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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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 (%)
Mar 31, 2004
8.450
8.690
8.140
8.230
625,200
-0.22(-2.60%)
Mar 30, 2004
8.400
8.550
8.100
8.450
280,900
+0.01(+0.12%)
Mar 29, 2004
8.600
8.600
8.210
8.440
164,400
+0.06(+0.72%)
Mar 26, 2004
8.400
8.590
8.250
8.380
147,900
-0.21(-2.44%)
Mar 25, 2004
8.190
8.620
8.170
8.590
290,200
+0.35(+4.25%)
Mar 24, 2004
8.460
8.750
8.130
8.240
271,500
-0.29(-3.40%)
Mar 23, 2004
8.500
8.750
8.480
8.530
170,400
+0.02(+0.22%)
Mar 22, 2004
8.720
8.800
8.500
8.511
201,600
-0.34(-3.83%)
Mar 19, 2004
9.240
9.300
8.500
8.850
186,000
-0.28(-3.07%)
Mar 18, 2004
9.210
9.240
8.550
9.130
250,500
-0.11(-1.19%)
Mar 17, 2004
8.760
9.420
8.740
9.240
190,200
+0.59(+6.82%)
Mar 16, 2004
9.350
9.350
8.550
8.650
245,100
-0.40(-4.42%)
Mar 15, 2004
9.480
9.550
9.050
9.050
218,700
-0.55(-5.73%)
Mar 12, 2004
9.590
9.680
9.380
9.600
172,900
+0.04(+0.42%)
Mar 11, 2004
9.080
9.840
9.040
9.560
273,000
+0.23(+2.47%)
Mar 10, 2004
9.640
9.900
9.230
9.330
227,800
-0.29(-3.01%)
Mar 09, 2004
10.24
10.39
9.410
9.620
398,700
-0.52(-5.13%)
Mar 08, 2004
10.43
10.75
9.960
10.14
441,900
-0.61(-5.67%)
Mar 05, 2004
10.48
10.90
10.33
10.75
262,400
+0.31(+2.97%)
Mar 04, 2004
10.00
10.44
9.920
10.44
183,500
+0.45(+4.50%)
Mar 03, 2004
10.27
10.27
9.710
9.990
193,400
-0.16(-1.58%)
Mar 02, 2004
10.48
10.50
10.11
10.15
221,100
-0.35(-3.33%)
Mar 01, 2004
10.10
10.50
9.650
10.50
344,200
+0.61(+6.17%)
Feb 27, 2004
9.710
10.25
9.530
9.890
978,300
+0.36(+3.78%)
Feb 26, 2004
9.750
9.800
9.170
9.530
542,000
+0.32(+3.47%)
Feb 25, 2004
9.240
9.270
9.050
9.210
182,800
-0.04(-0.43%)
Feb 24, 2004
9.150
9.360
9.050
9.250
151,300
+0.19(+2.10%)
Feb 23, 2004
9.090
9.240
9.050
9.060
208,700
+0.06(+0.67%)
Feb 20, 2004
9.000
9.190
9.000
9.000
93,400
-0.02(-0.22%)
Feb 19, 2004
9.160
9.390
9.010
9.020
179,700
-0.09(-0.99%)
Feb 18, 2004
9.220
9.530
9.050
9.110
171,500
-0.07(-0.76%)
Feb 17, 2004
9.460
9.460
9.100
9.180
187,500
-0.17(-1.82%)
Feb 13, 2004
9.580
9.806
9.310
9.350
197,000
-0.46(-4.69%)
Feb 12, 2004
9.630
9.890
9.250
9.810
321,100
+0.14(+1.45%)
Feb 11, 2004
9.040
9.680
8.800
9.670
400,100
+0.78(+8.77%)
Feb 10, 2004
8.530
8.940
8.410
8.890
340,600
+0.40(+4.71%)
Feb 09, 2004
8.250
8.820
8.250
8.490
383,700
+0.23(+2.78%)
Feb 06, 2004
8.300
8.400
8.250
8.260
836,600
-0.04(-0.48%)
Feb 05, 2004
8.400
8.500
8.250
8.300
3,221,900
-0.71(-7.88%)
Feb 04, 2004
9.623
9.850
8.760
9.010
826,800
-0.78(-7.97%)
Feb 03, 2004
10.00
10.25
9.580
9.790
310,500
-0.21(-2.10%)
Feb 02, 2004
10.08
10.20
9.840
10.00
116,100
-0.33(-3.19%)
Jan 30, 2004
10.33
10.35
9.930
10.33
179,300
+0.06(+0.58%)
Jan 29, 2004
10.70
10.70
9.640
10.27
362,400
-0.42(-3.93%)
Jan 28, 2004
10.70
10.75
10.45
10.69
299,200
-0.01(-0.09%)
Jan 27, 2004
10.30
10.85
10.20
10.70
319,600
+0.04(+0.38%)
Jan 26, 2004
10.56
10.75
10.40
10.66
467,700
+0.41(+4.00%)
Jan 23, 2004
9.880
10.25
9.880
10.25
517,900
+0.25(+2.50%)
Jan 22, 2004
10.05
10.30
9.950
10.00
571,700
-0.05(-0.50%)
Jan 21, 2004
10.01
10.15
9.940
10.05
406,400
-0.05(-0.50%)
Jan 20, 2004
10.05
10.20
9.920
10.10
416,000
+0.01(+0.10%)
Jan 16, 2004
10.10
10.10
9.550
10.09
308,500
-0.01(-0.10%)
Jan 15, 2004
10.17
10.17
9.400
10.10
178,564
+0.00(+0.00%)
Jan 14, 2004
10.23
10.30
9.900
10.10
191,197
-0.06(-0.59%)
Jan 13, 2004
10.10
10.30
9.800
10.16
237,689
-0.02(-0.20%)
Jan 12, 2004
10.10
10.21
9.900
10.18
378,808
+0.16(+1.60%)
Jan 09, 2004
10.00
10.10
9.773
10.02
376,405
+0.10(+1.01%)
Jan 08, 2004
9.700
9.930
9.610
9.920
282,143
+0.30(+3.12%)
Jan 07, 2004
9.600
9.790
9.380
9.620
422,967
+0.09(+0.94%)
Jan 06, 2004
9.450
10.29
9.260
9.530
390,600
+0.32(+3.47%)
Jan 05, 2004
9.100
9.210
8.890
9.210
223,500
+0.11(+1.21%)
Jan 02, 2004
9.050
9.390
8.730
9.100
313,900
+0.52(+6.06%)
Dec 31, 2003
8.700
8.800
8.500
8.580
165,000
-0.15(-1.72%)
Dec 30, 2003
8.660
9.000
8.400
8.730
232,637
-0.12(-1.36%)
Dec 29, 2003
8.580
9.000
8.240
8.850
285,447
+0.45(+5.37%)
Dec 26, 2003
8.350
8.650
8.200
8.399
129,037
+0.13(+1.56%)
Dec 24, 2003
7.740
8.270
7.680
8.270
215,386
+0.58(+7.54%)
Dec 23, 2003
7.140
7.720
7.054
7.690
382,414
+0.64(+9.08%)
Dec 22, 2003
7.210
7.250
6.990
7.050
147,387
-0.04(-0.56%)
Dec 19, 2003
7.290
7.400
7.010
7.090
241,202
+0.06(+0.85%)
Dec 18, 2003
6.910
7.150
6.750
7.030
172,307
+0.00(+0.00%)
Dec 17, 2003
7.000
7.150
6.940
7.030
123,129
+0.07(+1.01%)
Dec 16, 2003
6.510
7.110
6.510
6.960
173,134
+0.22(+3.26%)
Dec 15, 2003
6.900
7.350
6.300
6.740
198,384
-0.11(-1.61%)
Dec 12, 2003
6.750
6.850
6.650
6.850
78,195
+0.08(+1.18%)
Dec 11, 2003
6.710
6.820
6.700
6.770
58,600
+0.06(+0.89%)
Dec 10, 2003
6.990
6.990
6.650
6.710
74,619
-0.24(-3.45%)
Dec 09, 2003
6.820
6.990
6.620
6.950
130,236
-0.02(-0.29%)
Dec 08, 2003
7.060
7.236
6.750
6.970
316,051
-0.03(-0.43%)
Dec 05, 2003
6.570
7.090
6.570
7.000
268,808
+0.45(+6.87%)
Dec 04, 2003
6.350
6.650
6.300
6.550
181,540
-0.01(-0.15%)
Dec 03, 2003
6.600
6.640
6.450
6.560
103,119
+0.11(+1.71%)
Dec 02, 2003
6.280
6.600
6.280
6.450
396,313
+0.11(+1.74%)
Dec 01, 2003
6.230
6.360
6.210
6.340
162,306
+0.12(+1.93%)
Nov 28, 2003
6.330
6.450
6.220
6.220
83,903
-0.17(-2.66%)
Nov 26, 2003
6.330
6.500
6.220
6.390
82,786
+0.08(+1.27%)
Nov 25, 2003
6.290
6.500
6.150
6.310
144,807
+0.01(+0.16%)
Nov 24, 2003
6.490
6.650
6.210
6.300
212,405
-0.20(-3.08%)
Nov 21, 2003
6.490
6.500
6.420
6.500
68,467
+0.01(+0.15%)
Nov 20, 2003
6.400
6.600
6.250
6.490
354,557
-0.30(-4.42%)
Nov 19, 2003
6.340
6.890
6.340
6.790
351,607
+0.32(+4.95%)
Nov 18, 2003
6.330
6.550
6.000
6.470
736,653
+0.14(+2.21%)
Nov 17, 2003
6.540
6.540
6.250
6.330
121,087
-0.14(-2.16%)
Nov 14, 2003
6.600
6.670
6.470
6.470
71,151
-0.21(-3.14%)
Nov 13, 2003
6.750
6.790
6.420
6.680
79,934
-0.02(-0.30%)
Nov 12, 2003
6.820
6.850
6.500
6.700
204,990
-0.03(-0.45%)
Nov 11, 2003
6.500
6.790
6.150
6.730
232,392
+0.53(+8.55%)
Nov 10, 2003
6.290
6.290
6.050
6.200
67,216
-0.09(-1.43%)
Nov 07, 2003
6.250
6.370
6.090
6.290
71,903
-0.03(-0.47%)
Nov 06, 2003
6.200
6.320
6.020
6.320
61,271
+0.16(+2.60%)
Nov 05, 2003
6.240
6.300
6.150
6.160
59,522
-0.12(-1.91%)
Nov 04, 2003
6.100
6.490
6.100
6.280
215,045
+0.18(+2.95%)
Nov 03, 2003
6.000
6.150
5.910
6.100
61,593
+0.20(+3.39%)
Oct 31, 2003
6.200
6.200
5.900
5.900
75,240
-0.26(-4.22%)
Oct 30, 2003
6.080
6.190
6.000
6.160
48,798
+0.08(+1.32%)
Oct 29, 2003
5.900
6.150
5.820
6.080
38,591
+0.11(+1.84%)
Oct 28, 2003
5.600
6.000
5.600
5.970
40,829
+0.24(+4.21%)
Oct 27, 2003
5.430
6.060
5.310
5.729
33,200
+0.31(+5.70%)
Oct 24, 2003
5.470
5.640
5.320
5.420
24,400
-0.07(-1.28%)
Oct 23, 2003
5.600
5.770
5.460
5.490
37,500
-0.11(-1.96%)
Oct 22, 2003
5.950
6.090
5.600
5.600
57,600
-0.27(-4.58%)
Oct 21, 2003
5.300
5.950
5.230
5.869
53,162
+0.51(+9.50%)
Oct 20, 2003
5.460
5.590
5.160
5.360
71,518
-0.25(-4.46%)
Oct 17, 2003
5.950
6.000
5.510
5.610
71,008
-0.44(-7.27%)
Oct 16, 2003
6.020
6.160
6.020
6.050
57,820
+0.00(+0.00%)
Oct 15, 2003
6.190
6.200
6.000
6.050
37,696
-0.15(-2.42%)
Oct 14, 2003
6.210
6.210
6.150
6.200
42,264
+0.01(+0.16%)
Oct 13, 2003
6.180
6.200
6.150
6.190
51,295
+0.01(+0.16%)
Oct 10, 2003
6.190
6.200
5.950
6.180
49,202
+0.00(+0.00%)
Oct 09, 2003
6.000
6.190
5.970
6.180
37,134
+0.15(+2.49%)
Oct 08, 2003
6.200
6.200
6.000
6.030
46,336
-0.17(-2.74%)
Oct 07, 2003
6.155
6.200
6.080
6.200
43,790
+0.00(+0.00%)
Oct 06, 2003
6.200
6.290
6.050
6.200
58,025
+0.04(+0.65%)
Oct 03, 2003
6.110
6.190
5.951
6.160
30,301
+0.04(+0.65%)
Oct 02, 2003
6.170
6.196
5.850
6.120
40,660
+0.11(+1.83%)
Oct 01, 2003
6.150
6.150
5.900
6.010
46,711
-0.06(-0.99%)
Sep 30, 2003
6.020
6.100
5.850
6.070
45,157
+0.06(+1.00%)
Sep 29, 2003
5.800
6.140
5.800
6.010
47,934
+0.11(+1.86%)
Sep 26, 2003
6.090
6.200
5.900
5.900
114,020
-0.20(-3.28%)
Sep 25, 2003
6.260
6.260
5.770
6.100
132,584
-0.15(-2.40%)
Sep 24, 2003
6.250
6.430
6.180
6.250
151,880
+0.00(+0.00%)
Sep 23, 2003
6.160
6.460
6.160
6.250
389,288
+0.10(+1.63%)
Sep 22, 2003
6.180
6.200
6.090
6.150
119,186
-0.01(-0.16%)
Sep 19, 2003
6.100
6.220
6.030
6.160
63,500
-0.05(-0.81%)
Sep 18, 2003
6.140
6.250
6.020
6.210
78,360
+0.01(+0.16%)
Sep 17, 2003
5.890
6.250
5.750
6.200
232,925
-0.07(-1.12%)
Sep 16, 2003
5.910
6.320
5.850
6.270
146,225
+0.30(+5.03%)
Sep 15, 2003
5.850
5.970
5.760
5.970
75,300
+0.11(+1.88%)
Sep 12, 2003
6.000
6.000
5.780
5.860
35,700
-0.14(-2.33%)
Sep 11, 2003
5.710
6.000
5.600
6.000
238,100
+0.37(+6.57%)
Sep 10, 2003
6.250
6.250
5.520
5.630
188,800
-0.62(-9.92%)
Sep 09, 2003
6.160
6.360
6.030
6.250
116,600
+0.05(+0.81%)
Sep 08, 2003
6.200
6.200
6.050
6.200
156,400
-0.00(-0.08%)
Sep 05, 2003
6.200
6.250
6.000
6.205
146,400
-0.04(-0.72%)
Sep 04, 2003
6.170
6.380
6.100
6.250
115,100
+0.15(+2.46%)
Sep 03, 2003
6.050
6.210
6.000
6.100
150,600
+0.07(+1.16%)
Sep 02, 2003
6.000
6.100
5.780
6.030
84,700
+0.22(+3.79%)
Aug 29, 2003
5.800
6.000
5.614
5.810
128,400
+0.06(+1.04%)
Aug 28, 2003
5.640
5.750
5.590
5.750
146,700
+0.19(+3.42%)
Aug 27, 2003
5.500
5.640
5.500
5.560
77,100
-0.04(-0.71%)
Aug 26, 2003
5.510
5.650
5.500
5.600
67,500
-0.01(-0.18%)
Aug 25, 2003
5.550
5.760
5.550
5.610
76,400
+0.01(+0.18%)
Aug 22, 2003
5.850
5.860
5.560
5.600
108,100
-0.10(-1.75%)
Aug 21, 2003
5.250
5.950
5.200
5.700
314,800
+0.52(+10.04%)
Aug 20, 2003
5.110
5.240
5.060
5.180
29,400
+0.01(+0.19%)
Aug 19, 2003
5.370
5.370
4.930
5.170
98,100
-0.11(-2.08%)
Aug 18, 2003
5.120
5.340
5.120
5.280
92,400
+0.18(+3.53%)
Aug 15, 2003
5.040
5.280
4.930
5.100
45,000
+0.09(+1.80%)
Aug 14, 2003
4.850
5.010
4.650
5.010
386,500
+0.28(+5.92%)
Aug 13, 2003
4.900
4.950
4.590
4.730
42,800
-0.15(-3.07%)
Aug 12, 2003
4.610
5.000
4.550
4.880
306,200
+0.33(+7.28%)
Aug 11, 2003
4.500
4.740
4.300
4.549
54,100
+0.34(+8.05%)
Aug 08, 2003
4.310
4.460
4.200
4.210
35,000
-0.07(-1.64%)
Aug 07, 2003
4.460
4.540
4.180
4.280
51,800
-0.17(-3.82%)
Aug 06, 2003
4.450
4.517
4.450
4.450
22,100
-0.01(-0.22%)
Aug 05, 2003
4.610
4.690
4.450
4.460
45,600
-0.23(-4.90%)
Aug 04, 2003
4.700
4.850
4.500
4.690
84,300
-0.06(-1.26%)
Aug 01, 2003
4.840
4.900
4.500
4.750
53,600
-0.04(-0.84%)
Jul 31, 2003
4.800
4.850
4.550
4.790
83,200
+0.21(+4.59%)
Jul 30, 2003
4.800
4.820
4.480
4.580
137,900
-0.30(-6.15%)
Jul 29, 2003
5.500
5.500
4.840
4.880
453,400
-0.48(-8.96%)
Jul 28, 2003
6.810
7.000
5.310
5.360
1,381,100
+0.45(+9.16%)
Jul 25, 2003
4.890
5.000
4.850
4.910
21,600
+0.09(+1.87%)
Jul 24, 2003
4.900
4.990
4.820
4.820
57,000
+0.01(+0.21%)
Jul 23, 2003
4.900
4.900
4.790
4.810
40,500
-0.09(-1.84%)
Jul 22, 2003
4.920
4.950
4.750
4.900
21,900
+0.10(+2.08%)
Jul 21, 2003
4.860
4.950
4.750
4.800
24,900
-0.06(-1.23%)
Jul 18, 2003
4.950
4.990
4.820
4.860
41,000
-0.05(-1.02%)
Jul 17, 2003
4.950
4.990
4.810
4.910
61,500
-0.04(-0.81%)
Jul 16, 2003
5.000
5.000
4.930
4.950
13,700
+0.00(+0.00%)
Jul 15, 2003
5.000
5.000
4.780
4.950
20,900
-0.05(-1.00%)
Jul 14, 2003
5.000
5.020
4.800
5.000
26,500
+0.00(+0.00%)
Jul 11, 2003
5.000
5.020
4.930
5.000
39,100
+0.04(+0.81%)
Jul 10, 2003
4.980
5.000
4.890
4.960
30,400
-0.02(-0.40%)
Jul 09, 2003
5.000
5.030
4.850
4.980
61,200
-0.01(-0.20%)
Jul 08, 2003
4.990
5.100
4.870
4.990
70,900
-0.08(-1.58%)
Jul 07, 2003
5.100
5.100
4.850
5.070
67,500
-0.01(-0.20%)
Jul 03, 2003
5.060
5.160
4.980
5.080
25,200
+0.02(+0.40%)
Jul 02, 2003
5.100
5.110
4.940
5.060
64,981
+0.00(+0.00%)
Jul 01, 2003
5.200
5.200
4.800
5.060
108,200
-0.01(-0.20%)
Jun 30, 2003
5.060
5.170
4.890
5.070
131,200
+0.08(+1.60%)
Jun 27, 2003
5.069
5.100
4.910
4.990
3,000
-0.08(-1.56%)
Jun 26, 2003
5.090
5.100
5.000
5.069
23,000
+0.01(+0.18%)
Jun 25, 2003
4.720
5.160
4.720
5.060
45,500
+0.15(+3.05%)
Jun 24, 2003
4.660
4.910
4.500
4.910
54,300
+0.25(+5.36%)
Jun 23, 2003
5.050
5.060
4.180
4.660
110,200
-0.44(-8.63%)
Jun 20, 2003
5.100
5.250
5.090
5.100
65,000
-0.08(-1.54%)
Jun 19, 2003
5.260
5.480
5.000
5.180
73,600
-0.12(-2.26%)
Jun 18, 2003
5.380
5.430
5.000
5.300
132,600
+0.10(+1.92%)
Jun 17, 2003
5.400
5.920
5.110
5.200
411,000
+0.20(+4.00%)
Jun 16, 2003
5.010
5.090
4.800
5.000
104,600
+0.10(+2.04%)
Jun 13, 2003
4.950
5.000
4.550
4.900
59,500
-0.05(-1.01%)
Jun 12, 2003
5.350
5.350
4.600
4.950
104,900
-0.05(-0.98%)
Jun 11, 2003
4.950
5.150
4.950
4.999
65,400
-0.16(-3.12%)
Jun 10, 2003
4.890
5.290
4.890
5.160
67,000
+0.20(+4.03%)
Jun 09, 2003
4.991
5.060
4.850
4.960
73,700
-0.03(-0.62%)
Jun 06, 2003
4.940
5.140
4.839
4.991
135,000
+0.16(+3.33%)
Jun 05, 2003
4.860
5.040
4.610
4.830
369,500
+0.11(+2.33%)
Jun 04, 2003
5.600
5.640
4.590
4.720
282,500
-0.84(-15.11%)
Jun 03, 2003
5.600
5.790
5.300
5.560
134,700
+0.11(+2.02%)
Jun 02, 2003
5.420
5.700
5.110
5.450
171,800
+0.32(+6.24%)
May 30, 2003
5.030
5.200
4.980
5.130
45,900
+0.23(+4.69%)
May 29, 2003
4.920
5.250
4.800
4.900
103,000
+0.03(+0.62%)
May 28, 2003
4.400
4.870
4.370
4.870
130,000
+0.47(+10.68%)
May 27, 2003
4.000
4.500
3.990
4.400
247,500
+0.41(+10.28%)
May 23, 2003
3.980
4.010
3.960
3.990
38,000
+0.00(+0.00%)
May 22, 2003
3.920
4.000
3.920
3.990
24,800
-0.01(-0.25%)
May 21, 2003
4.050
4.050
3.950
4.000
63,000
+0.00(+0.00%)
May 20, 2003
3.950
4.070
3.900
4.000
159,500
+0.10(+2.56%)
May 19, 2003
3.950
3.970
3.780
3.900
83,600
+0.15(+4.00%)
May 16, 2003
3.900
4.060
3.750
3.750
169,500
-0.10(-2.60%)
May 15, 2003
3.460
3.970
3.450
3.850
138,100
+0.35(+10.00%)
May 14, 2003
3.170
3.770
3.170
3.500
255,100
+0.30(+9.37%)
May 13, 2003
2.950
3.250
2.760
3.200
139,900
+0.33(+11.50%)
May 12, 2003
2.800
2.930
2.640
2.870
211,000
+0.08(+2.90%)
May 09, 2003
2.640
2.800
2.640
2.789
14,500
+0.11(+4.03%)
May 08, 2003
2.700
2.800
2.620
2.681
71,900
-0.02(-0.70%)
May 07, 2003
2.660
2.880
2.650
2.700
54,400
+0.03(+1.12%)
May 06, 2003
2.800
2.990
2.660
2.670
41,600
-0.08(-2.91%)
May 05, 2003
2.900
2.990
2.750
2.750
124,400
-0.13(-4.51%)
May 02, 2003
2.780
2.900
2.760
2.880
39,600
+0.23(+8.64%)
May 01, 2003
2.560
2.780
2.500
2.651
92,800
+0.10(+3.96%)
Apr 30, 2003
2.530
2.670
2.470
2.550
84,200
+0.05(+2.00%)
Apr 29, 2003
2.380
2.520
2.380
2.500
52,800
+0.11(+4.60%)
Apr 28, 2003
2.540
2.540
2.360
2.390
76,100
-0.06(-2.45%)
Apr 25, 2003
2.640
2.660
2.450
2.450
56,300
-0.05(-2.00%)
Apr 24, 2003
2.590
2.600
2.500
2.500
162,300
+0.00(+0.00%)
Apr 23, 2003
2.370
2.570
2.350
2.500
112,000
+0.13(+5.49%)
Apr 22, 2003
2.260
2.420
2.260
2.370
55,000
+0.07(+3.04%)
Apr 21, 2003
2.300
2.410
2.300
2.300
28,400
-0.11(-4.56%)
Apr 17, 2003
2.350
2.410
2.250
2.410
35,800
+0.16(+7.11%)
Apr 16, 2003
2.350
2.350
2.150
2.250
57,500
-0.03(-1.32%)
Apr 15, 2003
2.300
2.360
2.250
2.280
33,400
+0.01(+0.44%)
Apr 14, 2003
2.340
2.350
2.250
2.270
30,100
+0.02(+0.89%)
Apr 11, 2003
2.530
2.530
2.210
2.250
82,300
-0.25(-10.00%)
Apr 10, 2003
2.600
2.600
2.500
2.500
18,700
-0.01(-0.40%)
Apr 09, 2003
2.700
2.700
2.500
2.510
74,900
-0.09(-3.46%)
Apr 08, 2003
2.400
2.760
2.400
2.600
199,900
+0.23(+9.70%)
Apr 07, 2003
2.450
2.450
2.250
2.370
65,100
+0.07(+3.04%)
Apr 04, 2003
2.440
2.500
2.200
2.300
206,300
-0.04(-1.71%)
Apr 03, 2003
2.390
2.470
2.310
2.340
136,600
-0.01(-0.43%)
Apr 02, 2003
2.360
2.390
2.340
2.350
41,600
+0.02(+0.86%)
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.