
100.00
100.00
5,180
-3.20(-3.10%)
Apr 29, 2004
106.80
110.80
102.40
103.20
6,265
-1.20(-1.15%)
Apr 28, 2004
105.40
108.80
104.00
104.40
15,405
-3.40(-3.15%)
Apr 27, 2004
109.40
111.80
105.80
107.80
8,220
-2.00(-1.82%)
Apr 26, 2004
113.00
114.00
109.20
109.80
6,555
-1.00(-0.90%)
Apr 23, 2004
113.60
114.20
108.00
110.80
7,430
-2.00(-1.77%)
Apr 22, 2004
114.00
115.20
112.00
112.80
5,090
+0.40(+0.36%)
Apr 21, 2004
113.00
116.40
112.20
112.40
5,510
-0.40(-0.35%)
Apr 20, 2004
114.00
116.80
112.60
112.80
8,290
-2.80(-2.42%)
Apr 19, 2004
120.40
120.40
113.40
115.60
19,825
+0.60(+0.52%)
Apr 16, 2004
115.00
125.00
109.40
115.00
33,245
+4.20(+3.79%)
Apr 15, 2004
110.00
111.60
108.40
110.80
2,360
-1.00(-0.89%)
Apr 14, 2004
109.00
112.60
106.80
111.80
3,725
+0.80(+0.72%)
Apr 13, 2004
116.40
116.40
106.80
111.00
16,170
-4.00(-3.48%)
Apr 12, 2004
118.00
118.80
114.40
115.00
3,645
-3.60(-3.04%)
Apr 08, 2004
118.20
121.20
117.20
118.60
2,415
+1.40(+1.19%)
Apr 07, 2004
123.80
123.80
115.40
117.20
11,625
-6.40(-5.18%)
Apr 06, 2004
124.00
125.40
120.00
123.60
2,845
-1.20(-0.96%)
Apr 05, 2004
120.60
129.40
120.00
124.80
10,750
-2.20(-1.73%)
Apr 02, 2004
120.00
128.00
120.00
127.00
13,105
+8.00(+6.72%)
Apr 01, 2004
115.60
120.60
115.60
119.00
7,965
+1.80(+1.54%)
Mar 31, 2004
114.40
117.80
110.00
117.20
4,460
+3.00(+2.63%)
Mar 30, 2004
108.00
115.00
108.00
114.20
4,085
+1.00(+0.88%)
Mar 29, 2004
108.60
114.00
105.20
113.20
5,905
+7.40(+6.99%)
Mar 26, 2004
115.00
116.20
104.20
105.80
7,115
-6.80(-6.04%)
Mar 25, 2004
113.20
113.80
110.00
112.60
2,190
+3.00(+2.74%)
Mar 24, 2004
110.80
112.80
107.20
109.60
3,455
-2.40(-2.14%)
Mar 23, 2004
115.00
115.00
108.00
112.00
2,925
+0.00(+0.00%)
Mar 22, 2004
116.00
117.00
107.40
112.00
5,175
-4.00(-3.45%)
Mar 19, 2004
112.20
117.60
112.20
116.00
10,765
+4.80(+4.32%)
Mar 18, 2004
111.60
114.60
108.00
111.20
6,700
+0.80(+0.72%)
Mar 17, 2004
108.40
111.40
106.20
110.40
12,460
+5.00(+4.74%)
Mar 16, 2004
112.20
113.00
103.00
105.40
28,640
-6.20(-5.56%)
Mar 15, 2004
119.60
120.00
108.80
111.60
9,500
-6.40(-5.42%)
Mar 12, 2004
120.00
120.60
116.20
118.00
7,635
+0.20(+0.17%)
Mar 11, 2004
112.00
125.00
107.60
117.80
19,110
+5.80(+5.18%)
Mar 10, 2004
118.00
121.18
111.00
112.00
15,780
-7.00(-5.88%)
Mar 09, 2004
125.00
125.80
117.80
119.00
20,110
-6.04(-4.83%)
Mar 08, 2004
124.80
129.00
123.80
125.04
11,780
-1.96(-1.54%)
Mar 05, 2004
127.00
131.00
125.80
127.00
8,230
-0.20(-0.16%)
Mar 04, 2004
125.20
129.20
125.20
127.20
6,940
-0.40(-0.31%)
Mar 03, 2004
125.00
129.00
122.40
127.60
6,150
+3.00(+2.41%)
Mar 02, 2004
127.20
127.80
124.60
124.60
6,770
-2.40(-1.89%)
Mar 01, 2004
127.40
129.80
126.00
127.00
9,430
+2.20(+1.76%)
Feb 27, 2004
129.80
131.00
124.60
124.80
7,170
-2.00(-1.58%)
Feb 26, 2004
132.60
134.00
126.80
126.80
6,560
-2.80(-2.16%)
Feb 25, 2004
124.20
130.20
123.60
129.60
7,535
+2.80(+2.21%)
Feb 24, 2004
125.60
126.80
123.00
126.80
2,905
+1.40(+1.12%)
Feb 23, 2004
130.00
131.20
122.66
125.40
3,410
-3.40(-2.64%)
Feb 20, 2004
126.00
129.80
122.00
128.80
4,100
+2.80(+2.22%)
Feb 19, 2004
120.60
131.60
120.60
126.00
8,305
-1.60(-1.25%)
Feb 18, 2004
127.20
132.40
122.60
127.60
18,455
+6.20(+5.11%)
Feb 17, 2004
124.20
126.00
121.40
121.40
4,920
-3.60(-2.88%)
Feb 13, 2004
126.00
127.00
121.82
125.00
3,765
+3.40(+2.80%)
Feb 12, 2004
122.80
126.00
121.00
121.60
4,160
-1.20(-0.98%)
Feb 11, 2004
126.40
126.40
120.20
122.80
6,630
-3.40(-2.69%)
Feb 10, 2004
121.60
127.00
120.60
126.20
5,185
+2.40(+1.94%)
Feb 09, 2004
119.80
125.60
116.20
123.80
4,395
+5.60(+4.74%)
Feb 06, 2004
122.20
122.40
117.60
118.20
1,745
-1.80(-1.50%)
Feb 05, 2004
118.00
123.60
117.60
120.00
8,380
-1.80(-1.48%)
Feb 04, 2004
126.80
126.80
118.60
121.80
9,340
-3.20(-2.56%)
Feb 03, 2004
126.60
127.20
124.60
125.00
4,535
-1.00(-0.79%)
Feb 02, 2004
121.00
127.92
120.80
126.00
8,320
+3.00(+2.44%)
Jan 30, 2004
117.20
124.00
116.20
123.00
9,850
+2.60(+2.16%)
Jan 29, 2004
123.20
127.80
117.00
120.40
20,310
-1.60(-1.31%)
Jan 28, 2004
138.60
139.80
122.00
122.00
29,130
-16.40(-11.85%)
Jan 27, 2004
125.60
139.60
125.60
138.40
34,705
+12.40(+9.84%)
Jan 26, 2004
121.00
126.00
121.00
126.00
7,025
+3.80(+3.11%)
Jan 23, 2004
121.20
125.00
120.00
122.20
5,390
-0.40(-0.33%)
Jan 22, 2004
124.00
126.00
122.40
122.60
3,455
-1.00(-0.81%)
Jan 21, 2004
125.00
125.00
121.20
123.60
11,410
+0.20(+0.16%)
Jan 20, 2004
125.40
128.00
122.00
123.40
4,580
-2.60(-2.06%)
Jan 16, 2004
126.20
127.80
123.00
126.00
8,040
+3.40(+2.77%)
Jan 15, 2004
124.00
125.00
122.00
122.60
17,010
+2.20(+1.83%)
Jan 14, 2004
120.00
123.60
120.00
120.40
3,942
-1.20(-0.99%)
Jan 13, 2004
127.60
129.00
119.80
121.60
9,415
-3.40(-2.72%)
Jan 12, 2004
129.00
129.00
122.80
125.00
5,152
-2.40(-1.88%)
Jan 09, 2004
124.40
128.80
121.80
127.40
17,218
+3.40(+2.74%)
Jan 08, 2004
120.40
124.00
118.20
124.00
11,621
+4.60(+3.85%)
Jan 07, 2004
123.40
123.60
118.60
119.40
7,935
-2.60(-2.13%)
Jan 06, 2004
121.00
124.00
118.00
122.00
10,140
+2.00(+1.67%)
Jan 05, 2004
122.00
122.00
119.20
120.00
7,405
-0.20(-0.17%)
Jan 02, 2004
122.80
124.00
119.60
120.20
7,540
+0.20(+0.17%)
Dec 31, 2003
120.00
123.40
119.80
120.00
10,120
-1.60(-1.32%)
Dec 30, 2003
116.00
121.80
116.00
121.60
16,951
+4.60(+3.93%)
Dec 29, 2003
116.00
119.20
115.20
117.00
9,609
+1.60(+1.39%)
Dec 26, 2003
114.80
116.00
114.00
115.40
4,815
+0.60(+0.52%)
Dec 24, 2003
112.00
116.00
110.00
114.80
10,436
+3.20(+2.87%)
Dec 23, 2003
107.00
111.60
106.00
111.60
12,944
+5.80(+5.48%)
Dec 22, 2003
104.20
108.00
103.20
105.80
4,808
-1.40(-1.31%)
Dec 19, 2003
104.00
108.00
103.60
107.20
6,055
-0.60(-0.56%)
Dec 18, 2003
103.80
108.40
102.60
107.80
9,028
+6.40(+6.31%)
Dec 17, 2003
105.80
105.80
100.60
101.40
7,944
-3.20(-3.06%)
Dec 16, 2003
107.80
111.60
100.00
104.60
13,859
-5.00(-4.56%)
Dec 15, 2003
114.00
114.40
108.20
109.60
9,786
-0.20(-0.18%)
Dec 12, 2003
111.80
112.60
106.80
109.80
10,989
-0.60(-0.54%)
Dec 11, 2003
106.20
110.40
104.60
110.40
16,425
+1.40(+1.28%)
Dec 10, 2003
113.00
114.00
104.80
109.00
14,483
-4.00(-3.54%)
Dec 09, 2003
114.80
115.00
109.20
113.00
16,077
+2.40(+2.17%)
Dec 08, 2003
114.40
114.40
109.00
110.60
6,192
-3.60(-3.15%)
Dec 05, 2003
113.80
113.60
110.00
114.20
6,832
+0.40(+0.35%)
Dec 04, 2003
116.80
117.80
110.20
113.80
10,342
-0.20(-0.18%)
Dec 03, 2003
118.80
119.00
114.00
114.00
8,212
-4.00(-3.39%)
Dec 02, 2003
120.80
122.00
116.20
118.00
16,085
-1.40(-1.17%)
Dec 01, 2003
123.40
124.80
117.80
119.40
66,648
+4.40(+3.83%)
Nov 28, 2003
114.20
115.00
112.00
115.00
4,145
+3.00(+2.68%)
Nov 26, 2003
112.60
116.80
106.60
112.00
19,308
+0.00(+0.00%)
Nov 25, 2003
116.60
116.60
110.00
112.00
11,351
-2.20(-1.93%)
Nov 24, 2003
117.60
117.60
109.20
114.20
15,090
+1.20(+1.06%)
Nov 21, 2003
110.60
114.60
107.60
113.00
11,399
+2.80(+2.54%)
Nov 20, 2003
116.40
116.40
106.60
110.20
12,386
-3.20(-2.82%)
Nov 19, 2003
113.20
117.00
113.00
113.40
7,654
+0.20(+0.18%)
Nov 18, 2003
115.40
119.60
112.20
113.20
12,604
-2.60(-2.25%)
Nov 17, 2003
125.40
125.40
114.80
115.80
23,862
-7.60(-6.16%)
Nov 14, 2003
127.00
127.00
122.00
123.40
14,679
-4.60(-3.59%)
Nov 13, 2003
126.40
130.40
124.00
128.00
86,978
+4.40(+3.56%)
Nov 12, 2003
126.60
129.00
122.20
123.60
13,469
-2.20(-1.75%)
Nov 11, 2003
127.02
130.00
121.00
125.80
12,484
+0.40(+0.32%)
Nov 10, 2003
125.00
129.80
120.80
125.40
13,301
-1.40(-1.10%)
Nov 07, 2003
129.20
129.80
126.00
126.80
2,708
-2.40(-1.86%)
Nov 06, 2003
129.80
130.00
125.00
129.20
6,067
-0.20(-0.15%)
Nov 05, 2003
120.20
129.80
116.00
129.40
19,786
+8.40(+6.94%)
Nov 04, 2003
128.20
128.60
120.80
121.00
15,224
-9.80(-7.49%)
Nov 03, 2003
136.20
139.00
128.78
130.80
12,727
-5.40(-3.96%)
Oct 31, 2003
138.00
144.60
134.20
136.20
25,052
-8.60(-5.94%)
Oct 30, 2003
139.20
146.60
141.40
144.80
14,579
+5.60(+4.02%)
Oct 29, 2003
136.00
139.60
135.00
139.20
3,335
+1.40(+1.02%)
Oct 28, 2003
134.20
138.40
132.00
137.80
8,097
+4.80(+3.61%)
Oct 27, 2003
128.00
136.80
128.00
133.00
12,050
+6.80(+5.39%)
Oct 24, 2003
140.00
140.00
123.20
126.20
20,055
-11.60(-8.42%)
Oct 23, 2003
142.60
144.00
134.20
137.80
7,525
-2.80(-1.99%)
Oct 22, 2003
140.80
142.00
137.00
140.60
8,540
-0.40(-0.28%)
Oct 21, 2003
143.00
148.20
137.00
141.00
6,827
-4.20(-2.89%)
Oct 20, 2003
143.00
149.20
140.80
145.20
15,542
-1.20(-0.82%)
Oct 17, 2003
140.20
148.80
138.40
146.40
6,026
+4.60(+3.24%)
Oct 16, 2003
147.00
145.60
138.80
141.80
14,131
-5.20(-3.54%)
Oct 15, 2003
152.40
153.00
145.40
147.00
6,467
-3.80(-2.52%)
Oct 14, 2003
151.40
153.00
146.40
150.80
18,725
+4.80(+3.29%)
Oct 13, 2003
154.20
157.20
142.26
146.00
38,625
-6.60(-4.33%)
Oct 10, 2003
171.00
172.40
150.00
152.60
73,961
-7.40(-4.63%)
Oct 09, 2003
165.00
165.00
155.00
160.00
11,941
-3.40(-2.08%)
Oct 08, 2003
167.40
168.00
156.00
163.40
22,425
-1.02(-0.62%)
Oct 07, 2003
152.00
166.60
150.00
164.42
32,023
+10.02(+6.49%)
Oct 06, 2003
151.20
158.00
147.20
154.40
9,372
+0.40(+0.26%)
Oct 03, 2003
151.80
156.20
151.80
154.00
7,228
+0.40(+0.26%)
Oct 02, 2003
154.00
157.00
150.00
153.60
9,379
-1.40(-0.90%)
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.