Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.126 6.236 5.995 6.223 10,688,738 +0.12(+2.01%)
Apr 27, 2006 5.885 6.144 5.872 6.100 10,148,970 +0.17(+2.88%)
Apr 26, 2006 5.991 6.113 5.903 5.929 6,764,394 -0.04(-0.59%)
Apr 25, 2006 5.890 6.030 5.890 5.964 6,948,407 +0.05(+0.89%)
Apr 24, 2006 5.973 6.034 5.802 5.912 6,583,476 -0.07(-1.25%)
Apr 21, 2006 6.096 6.096 5.969 5.986 7,193,873 -0.10(-1.66%)
Apr 20, 2006 5.969 6.096 5.942 6.087 7,526,292 +0.09(+1.54%)
Apr 19, 2006 5.925 6.061 5.925 5.995 12,255,770 +0.03(+0.51%)
Apr 18, 2006 5.863 6.144 5.806 5.964 19,681,206 +0.31(+5.43%)
Apr 17, 2006 5.828 5.920 5.648 5.657 9,247,005 -0.19(-3.23%)
Apr 13, 2006 5.824 5.947 5.793 5.846 3,965,694 +0.01(+0.23%)
Apr 12, 2006 5.745 5.942 5.705 5.833 9,427,098 +0.09(+1.53%)
Apr 11, 2006 5.784 5.837 5.679 5.745 8,177,636 -0.02(-0.38%)
Apr 10, 2006 5.955 5.964 5.710 5.767 16,808,286 -0.16(-2.74%)
Apr 07, 2006 5.947 6.026 5.881 5.929 5,988,327 +0.02(+0.37%)
Apr 06, 2006 5.912 5.929 5.841 5.907 8,777,578 -0.00(-0.07%)
Apr 05, 2006 5.980 5.980 5.855 5.912 9,307,626 -0.06(-1.03%)
Apr 04, 2006 6.034 6.126 5.929 5.973 8,491,515 -0.07(-1.16%)
Apr 03, 2006 6.096 6.153 6.004 6.043 8,139,344 -0.00(-0.07%)
Mar 31, 2006 6.144 6.148 5.973 6.048 9,564,244 -0.09(-1.43%)
Mar 30, 2006 6.144 6.157 6.061 6.135 6,595,165 +0.01(+0.14%)
Mar 29, 2006 6.087 6.179 6.056 6.126 5,302,145 +0.03(+0.43%)
Mar 28, 2006 6.157 6.223 6.061 6.100 7,318,106 -0.05(-0.86%)
Mar 27, 2006 6.048 6.175 6.030 6.153 8,982,670 +0.11(+1.74%)
Mar 24, 2006 6.078 6.144 6.021 6.048 8,566,401 -0.04(-0.58%)
Mar 23, 2006 6.183 6.240 6.069 6.083 10,201,674 -0.12(-1.98%)
Mar 22, 2006 6.096 6.254 6.056 6.205 14,144,479 +0.04(+0.64%)
Mar 21, 2006 6.223 6.355 6.140 6.166 13,857,022 -0.01(-0.14%)
Mar 20, 2006 6.188 6.210 6.122 6.175 11,110,140 +0.00(+0.07%)
Mar 17, 2006 6.109 6.179 6.026 6.170 10,341,698 +0.12(+1.96%)
Mar 16, 2006 6.148 6.170 6.021 6.052 17,782,372 -0.06(-0.93%)
Mar 15, 2006 6.052 6.140 5.982 6.109 27,705,150 +0.32(+5.45%)
Mar 14, 2006 5.513 5.868 5.482 5.793 24,200,602 +0.26(+4.76%)
Mar 13, 2006 5.227 5.552 5.227 5.530 20,445,196 +0.31(+5.88%)
Mar 10, 2006 5.306 5.315 5.179 5.223 23,520,584 -0.10(-1.95%)
Mar 09, 2006 5.306 5.372 5.293 5.327 9,362,092 +0.02(+0.47%)
Mar 08, 2006 5.324 5.399 5.293 5.302 15,440,107 -0.04(-0.66%)
Mar 07, 2006 5.328 5.359 5.289 5.337 10,938,407 -0.01(-0.25%)
Mar 06, 2006 5.486 5.521 5.328 5.350 10,507,343 -0.17(-3.10%)
Mar 03, 2006 5.471 5.587 5.464 5.521 10,305,216 +0.01(+0.16%)
Mar 02, 2006 5.539 5.605 5.473 5.513 5,157,068 -0.05(-0.95%)
Mar 01, 2006 5.491 5.587 5.429 5.565 11,067,103 +0.08(+1.52%)
Feb 28, 2006 5.591 5.609 5.390 5.482 11,354,391 -0.11(-1.96%)
Feb 27, 2006 5.394 5.618 5.381 5.591 13,096,807 +0.23(+4.25%)
Feb 24, 2006 5.276 5.390 5.236 5.363 12,093,502 +0.08(+1.58%)
Feb 23, 2006 5.337 5.346 5.271 5.280 12,997,253 -0.05(-0.99%)
Feb 22, 2006 5.324 5.460 5.280 5.333 9,942,413 +0.02(+0.41%)
Feb 21, 2006 5.368 5.403 5.276 5.311 7,194,822 -0.03(-0.57%)
Feb 17, 2006 5.306 5.491 5.289 5.341 19,058,404 +0.02(+0.33%)
Feb 16, 2006 5.521 5.526 5.276 5.324 33,783,256 -0.14(-2.65%)
Feb 15, 2006 5.548 5.570 5.399 5.469 19,572,098 -0.09(-1.66%)
Feb 14, 2006 5.723 5.734 5.552 5.561 13,152,785 -0.17(-2.98%)
Feb 13, 2006 5.692 5.819 5.653 5.732 12,008,293 +0.05(+0.93%)
Feb 10, 2006 5.618 5.758 5.548 5.679 10,632,420 +0.03(+0.47%)
Feb 09, 2006 5.960 5.960 5.591 5.653 19,571,966 -0.27(-4.52%)
Feb 08, 2006 5.951 5.951 5.828 5.920 14,476,050 -0.03(-0.44%)
Feb 07, 2006 5.973 6.333 5.872 5.947 47,000,196 -0.35(-5.57%)
Feb 06, 2006 6.210 6.376 6.140 6.298 18,628,176 +0.12(+1.99%)
Feb 03, 2006 6.074 6.359 6.034 6.175 12,092,756 +0.06(+0.93%)
Feb 02, 2006 6.210 6.236 6.069 6.118 8,711,884 -0.11(-1.76%)
Feb 01, 2006 6.236 6.381 6.109 6.227 7,725,749 -0.06(-0.98%)
Jan 31, 2006 6.118 6.328 6.043 6.289 9,071,342 +0.15(+2.43%)
Jan 30, 2006 6.170 6.170 6.008 6.140 7,788,992 +0.00(+0.07%)
Jan 27, 2006 6.179 6.258 6.039 6.135 8,314,586 -0.04(-0.71%)
Jan 26, 2006 6.109 6.223 6.026 6.179 11,620,210 +0.14(+2.32%)
Jan 25, 2006 6.183 6.201 5.999 6.039 10,965,957 -0.12(-1.99%)
Jan 24, 2006 6.131 6.175 6.043 6.162 13,976,795 +0.03(+0.43%)
Jan 23, 2006 6.162 6.223 6.131 6.135 7,527,026 -0.01(-0.21%)
Jan 20, 2006 6.363 6.394 6.100 6.148 12,068,180 -0.24(-3.77%)
Jan 19, 2006 6.302 6.451 6.162 6.390 7,481,127 +0.10(+1.53%)
Jan 18, 2006 6.302 6.504 6.280 6.293 9,931,622 -0.07(-1.18%)
Jan 17, 2006 6.460 6.512 6.346 6.368 7,765,476 -0.17(-2.54%)
Jan 13, 2006 6.797 6.797 6.521 6.534 12,999,150 -0.26(-3.81%)
Jan 12, 2006 6.854 6.951 6.749 6.793 10,582,022 -0.09(-1.27%)
Jan 11, 2006 6.462 6.986 6.420 6.881 23,390,206 +0.39(+6.09%)
Jan 10, 2006 6.390 6.578 6.381 6.486 7,078,022 +0.02(+0.27%)
Jan 09, 2006 6.425 6.609 6.328 6.469 10,050,805 -0.06(-0.94%)
Jan 06, 2006 6.258 6.552 6.205 6.530 16,528,684 +0.29(+4.64%)
Jan 05, 2006 6.337 6.384 6.201 6.240 8,843,829 +0.05(+0.85%)
Jan 04, 2006 6.107 6.227 6.008 6.188 7,441,895 +0.07(+1.22%)
Jan 03, 2006 6.048 6.179 5.877 6.113 13,231,290 +0.09(+1.46%)
Dec 30, 2005 6.100 6.113 5.986 6.026 9,080,614 -0.11(-1.72%)
Dec 29, 2005 5.999 6.232 5.955 6.131 12,097,109 +0.17(+2.79%)
Dec 28, 2005 5.903 5.991 5.824 5.964 9,634,572 +0.14(+2.33%)
Dec 27, 2005 5.955 5.986 5.811 5.828 5,568,633 -0.10(-1.63%)
Dec 23, 2005 5.964 6.008 5.898 5.925 5,436,806 -0.06(-0.95%)
Dec 22, 2005 5.955 6.052 5.920 5.982 9,492,311 +0.02(+0.37%)
Dec 21, 2005 5.754 6.083 5.741 5.960 14,324,408 +0.25(+4.30%)
Dec 20, 2005 5.815 5.877 5.701 5.714 11,956,777 -0.09(-1.51%)
Dec 19, 2005 5.877 5.929 5.789 5.802 10,849,853 -0.10(-1.71%)
Dec 16, 2005 5.811 5.964 5.719 5.903 37,890,832 +0.14(+2.36%)
Dec 15, 2005 5.833 6.096 5.701 5.767 66,125,564 -0.50(-8.04%)
Dec 14, 2005 6.091 6.425 5.995 6.271 35,196,076 +0.32(+5.30%)
Dec 13, 2005 6.039 6.065 5.929 5.955 8,864,714 -0.06(-1.02%)
Dec 12, 2005 6.249 6.276 5.973 6.017 11,742,063 -0.07(-1.15%)
Dec 09, 2005 5.995 6.118 5.969 6.087 11,171,685 +0.20(+3.43%)
Dec 08, 2005 5.986 6.048 5.872 5.885 7,396,308 -0.02(-0.37%)
Dec 07, 2005 6.061 6.100 5.833 5.907 18,602,778 -0.05(-0.81%)
Dec 06, 2005 5.798 6.004 5.798 5.955 17,158,146 +0.17(+2.96%)
Dec 05, 2005 5.940 5.942 5.675 5.784 22,886,486 -0.08(-1.35%)
Dec 02, 2005 5.835 5.929 5.811 5.863 15,287,594 +0.07(+1.13%)
Dec 01, 2005 5.881 5.898 5.762 5.798 23,860,488 -0.04(-0.68%)
Nov 30, 2005 6.012 6.048 5.828 5.837 39,097,884 -0.22(-3.62%)
Nov 29, 2005 6.227 6.240 5.991 6.056 18,104,600 -0.17(-2.75%)
Nov 28, 2005 6.469 6.543 6.210 6.227 11,914,152 -0.22(-3.47%)
Nov 25, 2005 6.460 6.460 6.315 6.451 2,240,115 -0.01(-0.14%)
Nov 23, 2005 6.512 6.556 6.398 6.460 7,913,700 +0.03(+0.41%)
Nov 22, 2005 6.315 6.464 6.188 6.433 17,817,982 -0.08(-1.28%)
Nov 21, 2005 6.657 6.719 6.473 6.517 20,466,296 -0.14(-2.11%)
Nov 18, 2005 6.688 6.806 6.547 6.657 36,212,760 -0.47(-6.58%)
Nov 17, 2005 7.328 7.407 7.118 7.126 17,433,754 -0.27(-3.68%)
Nov 16, 2005 7.455 7.490 7.236 7.398 4,981,688 +0.05(+0.66%)
Nov 15, 2005 7.556 7.907 7.346 7.350 7,315,391 -0.14(-1.93%)
Nov 14, 2005 7.341 7.556 7.319 7.495 6,200,325 +0.18(+2.40%)
Nov 11, 2005 7.425 7.604 7.289 7.319 9,886,341 -0.10(-1.30%)
Nov 10, 2005 7.433 7.455 7.302 7.416 4,039,615 +0.02(+0.30%)
Nov 09, 2005 7.543 7.578 7.376 7.394 7,491,787 -0.16(-2.09%)
Nov 08, 2005 7.644 7.644 7.477 7.552 3,935,202 -0.08(-1.09%)
Nov 07, 2005 7.622 7.687 7.547 7.635 5,594,459 -0.00(-0.06%)
Nov 04, 2005 7.885 7.894 7.504 7.639 11,056,237 +0.02(+0.23%)
Nov 03, 2005 7.438 7.894 7.433 7.622 16,182,319 +0.25(+3.39%)
Nov 02, 2005 7.122 7.565 7.096 7.372 18,864,566 +0.27(+3.83%)
Nov 01, 2005 6.872 7.118 6.841 7.100 9,644,802 +0.18(+2.66%)
Oct 31, 2005 6.797 6.925 6.762 6.916 5,503,502 +0.10(+1.48%)
Oct 28, 2005 6.740 6.955 6.666 6.815 7,057,826 +0.13(+1.97%)
Oct 27, 2005 6.789 6.881 6.675 6.683 3,687,301 -0.13(-1.87%)
Oct 26, 2005 7.065 7.153 6.806 6.811 3,860,587 -0.27(-3.84%)
Oct 25, 2005 7.214 7.236 7.008 7.083 3,578,676 +1.73(+32.37%)
Oct 24, 2005 5.215 5.422 5.215 5.351 5,482,774 +0.12(+2.31%)
Oct 21, 2005 5.109 5.341 5.087 5.230 6,205,408 +0.13(+2.56%)
Oct 20, 2005 5.215 5.291 5.052 5.099 5,348,363 -0.14(-2.59%)
Oct 19, 2005 5.106 5.254 5.082 5.235 6,374,190 +0.12(+2.36%)
Oct 18, 2005 5.057 5.136 5.055 5.114 5,021,002 +0.06(+1.22%)
Oct 17, 2005 5.069 5.111 5.025 5.052 6,496,077 -0.02(-0.34%)
Oct 14, 2005 4.944 5.163 4.944 5.069 14,128,736 +0.22(+4.53%)
Oct 13, 2005 4.724 4.877 4.692 4.850 7,821,634 +0.15(+3.09%)
Oct 12, 2005 4.761 4.921 4.677 4.704 13,250,454 -0.04(-0.83%)
Oct 11, 2005 4.783 4.823 4.670 4.744 7,216,908 -0.01(-0.21%)
Oct 10, 2005 4.820 4.865 4.712 4.754 6,652,604 -0.07(-1.38%)
Oct 07, 2005 4.909 4.934 4.781 4.820 5,220,981 -0.07(-1.36%)
Oct 06, 2005 4.850 4.981 4.850 4.887 11,509,369 +0.01(+0.25%)
Oct 05, 2005 4.958 5.057 4.813 4.874 10,814,138 -0.12(-2.32%)
Oct 04, 2005 5.084 5.121 4.971 4.990 5,187,142 -0.11(-2.18%)
Oct 03, 2005 5.022 5.200 5.003 5.101 9,528,102 +0.06(+1.12%)
Sep 30, 2005 5.069 5.079 4.973 5.045 4,956,431 +0.01(+0.15%)
Sep 29, 2005 4.860 5.045 4.781 5.037 6,007,614 +0.16(+3.34%)
Sep 28, 2005 4.946 5.020 4.852 4.874 3,862,357 -0.06(-1.20%)
Sep 27, 2005 4.889 4.978 4.877 4.934 4,995,916 +0.04(+0.76%)
Sep 26, 2005 4.930 4.978 4.880 4.897 6,679,359 -0.03(-0.65%)
Sep 23, 2005 4.929 4.983 4.810 4.929 5,381,408 +0.09(+1.94%)
Sep 22, 2005 4.835 4.907 4.731 4.835 11,767,675 -0.01(-0.25%)
Sep 21, 2005 5.106 5.106 4.837 4.847 12,498,347 -0.27(-5.35%)
Sep 20, 2005 5.375 5.402 5.050 5.121 12,462,027 -0.30(-5.55%)
Sep 19, 2005 5.457 5.499 5.363 5.422 4,626,118 +0.05(+1.01%)
Sep 16, 2005 5.434 5.438 5.341 5.368 7,827,138 -0.05(-0.96%)
Sep 15, 2005 5.489 5.607 5.410 5.420 4,372,333 -0.12(-2.23%)
Sep 14, 2005 5.550 5.637 5.533 5.543 4,887,366 -0.01(-0.22%)
Sep 13, 2005 5.536 5.632 5.516 5.555 4,223,958 -0.00(-0.04%)
Sep 12, 2005 5.528 5.592 5.494 5.558 5,053,339 +0.11(+1.95%)
Sep 09, 2005 5.212 5.476 5.042 5.452 14,524,338 +0.12(+2.17%)
Sep 08, 2005 5.439 5.444 5.336 5.336 8,936,401 -0.14(-2.57%)
Sep 07, 2005 5.687 5.691 5.457 5.476 11,097,949 -0.19(-3.27%)
Sep 06, 2005 5.629 5.674 5.605 5.661 3,814,635 +0.05(+0.83%)
Sep 02, 2005 5.612 5.649 5.580 5.614 4,969,887 +0.01(+0.26%)
Sep 01, 2005 5.476 5.639 5.476 5.600 6,056,439 +0.09(+1.57%)
Aug 31, 2005 5.264 5.513 5.237 5.513 6,132,099 +0.25(+4.73%)
Aug 30, 2005 5.242 5.375 5.222 5.264 8,120,431 -0.02(-0.33%)
Aug 29, 2005 5.178 5.304 5.116 5.281 5,527,309 +0.13(+2.44%)
Aug 26, 2005 5.141 5.193 5.109 5.156 3,305,787 -0.01(-0.19%)
Aug 25, 2005 5.200 5.225 5.138 5.166 3,642,497 -0.03(-0.62%)
Aug 24, 2005 5.020 5.262 5.015 5.198 8,485,061 +0.19(+3.79%)
Aug 23, 2005 4.914 5.057 4.914 5.008 5,187,656 +0.08(+1.55%)
Aug 22, 2005 4.985 5.008 4.897 4.931 2,974,601 -0.01(-0.20%)
Aug 19, 2005 4.953 5.003 4.934 4.941 2,030,149 -0.02(-0.35%)
Aug 18, 2005 4.981 5.035 4.944 4.958 2,852,194 -0.05(-0.94%)
Aug 17, 2005 4.919 5.067 4.917 5.005 4,404,215 +0.07(+1.45%)
Aug 16, 2005 5.013 5.045 4.919 4.934 3,047,214 -0.07(-1.43%)
Aug 15, 2005 5.032 5.133 4.988 5.005 6,502,249 +0.16(+3.36%)
Aug 12, 2005 4.865 4.877 4.800 4.842 5,890,655 -0.06(-1.26%)
Aug 11, 2005 4.914 4.934 4.823 4.904 7,016,051 -0.03(-0.55%)
Aug 10, 2005 5.064 5.076 4.919 4.931 4,938,377 -0.10(-2.06%)
Aug 09, 2005 5.064 5.106 5.025 5.035 4,657,552 -0.02(-0.44%)
Aug 08, 2005 5.032 5.116 5.022 5.057 4,860,739 +0.03(+0.59%)
Aug 05, 2005 5.079 5.124 5.018 5.027 8,603,851 -0.07(-1.31%)
Aug 04, 2005 5.106 5.143 5.042 5.094 5,165,342 -0.02(-0.34%)
Aug 03, 2005 5.047 5.180 5.045 5.111 9,111,538 +0.06(+1.17%)
Aug 02, 2005 4.971 5.101 4.946 5.052 7,281,841 +0.09(+1.74%)
Aug 01, 2005 4.985 5.032 4.911 4.966 8,505,979 -0.05(-1.08%)
Jul 29, 2005 4.623 5.101 4.618 5.020 21,152,016 +0.34(+7.27%)
Jul 28, 2005 4.758 4.758 4.675 4.680 9,450,899 -0.06(-1.20%)
Jul 27, 2005 4.564 4.739 4.534 4.736 12,980,778 +0.20(+4.40%)
Jul 26, 2005 4.559 4.588 4.495 4.536 8,932,993 -0.00(-0.11%)
Jul 25, 2005 4.551 4.571 4.507 4.541 4,350,160 -0.01(-0.22%)
Jul 22, 2005 4.527 4.554 4.502 4.551 3,137,993 +0.04(+0.99%)
Jul 21, 2005 4.502 4.569 4.462 4.507 6,541,275 +0.01(+0.27%)
Jul 20, 2005 4.440 4.517 4.416 4.495 4,201,885 +0.03(+0.77%)
Jul 19, 2005 4.443 4.467 4.416 4.460 3,234,792 +0.01(+0.33%)
Jul 18, 2005 4.443 4.450 4.396 4.445 3,737,623 -0.01(-0.22%)
Jul 15, 2005 4.445 4.541 4.445 4.455 9,946,479 -0.01(-0.22%)
Jul 14, 2005 4.467 4.499 4.437 4.465 4,987,132 +0.02(+0.56%)
Jul 13, 2005 4.423 4.460 4.376 4.440 5,191,325 +0.03(+0.73%)
Jul 12, 2005 4.317 4.440 4.305 4.408 5,887,216 +0.07(+1.71%)
Jul 11, 2005 4.291 4.361 4.280 4.334 4,238,686 +0.06(+1.33%)
Jul 08, 2005 4.243 4.317 4.194 4.277 6,037,455 +0.05(+1.23%)
Jul 07, 2005 4.055 4.228 4.023 4.226 6,219,840 +0.11(+2.70%)
Jul 06, 2005 4.033 4.181 3.994 4.115 7,009,891 +0.07(+1.71%)
Jul 05, 2005 4.026 4.060 3.969 4.046 10,775,313 +0.00(+0.00%)
Jul 01, 2005 4.075 4.115 4.039 4.046 3,642,646 -0.03(-0.73%)
Jun 30, 2005 4.186 4.191 4.050 4.075 6,560,326 -0.08(-1.96%)
Jun 29, 2005 4.162 4.223 4.142 4.157 5,474,397 -0.02(-0.59%)
Jun 28, 2005 4.149 4.189 4.117 4.181 4,672,790 +0.04(+1.01%)
Jun 27, 2005 4.144 4.208 4.088 4.139 5,360,393 -0.02(-0.53%)
Jun 24, 2005 4.317 4.329 4.144 4.162 10,883,370 -0.22(-4.96%)
Jun 23, 2005 4.401 4.564 4.359 4.379 9,303,910 -0.01(-0.34%)
Jun 22, 2005 4.391 4.403 4.366 4.393 4,779,047 +0.01(+0.23%)
Jun 21, 2005 4.342 4.393 4.319 4.384 5,050,052 +0.04(+0.97%)
Jun 20, 2005 4.305 4.364 4.302 4.342 6,471,244 +0.01(+0.23%)
Jun 17, 2005 4.321 4.371 4.295 4.332 14,626,509 -0.00(-0.11%)
Jun 16, 2005 4.275 4.366 4.270 4.337 11,176,548 +0.06(+1.33%)
Jun 15, 2005 4.280 4.317 4.223 4.280 6,896,674 +0.04(+0.99%)
Jun 14, 2005 4.334 4.361 4.226 4.238 7,275,642 -0.03(-0.69%)
Jun 13, 2005 4.224 4.354 4.206 4.268 10,310,102 +0.04(+0.87%)
Jun 10, 2005 4.191 4.273 4.137 4.231 9,057,815 +0.05(+1.30%)
Jun 09, 2005 4.009 4.181 3.979 4.176 7,378,838 +0.20(+5.03%)
Jun 08, 2005 4.051 4.051 3.922 3.977 4,975,807 -0.05(-1.16%)
Jun 07, 2005 4.036 4.132 4.021 4.023 10,231,622 -0.01(-0.31%)
Jun 06, 2005 3.863 4.060 3.848 4.036 8,672,690 +0.19(+4.80%)
Jun 03, 2005 3.883 3.922 3.833 3.851 4,229,464 -0.06(-1.51%)
Jun 02, 2005 3.917 3.922 3.885 3.910 3,574,286 -0.00(-0.13%)
Jun 01, 2005 3.870 3.947 3.831 3.915 9,942,712 +0.02(+0.44%)
May 31, 2005 3.811 3.910 3.787 3.898 6,201,865 +0.10(+2.73%)
May 27, 2005 3.759 3.821 3.742 3.794 2,976,894 +0.03(+0.92%)
May 26, 2005 3.767 3.799 3.735 3.759 3,888,501 +0.00(+0.07%)
May 25, 2005 3.809 3.809 3.725 3.757 9,983,295 -0.05(-1.42%)
May 24, 2005 3.836 3.846 3.774 3.811 5,510,638 -0.03(-0.71%)
May 23, 2005 3.873 3.875 3.801 3.838 4,576,803 -0.02(-0.58%)
May 20, 2005 3.846 3.912 3.774 3.861 7,877,769 +0.03(+0.71%)
May 19, 2005 3.920 3.922 3.787 3.833 12,119,793 -0.07(-1.71%)
May 18, 2005 3.912 3.959 3.772 3.900 11,718,126 +0.01(+0.19%)
May 17, 2005 3.841 3.940 3.829 3.893 10,677,377 +0.10(+2.73%)
May 16, 2005 3.730 3.792 3.708 3.789 8,040,005 +0.06(+1.72%)
May 13, 2005 3.792 3.826 3.683 3.725 11,902,998 +0.01(+0.27%)
May 12, 2005 3.727 3.779 3.698 3.715 4,319,927 -0.03(-0.86%)
May 11, 2005 3.833 3.833 3.708 3.747 6,942,137 -0.06(-1.68%)
May 10, 2005 3.811 3.824 3.769 3.811 6,451,910 -0.01(-0.19%)
May 09, 2005 3.944 3.944 3.789 3.819 6,522,328 -0.11(-2.70%)
May 06, 2005 3.658 3.984 3.651 3.925 15,232,044 +0.22(+5.85%)
May 05, 2005 3.661 3.767 3.609 3.708 8,485,414 +0.04(+1.01%)
May 04, 2005 3.636 3.715 3.621 3.671 10,626,673 -0.08(-2.11%)
May 03, 2005 3.646 3.750 3.636 3.750 6,645,663 +0.12(+3.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.