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
Pan American Silver Corp.
(NQ:
PAAS
)
17.82
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2003
4.705
4.954
4.697
4.900
734,026
+0.30(+6.62%)
Apr 29, 2003
4.673
4.673
4.525
4.595
351,825
-0.08(-1.67%)
Apr 28, 2003
4.900
4.900
4.603
4.673
408,091
-0.16(-3.23%)
Apr 25, 2003
4.798
4.908
4.759
4.830
425,907
+0.03(+0.65%)
Apr 24, 2003
4.954
5.032
4.798
4.798
493,965
-0.20(-4.06%)
Apr 23, 2003
5.149
5.157
4.939
5.001
660,457
-0.16(-3.03%)
Apr 22, 2003
5.266
5.305
5.118
5.157
397,453
-0.05(-1.05%)
Apr 21, 2003
5.188
5.305
5.103
5.212
677,632
-0.04(-0.74%)
Apr 17, 2003
5.344
5.446
5.220
5.251
527,033
-0.06(-1.17%)
Apr 16, 2003
5.157
5.344
5.032
5.313
465,639
+0.11(+2.10%)
Apr 15, 2003
5.196
5.235
4.978
5.204
282,357
+0.05(+0.91%)
Apr 14, 2003
4.954
5.188
4.877
5.157
367,590
+0.18(+3.61%)
Apr 11, 2003
4.806
5.009
4.806
4.978
153,162
+0.06(+1.27%)
Apr 10, 2003
4.931
4.993
4.845
4.915
512,678
-0.04(-0.79%)
Apr 09, 2003
4.915
5.071
4.830
4.954
575,224
+0.03(+0.63%)
Apr 08, 2003
4.837
4.993
4.814
4.923
396,684
+0.12(+2.60%)
Apr 07, 2003
4.658
4.806
4.564
4.798
279,281
+0.00(+0.00%)
Apr 04, 2003
4.549
4.798
4.533
4.798
362,207
+0.18(+3.89%)
Apr 03, 2003
4.619
4.728
4.572
4.619
226,219
-0.07(-1.50%)
Apr 02, 2003
4.486
4.759
4.486
4.689
295,174
-0.07(-1.48%)
Apr 01, 2003
4.837
4.853
4.650
4.759
253,263
+0.00(+0.00%)
Mar 31, 2003
4.978
4.978
4.720
4.759
596,372
-0.05(-0.97%)
Mar 28, 2003
4.471
4.806
4.447
4.806
772,748
+0.36(+8.07%)
Mar 27, 2003
4.486
4.549
4.447
4.447
214,632
-0.04(-0.87%)
Mar 26, 2003
4.502
4.517
4.432
4.486
227,962
+0.00(+0.02%)
Mar 25, 2003
4.603
4.603
4.369
4.485
370,709
-0.00(-0.02%)
Mar 24, 2003
4.564
4.681
4.486
4.486
413,558
-0.05(-1.03%)
Mar 21, 2003
4.634
4.642
4.486
4.533
410,783
-0.07(-1.53%)
Mar 20, 2003
4.681
4.869
4.541
4.603
429,320
-0.08(-1.67%)
Mar 19, 2003
4.681
4.720
4.611
4.681
363,956
+0.01(+0.17%)
Mar 18, 2003
4.736
4.744
4.642
4.673
538,273
-0.03(-0.66%)
Mar 17, 2003
4.908
4.954
4.705
4.705
426,304
-0.05(-1.15%)
Mar 14, 2003
4.486
4.759
4.447
4.759
291,265
+0.33(+7.39%)
Mar 13, 2003
4.416
4.517
4.338
4.432
369,256
-0.07(-1.56%)
Mar 12, 2003
4.556
4.619
4.400
4.502
401,361
-0.08(-1.70%)
Mar 11, 2003
4.408
4.666
4.330
4.580
383,483
+0.02(+0.34%)
Mar 10, 2003
4.775
4.900
4.556
4.564
675,197
-0.20(-4.10%)
Mar 07, 2003
4.993
5.188
4.720
4.759
676,222
-0.25(-4.98%)
Mar 06, 2003
5.290
5.290
4.954
5.009
355,414
-0.12(-2.28%)
Mar 05, 2003
5.048
5.251
5.048
5.126
328,370
+0.08(+1.55%)
Mar 04, 2003
5.110
5.149
5.009
5.048
611,881
+0.11(+2.21%)
Mar 03, 2003
5.032
5.095
4.931
4.939
524,341
-0.10(-2.01%)
Feb 28, 2003
4.939
5.087
4.931
5.040
342,084
+0.06(+1.25%)
Feb 27, 2003
5.188
5.188
4.892
4.978
894,110
-0.18(-3.48%)
Feb 26, 2003
5.149
5.235
5.009
5.157
493,452
+0.09(+1.85%)
Feb 25, 2003
5.485
5.485
5.009
5.064
944,737
-0.25(-4.70%)
Feb 24, 2003
5.586
5.586
5.305
5.313
419,755
-0.11(-2.01%)
Feb 21, 2003
5.415
5.508
5.313
5.423
519,855
+0.06(+1.16%)
Feb 20, 2003
5.438
5.438
5.313
5.360
321,321
+0.09(+1.78%)
Feb 19, 2003
5.274
5.423
5.220
5.266
461,282
+0.07(+1.35%)
Feb 18, 2003
5.087
5.266
4.993
5.196
383,995
+0.05(+1.06%)
Feb 14, 2003
5.235
5.235
5.056
5.142
429,752
-0.09(-1.79%)
Feb 13, 2003
5.251
5.337
5.110
5.235
551,129
+0.08(+1.51%)
Feb 12, 2003
5.337
5.383
5.110
5.157
490,889
-0.23(-4.34%)
Feb 11, 2003
5.064
5.524
5.040
5.391
543,182
+0.10(+1.92%)
Feb 10, 2003
5.774
5.774
5.259
5.290
786,448
-0.41(-7.12%)
Feb 07, 2003
5.859
6.047
5.696
5.696
444,107
-0.15(-2.54%)
Feb 06, 2003
6.203
6.203
5.813
5.844
747,356
-0.24(-3.97%)
Feb 05, 2003
6.351
6.577
5.852
6.086
1,190,823
-0.27(-4.29%)
Feb 04, 2003
6.039
6.359
5.945
6.359
1,287,719
+0.51(+8.67%)
Feb 03, 2003
5.992
6.062
5.750
5.852
391,429
-0.20(-3.35%)
Jan 31, 2003
6.156
6.164
5.891
6.054
273,641
-0.02(-0.35%)
Jan 30, 2003
5.922
6.125
5.774
6.076
455,340
+0.15(+2.60%)
Jan 29, 2003
5.852
6.047
5.696
5.922
373,229
-0.05(-0.91%)
Jan 28, 2003
6.047
6.062
5.657
5.976
478,841
-0.08(-1.29%)
Jan 27, 2003
6.296
6.343
6.031
6.054
452,053
-0.23(-3.71%)
Jan 24, 2003
6.296
6.367
6.164
6.288
651,870
+0.14(+2.27%)
Jan 23, 2003
6.226
6.374
6.000
6.148
662,892
+0.01(+0.14%)
Jan 22, 2003
5.930
6.164
5.914
6.140
500,886
+0.25(+4.23%)
Jan 21, 2003
6.008
6.008
5.735
5.891
539,593
-0.01(-0.12%)
Jan 17, 2003
6.460
6.476
5.852
5.898
541,900
-0.18(-2.97%)
Jan 16, 2003
5.844
6.156
5.750
6.078
571,764
+0.34(+5.99%)
Jan 15, 2003
5.781
5.945
5.618
5.735
953,453
-0.12(-2.00%)
Jan 14, 2003
6.351
6.398
5.852
5.852
1,333,475
-0.53(-8.32%)
Jan 13, 2003
6.406
6.601
6.257
6.383
541,900
-0.07(-1.08%)
Jan 10, 2003
6.507
6.585
6.281
6.452
959,092
+0.04(+0.61%)
Jan 09, 2003
6.281
6.530
5.953
6.413
1,228,505
+0.15(+2.37%)
Jan 08, 2003
5.914
6.359
5.813
6.265
871,809
+0.31(+5.24%)
Jan 07, 2003
6.133
6.164
5.774
5.953
835,024
-0.22(-3.54%)
Jan 06, 2003
6.476
6.515
6.125
6.172
1,453,186
-0.16(-2.59%)
Jan 03, 2003
6.101
6.507
6.047
6.335
1,792,322
+0.18(+2.92%)
Jan 02, 2003
5.953
6.156
5.789
6.156
442,825
+0.04(+0.64%)
Dec 31, 2002
5.742
6.156
5.719
6.117
674,043
+0.30(+5.09%)
Dec 30, 2002
5.945
6.047
5.680
5.820
589,067
-0.10(-1.71%)
Dec 27, 2002
6.078
6.086
5.914
5.922
621,750
-0.23(-3.68%)
Dec 26, 2002
5.610
6.164
5.540
6.148
669,173
+0.58(+10.36%)
Dec 24, 2002
5.579
5.579
5.438
5.571
171,490
+0.04(+0.71%)
Dec 23, 2002
5.103
5.579
5.087
5.532
455,514
+0.15(+2.75%)
Dec 20, 2002
5.103
5.454
5.087
5.383
290,304
+0.10(+1.91%)
Dec 19, 2002
5.508
5.586
5.243
5.283
681,349
-0.16(-2.86%)
Dec 18, 2002
5.274
5.524
5.266
5.438
585,606
+0.09(+1.75%)
Dec 17, 2002
5.649
5.774
5.227
5.344
949,864
-0.27(-4.73%)
Dec 16, 2002
5.711
5.711
5.344
5.610
1,302,971
-0.04(-0.69%)
Dec 13, 2002
5.680
5.774
5.352
5.649
1,936,385
+0.20(+3.58%)
Dec 12, 2002
4.634
5.477
4.471
5.454
2,527,631
+0.89(+19.49%)
Dec 11, 2002
4.603
4.681
4.486
4.564
634,054
+0.01(+0.17%)
Dec 10, 2002
4.759
4.759
4.525
4.556
323,371
-0.20(-4.11%)
Dec 09, 2002
4.822
4.915
4.619
4.752
377,202
-0.05(-1.14%)
Dec 06, 2002
4.869
4.908
4.759
4.806
608,420
+0.09(+1.99%)
Dec 05, 2002
4.736
4.814
4.642
4.713
686,347
-0.01(-0.17%)
Dec 04, 2002
4.791
4.837
4.564
4.720
662,508
+0.12(+2.54%)
Dec 03, 2002
4.299
4.658
4.252
4.603
829,000
+0.44(+10.49%)
Dec 02, 2002
4.174
4.408
4.120
4.166
299,404
-0.05(-1.11%)
Nov 27, 2002
4.135
4.369
4.065
4.213
474,099
+0.01(+0.19%)
Nov 26, 2002
4.096
4.276
4.088
4.205
277,615
+0.06(+1.51%)
Nov 25, 2002
4.081
4.213
4.049
4.143
287,099
+0.05(+1.14%)
Nov 22, 2002
4.291
4.315
4.057
4.096
480,635
-0.08(-1.87%)
Nov 21, 2002
4.447
4.447
4.018
4.174
885,010
-0.27(-5.98%)
Nov 20, 2002
4.502
4.556
4.369
4.439
235,447
+0.02(+0.35%)
Nov 19, 2002
4.634
4.634
4.408
4.424
167,645
-0.09(-1.90%)
Nov 18, 2002
4.533
4.759
4.494
4.510
297,353
-0.23(-4.93%)
Nov 15, 2002
4.525
4.767
4.408
4.744
374,639
+0.37(+8.57%)
Nov 14, 2002
4.502
4.619
4.346
4.369
372,973
-0.16(-3.61%)
Nov 13, 2002
4.970
5.032
4.525
4.533
497,425
-0.43(-8.65%)
Nov 12, 2002
4.954
5.056
4.798
4.962
479,610
-0.01(-0.16%)
Nov 11, 2002
4.939
4.993
4.837
4.970
264,285
+0.01(+0.16%)
Nov 08, 2002
4.993
5.110
4.884
4.962
650,075
+0.06(+1.27%)
Nov 07, 2002
4.681
5.032
4.642
4.900
783,115
+0.26(+5.55%)
Nov 06, 2002
4.494
4.673
4.369
4.642
418,473
+0.05(+1.02%)
Nov 05, 2002
4.424
4.611
4.416
4.595
166,748
+0.10(+2.26%)
Nov 04, 2002
4.416
4.627
4.416
4.494
212,376
+0.05(+1.05%)
Nov 01, 2002
4.400
4.564
4.338
4.447
242,496
+0.13(+3.13%)
Oct 31, 2002
4.385
4.525
4.291
4.312
270,385
-0.14(-3.20%)
Oct 30, 2002
4.580
4.627
4.408
4.455
224,103
-0.09(-1.89%)
Oct 29, 2002
4.447
4.634
4.439
4.541
417,313
+0.24(+5.63%)
Oct 28, 2002
4.346
4.471
4.229
4.299
306,172
+0.01(+0.18%)
Oct 25, 2002
4.174
4.369
4.135
4.291
217,984
+0.16(+3.77%)
Oct 24, 2002
4.143
4.361
4.026
4.135
543,695
-0.12(-2.93%)
Oct 23, 2002
4.385
4.429
4.221
4.260
221,476
-0.10(-2.33%)
Oct 22, 2002
4.369
4.439
4.167
4.361
403,862
+0.16(+3.90%)
Oct 21, 2002
4.463
4.603
4.120
4.198
346,578
-0.23(-5.11%)
Oct 18, 2002
4.627
4.627
4.330
4.424
320,936
-0.16(-3.41%)
Oct 17, 2002
4.221
4.580
4.057
4.580
454,682
+0.37(+8.70%)
Oct 16, 2002
4.400
4.541
4.198
4.213
406,681
+0.01(+0.19%)
Oct 15, 2002
4.369
4.408
4.057
4.205
444,440
-0.22(-4.94%)
Oct 14, 2002
4.361
4.478
4.260
4.424
278,512
+0.14(+3.28%)
Oct 11, 2002
3.862
4.354
3.675
4.283
697,126
+0.45(+11.81%)
Oct 10, 2002
3.932
4.096
3.511
3.831
1,037,951
-0.13(-3.35%)
Oct 09, 2002
4.088
4.174
3.940
3.963
600,183
-0.20(-4.87%)
Oct 08, 2002
4.213
4.369
3.987
4.166
918,847
-0.39(-8.56%)
Oct 07, 2002
4.595
4.759
4.510
4.556
401,939
-0.05(-1.02%)
Oct 04, 2002
4.541
4.666
4.486
4.603
283,575
+0.03(+0.68%)
Oct 03, 2002
4.564
4.681
4.525
4.572
197,124
+0.05(+1.03%)
Oct 02, 2002
4.627
4.775
4.447
4.525
364,001
-0.18(-3.81%)
Oct 01, 2002
4.697
4.853
4.619
4.705
422,564
-0.09(-1.94%)
Sep 30, 2002
4.986
5.032
4.689
4.798
449,778
-0.09(-1.86%)
Sep 27, 2002
5.017
5.056
4.759
4.889
193,279
-0.03(-0.61%)
Sep 26, 2002
4.603
5.149
4.603
4.918
540,362
-0.25(-4.77%)
Sep 25, 2002
5.087
5.188
4.853
5.165
399,812
+0.03(+0.61%)
Sep 24, 2002
5.313
5.337
5.095
5.134
387,456
-0.05(-0.90%)
Sep 23, 2002
5.407
5.415
5.149
5.181
243,201
-0.09(-1.78%)
Sep 20, 2002
5.126
5.360
5.118
5.274
304,264
-0.02(-0.30%)
Sep 19, 2002
5.540
5.540
5.235
5.290
320,680
-0.02(-0.44%)
Sep 18, 2002
5.540
5.579
5.266
5.313
325,037
-0.02(-0.44%)
Sep 17, 2002
5.157
5.508
5.149
5.337
344,596
-0.02(-0.29%)
Sep 16, 2002
5.149
5.516
5.149
5.352
261,492
-0.17(-3.11%)
Sep 13, 2002
5.540
5.586
5.259
5.524
328,754
+0.08(+1.43%)
Sep 12, 2002
5.313
5.532
5.251
5.446
474,227
+0.30(+5.76%)
Sep 11, 2002
4.798
5.212
4.798
5.149
710,423
-0.08(-1.54%)
Sep 10, 2002
5.493
5.493
5.134
5.230
663,872
-0.39(-6.90%)
Sep 09, 2002
5.618
5.789
5.555
5.618
615,326
+0.07(+1.26%)
Sep 06, 2002
5.579
5.688
5.478
5.548
452,694
-0.02(-0.42%)
Sep 05, 2002
5.383
5.594
5.251
5.571
511,011
+0.27(+5.00%)
Sep 04, 2002
5.477
5.477
5.196
5.306
412,385
-0.12(-2.30%)
Sep 03, 2002
5.579
5.696
5.305
5.430
695,811
-0.10(-1.83%)
Aug 30, 2002
5.540
5.735
5.196
5.532
596,276
-0.01(-0.14%)
Aug 29, 2002
5.383
5.618
5.337
5.539
455,963
+0.16(+2.90%)
Aug 28, 2002
5.337
5.540
5.235
5.383
462,563
+0.01(+0.15%)
Aug 27, 2002
5.134
5.462
5.032
5.376
631,132
+0.28(+5.51%)
Aug 26, 2002
4.939
5.118
4.861
5.095
266,720
+0.26(+5.32%)
Aug 23, 2002
4.931
4.993
4.798
4.837
180,308
-0.09(-1.90%)
Aug 22, 2002
4.837
4.986
4.767
4.931
279,281
+0.09(+1.94%)
Aug 21, 2002
4.744
4.853
4.720
4.837
289,800
-0.07(-1.43%)
Aug 20, 2002
4.697
4.993
4.681
4.908
348,026
+0.05(+0.96%)
Aug 16, 2002
4.993
5.064
4.798
4.861
183,538
-0.13(-2.66%)
Aug 15, 2002
4.759
5.009
4.697
4.993
393,993
+0.14(+2.83%)
Aug 14, 2002
5.079
5.220
4.759
4.856
448,593
-0.17(-3.36%)
Aug 13, 2002
5.001
5.149
4.954
5.025
121,376
+0.02(+0.31%)
Aug 12, 2002
5.352
5.383
4.923
5.009
477,817
-0.10(-1.98%)
Aug 07, 2002
5.040
5.220
4.908
5.110
648,281
+0.23(+4.80%)
Aug 06, 2002
4.595
4.876
4.408
4.876
515,369
+0.21(+4.51%)
Aug 05, 2002
5.344
5.571
4.658
4.666
1,074,957
-0.44(-8.69%)
Aug 02, 2002
4.915
5.305
4.759
5.110
954,414
+0.43(+9.15%)
Aug 01, 2002
4.439
4.759
4.369
4.681
694,084
-0.08(-1.64%)
Jul 31, 2002
4.627
4.986
4.510
4.759
1,130,122
+0.10(+2.18%)
Jul 30, 2002
4.346
4.658
4.330
4.658
1,203,581
+0.47(+11.17%)
Jul 29, 2002
3.924
4.252
3.776
4.190
941,844
+0.30(+7.83%)
Jul 26, 2002
4.486
4.494
3.784
3.885
2,163,867
-0.68(-14.87%)
Jul 25, 2002
4.689
4.993
4.549
4.564
9,283,319
-0.16(-3.48%)
Jul 24, 2002
4.713
4.978
4.447
4.729
2,463,162
-0.46(-8.86%)
Jul 23, 2002
5.774
6.031
5.142
5.188
1,943,050
-1.01(-16.35%)
Jul 22, 2002
6.827
6.874
6.172
6.203
779,973
-0.66(-9.56%)
Jul 19, 2002
6.905
6.952
6.632
6.858
640,463
+0.18(+2.69%)
Jul 17, 2002
6.437
6.702
6.406
6.679
620,212
+0.05(+0.71%)
Jul 12, 2002
6.515
6.749
6.335
6.632
569,969
+0.15(+2.29%)
Jul 11, 2002
6.866
6.983
6.452
6.484
654,177
-0.45(-6.52%)
Jul 10, 2002
6.803
6.936
6.655
6.936
841,433
+0.27(+3.98%)
Jul 09, 2002
6.195
6.671
6.195
6.671
1,077,264
+0.48(+7.68%)
Jul 08, 2002
5.969
6.195
5.969
6.195
575,609
+0.23(+3.78%)
Jul 05, 2002
5.867
6.086
5.859
5.969
195,202
-0.12(-1.91%)
Jul 04, 2002
6.125
6.195
5.906
6.086
560,485
+0.00(+0.00%)
Jul 03, 2002
6.125
6.195
5.906
6.086
560,485
-0.05(-0.76%)
Jul 02, 2002
6.390
6.780
6.127
6.133
2,369,342
-0.16(-2.60%)
Jul 01, 2002
6.218
6.398
5.844
6.296
599,577
+0.47(+8.03%)
Jun 28, 2002
6.031
6.133
5.680
5.828
638,027
-0.25(-4.11%)
Jun 27, 2002
6.031
6.242
5.930
6.078
657,509
-0.16(-2.62%)
Jun 26, 2002
6.562
6.663
6.140
6.242
622,775
-0.10(-1.60%)
Jun 25, 2002
6.351
6.476
5.992
6.343
834,640
+0.09(+1.50%)
Jun 21, 2002
6.125
6.343
6.093
6.250
727,746
+0.12(+1.91%)
Jun 20, 2002
5.992
6.148
5.883
6.133
955,760
+0.28(+4.80%)
Jun 19, 2002
6.086
6.109
5.696
5.852
846,816
+0.10(+1.76%)
Jun 18, 2002
5.602
5.774
5.524
5.750
606,626
+0.17(+3.08%)
Jun 17, 2002
5.649
5.735
5.516
5.579
494,093
-0.19(-3.25%)
Jun 14, 2002
6.047
6.133
5.657
5.766
767,094
-0.26(-4.27%)
Jun 12, 2002
6.351
6.460
5.898
6.023
1,267,212
-0.18(-2.89%)
Jun 11, 2002
5.103
6.250
5.040
6.203
1,955,738
+0.83(+15.41%)
Jun 10, 2002
5.688
6.031
5.188
5.374
1,645,568
-0.66(-10.89%)
Jun 07, 2002
7.030
7.092
6.008
6.031
1,634,802
-0.56(-8.52%)
Jun 06, 2002
6.265
6.749
6.242
6.593
1,356,418
+0.21(+3.30%)
Jun 05, 2002
6.593
6.608
6.320
6.382
1,625,830
-0.37(-5.54%)
May 31, 2002
6.780
6.788
6.312
6.756
963,834
+0.38(+5.99%)
May 28, 2002
6.359
6.398
6.047
6.374
1,139,939
+0.10(+1.61%)
May 27, 2002
6.281
6.460
6.242
6.273
1,104,308
+0.00(+0.00%)
May 24, 2002
6.281
6.460
6.242
6.273
1,104,308
-0.04(-0.61%)
May 23, 2002
6.070
6.452
5.859
6.312
1,836,669
+0.11(+1.76%)
May 22, 2002
6.031
6.218
5.782
6.203
2,206,310
+0.44(+7.59%)
May 21, 2002
6.195
6.281
5.657
5.765
2,554,931
-0.23(-3.91%)
May 20, 2002
5.672
6.039
5.548
6.000
1,307,072
+0.52(+9.54%)
May 17, 2002
5.126
5.563
5.118
5.477
932,817
+0.37(+7.34%)
May 16, 2002
4.962
5.165
4.954
5.103
799,265
+0.19(+3.81%)
May 15, 2002
4.810
5.032
4.759
4.915
421,934
+0.20(+4.13%)
May 14, 2002
5.071
5.087
4.705
4.720
614,701
-0.27(-5.47%)
May 13, 2002
5.025
5.071
4.869
4.993
585,862
+0.02(+0.47%)
May 10, 2002
5.071
5.095
4.915
4.970
447,439
+0.05(+0.95%)
May 09, 2002
4.619
5.095
4.611
4.923
748,381
+0.35(+7.68%)
May 08, 2002
4.564
4.752
4.533
4.572
528,827
-0.09(-2.01%)
May 07, 2002
4.908
4.952
4.619
4.666
553,051
-0.14(-2.92%)
May 06, 2002
4.986
5.001
4.681
4.806
793,497
-0.16(-3.30%)
May 03, 2002
4.467
4.978
4.447
4.970
1,025,740
+0.55(+12.54%)
May 02, 2002
4.408
4.486
4.291
4.416
167,133
+0.08(+1.80%)
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.