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
Ford Motor
(NY:
F
)
12.28
-0.16 (-1.33%)
Streaming Delayed Price
Updated: 1:04 PM EDT, May 15, 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 (%)
Mar 31, 2005
6.494
6.557
6.432
6.443
12,125,884
-0.06(-0.96%)
Mar 30, 2005
6.398
6.551
6.398
6.506
18,185,924
+0.10(+1.51%)
Mar 29, 2005
6.403
6.489
6.381
6.409
14,189,273
+0.03(+0.45%)
Mar 28, 2005
6.392
6.454
6.358
6.381
11,605,025
-0.04(-0.62%)
Mar 24, 2005
6.244
6.563
6.227
6.420
22,680,400
+0.17(+2.73%)
Mar 23, 2005
6.352
6.409
6.221
6.250
32,405,796
-0.10(-1.61%)
Mar 22, 2005
6.483
6.614
6.341
6.352
20,613,494
-0.19(-2.95%)
Mar 21, 2005
6.466
6.597
6.312
6.545
27,176,104
+0.07(+1.05%)
Mar 18, 2005
6.636
6.642
6.403
6.477
30,745,800
-0.16(-2.40%)
Mar 17, 2005
6.665
6.779
6.563
6.636
32,964,110
-0.14(-2.02%)
Mar 16, 2005
6.722
6.835
6.483
6.773
51,884,724
-0.18(-2.62%)
Mar 15, 2005
7.074
7.091
6.938
6.955
14,451,461
-0.09(-1.29%)
Mar 14, 2005
7.046
7.063
6.995
7.046
9,492,223
+0.00(+0.00%)
Mar 11, 2005
7.137
7.165
7.035
7.046
9,272,590
+0.01(+0.16%)
Mar 10, 2005
7.006
7.114
7.006
7.035
13,837,403
+0.02(+0.24%)
Mar 09, 2005
7.057
7.074
6.983
7.017
19,529,748
-0.06(-0.88%)
Mar 08, 2005
7.069
7.137
7.052
7.080
12,597,506
-0.04(-0.56%)
Mar 07, 2005
7.012
7.154
7.006
7.120
17,541,798
+0.07(+0.97%)
Mar 04, 2005
7.108
7.171
7.040
7.052
12,929,329
-0.06(-0.80%)
Mar 03, 2005
7.086
7.137
7.074
7.108
13,770,406
+0.02(+0.24%)
Mar 02, 2005
7.143
7.239
7.080
7.091
21,139,804
-0.11(-1.58%)
Mar 01, 2005
7.148
7.205
7.126
7.205
20,541,220
+0.01(+0.16%)
Feb 28, 2005
7.165
7.205
7.103
7.194
29,716,040
-0.20(-2.69%)
Feb 25, 2005
7.307
7.404
7.279
7.393
9,454,416
+0.11(+1.56%)
Feb 24, 2005
7.296
7.325
7.251
7.279
9,204,889
-0.01(-0.08%)
Feb 23, 2005
7.256
7.353
7.239
7.285
13,921,458
+0.03(+0.39%)
Feb 22, 2005
7.256
7.336
7.228
7.256
18,888,082
-0.11(-1.54%)
Feb 18, 2005
7.398
7.398
7.262
7.370
16,309,461
-0.02(-0.31%)
Feb 17, 2005
7.501
7.535
7.393
7.393
12,077,526
-0.14(-1.89%)
Feb 16, 2005
7.450
7.563
7.421
7.535
14,320,279
+0.05(+0.68%)
Feb 15, 2005
7.427
7.495
7.427
7.484
9,821,233
+0.03(+0.46%)
Feb 14, 2005
7.461
7.507
7.416
7.450
11,268,278
+0.02(+0.31%)
Feb 11, 2005
7.444
7.501
7.416
7.427
14,803,331
-0.02(-0.31%)
Feb 10, 2005
7.455
7.512
7.427
7.450
12,749,262
-0.01(-0.15%)
Feb 09, 2005
7.450
7.501
7.416
7.461
14,779,592
-0.02(-0.30%)
Feb 08, 2005
7.529
7.643
7.478
7.484
16,973,460
-0.15(-1.94%)
Feb 07, 2005
7.558
7.700
7.529
7.632
15,844,170
+0.11(+1.51%)
Feb 04, 2005
7.512
7.541
7.478
7.518
12,636,368
+0.06(+0.84%)
Feb 03, 2005
7.489
7.535
7.427
7.455
15,762,577
-0.09(-1.21%)
Feb 02, 2005
7.495
7.609
7.438
7.546
12,439,771
+0.11(+1.45%)
Feb 01, 2005
7.546
7.552
7.398
7.438
16,267,082
-0.05(-0.68%)
Jan 31, 2005
7.535
7.558
7.455
7.489
12,270,255
+0.02(+0.23%)
Jan 28, 2005
7.478
7.535
7.416
7.472
16,287,129
-0.03(-0.38%)
Jan 27, 2005
7.541
7.569
7.489
7.501
11,069,923
-0.09(-1.20%)
Jan 26, 2005
7.552
7.598
7.489
7.592
12,237,371
+0.07(+0.91%)
Jan 25, 2005
7.433
7.632
7.433
7.524
20,365,198
+0.09(+1.22%)
Jan 24, 2005
7.461
7.563
7.421
7.433
19,000,976
-0.02(-0.31%)
Jan 21, 2005
7.654
7.654
7.450
7.455
21,752,982
-0.20(-2.60%)
Jan 20, 2005
7.706
7.819
7.620
7.654
26,318,498
-0.27(-3.37%)
Jan 19, 2005
8.007
8.115
7.916
7.922
11,536,093
-0.09(-1.07%)
Jan 18, 2005
7.939
8.047
7.910
8.007
18,106,442
+0.01(+0.14%)
Jan 14, 2005
7.984
8.047
7.967
7.996
16,464,031
-0.01(-0.14%)
Jan 13, 2005
8.155
8.155
7.984
8.007
19,408,062
-0.14(-1.68%)
Jan 12, 2005
8.206
8.217
8.098
8.143
27,170,478
-0.06(-0.76%)
Jan 11, 2005
8.274
8.274
8.161
8.206
17,939,388
-0.07(-0.82%)
Jan 10, 2005
8.240
8.297
8.234
8.274
17,655,042
-0.06(-0.68%)
Jan 07, 2005
8.234
8.331
8.217
8.331
20,139,058
+0.11(+1.38%)
Jan 06, 2005
8.189
8.257
8.172
8.217
11,733,569
+0.01(+0.14%)
Jan 05, 2005
8.320
8.337
8.200
8.206
20,004,710
-0.13(-1.57%)
Jan 04, 2005
8.365
8.388
8.297
8.337
15,888,483
-0.03(-0.34%)
Jan 03, 2005
8.337
8.388
8.251
8.365
17,329,550
+0.04(+0.48%)
Dec 31, 2004
8.388
8.416
8.297
8.325
6,442,508
-0.09(-1.08%)
Dec 30, 2004
8.456
8.456
8.365
8.416
5,757,583
+0.03(+0.41%)
Dec 29, 2004
8.399
8.462
8.377
8.382
6,424,923
-0.08(-0.94%)
Dec 28, 2004
8.439
8.496
8.382
8.462
6,031,377
+0.08(+0.95%)
Dec 27, 2004
8.416
8.513
8.360
8.382
5,580,154
-0.03(-0.41%)
Dec 23, 2004
8.433
8.468
8.371
8.416
6,402,239
-0.02(-0.20%)
Dec 22, 2004
8.365
8.530
8.360
8.433
14,752,863
+0.07(+0.82%)
Dec 21, 2004
8.314
8.416
8.297
8.365
15,040,549
+0.03(+0.34%)
Dec 20, 2004
8.138
8.388
8.138
8.337
18,766,396
+0.18(+2.23%)
Dec 17, 2004
8.047
8.161
8.013
8.155
16,184,961
+0.07(+0.84%)
Dec 16, 2004
8.115
8.149
8.070
8.087
8,225,773
-0.04(-0.49%)
Dec 15, 2004
8.183
8.240
8.070
8.126
15,778,755
-0.02(-0.21%)
Dec 14, 2004
8.115
8.183
8.087
8.143
13,226,863
+0.05(+0.63%)
Dec 13, 2004
8.104
8.121
8.047
8.092
10,439,159
+0.01(+0.07%)
Dec 10, 2004
8.121
8.189
8.030
8.087
12,957,992
-0.01(-0.14%)
Dec 09, 2004
8.058
8.115
8.018
8.098
12,547,214
+0.02(+0.21%)
Dec 08, 2004
8.098
8.143
8.070
8.081
12,023,893
-0.01(-0.14%)
Dec 07, 2004
8.087
8.155
8.058
8.092
14,199,824
-0.02(-0.28%)
Dec 06, 2004
8.075
8.149
8.070
8.115
10,693,434
-0.02(-0.28%)
Dec 03, 2004
8.092
8.206
8.058
8.138
16,062,044
+0.05(+0.56%)
Dec 02, 2004
8.041
8.104
7.996
8.092
18,043,488
+0.05(+0.64%)
Dec 01, 2004
8.052
8.115
7.728
8.041
19,975,520
-0.02(-0.28%)
Nov 30, 2004
8.052
8.115
8.024
8.064
10,325,738
-0.03(-0.35%)
Nov 29, 2004
8.161
8.172
8.007
8.092
12,197,806
-0.01(-0.14%)
Nov 26, 2004
8.018
8.132
7.973
8.104
5,672,298
+0.10(+1.21%)
Nov 24, 2004
7.984
8.018
7.933
8.007
11,351,806
-0.01(-0.07%)
Nov 23, 2004
8.013
8.030
7.950
8.013
11,614,521
+0.00(+0.00%)
Nov 22, 2004
8.001
8.047
7.927
8.013
11,632,633
-0.03(-0.42%)
Nov 19, 2004
8.183
8.189
7.979
8.047
13,088,998
-0.11(-1.32%)
Nov 18, 2004
8.138
8.195
8.104
8.155
9,693,216
+0.02(+0.21%)
Nov 17, 2004
8.098
8.178
8.087
8.138
11,675,716
+0.06(+0.70%)
Nov 16, 2004
8.121
8.126
8.041
8.081
8,882,210
-0.08(-0.98%)
Nov 15, 2004
8.087
8.217
8.058
8.161
17,484,822
+0.07(+0.84%)
Nov 12, 2004
8.132
8.149
8.064
8.092
11,173,673
-0.01(-0.14%)
Nov 11, 2004
7.956
8.104
7.944
8.104
12,792,872
+0.19(+2.44%)
Nov 10, 2004
7.961
8.047
7.882
7.910
16,876,744
-0.10(-1.21%)
Nov 09, 2004
7.944
8.047
7.910
8.007
20,717,242
+0.18(+2.25%)
Nov 08, 2004
7.876
7.905
7.831
7.831
11,360,070
-0.02(-0.29%)
Nov 05, 2004
7.882
7.893
7.819
7.853
14,187,339
+0.02(+0.22%)
Nov 04, 2004
7.535
7.836
7.529
7.836
18,894,060
+0.30(+4.00%)
Nov 03, 2004
7.666
7.689
7.495
7.535
13,479,027
+0.01(+0.08%)
Nov 02, 2004
7.325
7.689
7.325
7.529
12,700,728
+0.01(+0.08%)
Nov 01, 2004
7.467
7.524
7.410
7.524
9,860,974
+0.11(+1.53%)
Oct 29, 2004
7.484
7.501
7.347
7.410
14,811,772
-0.07(-0.99%)
Oct 28, 2004
7.416
7.552
7.410
7.484
12,786,893
+0.01(+0.15%)
Oct 27, 2004
7.325
7.575
7.307
7.472
18,511,770
+0.16(+2.26%)
Oct 26, 2004
7.273
7.370
7.222
7.307
21,857,612
+0.09(+1.18%)
Oct 25, 2004
7.336
7.353
7.171
7.222
20,470,530
-0.15(-2.08%)
Oct 22, 2004
7.472
7.489
7.364
7.376
12,497,449
-0.05(-0.69%)
Oct 21, 2004
7.364
7.478
7.307
7.427
14,263,129
+0.09(+1.24%)
Oct 20, 2004
7.359
7.359
7.251
7.336
22,333,804
-0.02(-0.23%)
Oct 19, 2004
7.654
7.654
7.285
7.353
36,866,860
-0.26(-3.44%)
Oct 18, 2004
7.563
7.677
7.529
7.615
15,834,850
+0.08(+1.06%)
Oct 15, 2004
7.478
7.586
7.433
7.535
21,349,238
+0.07(+0.99%)
Oct 14, 2004
7.609
7.677
7.381
7.461
45,428,852
-0.32(-4.16%)
Oct 13, 2004
7.893
7.990
7.711
7.785
21,021,810
-0.07(-0.94%)
Oct 12, 2004
7.848
7.933
7.831
7.859
19,358,472
-0.07(-0.93%)
Oct 11, 2004
7.950
7.984
7.927
7.933
6,424,923
+0.00(+0.00%)
Oct 08, 2004
7.882
7.979
7.876
7.933
11,797,754
+0.05(+0.65%)
Oct 07, 2004
8.035
8.058
7.865
7.882
15,678,874
-0.18(-2.26%)
Oct 06, 2004
8.018
8.087
7.973
8.064
17,779,014
+0.01(+0.14%)
Oct 05, 2004
8.007
8.070
8.007
8.052
10,354,753
+0.01(+0.07%)
Oct 04, 2004
8.109
8.143
8.007
8.047
16,454,887
-0.02(-0.28%)
Oct 01, 2004
8.018
8.098
7.939
8.070
20,734,124
+0.08(+1.00%)
Sep 30, 2004
7.882
7.996
7.842
7.990
14,549,408
+0.11(+1.37%)
Sep 29, 2004
7.888
7.905
7.814
7.882
13,119,420
-0.03(-0.43%)
Sep 28, 2004
7.899
7.933
7.825
7.916
10,452,524
+0.02(+0.22%)
Sep 27, 2004
7.893
7.922
7.762
7.899
10,789,447
+0.05(+0.65%)
Sep 24, 2004
7.853
7.893
7.825
7.848
10,354,225
+0.00(+0.00%)
Sep 23, 2004
7.922
7.950
7.848
7.848
14,157,269
-0.11(-1.43%)
Sep 22, 2004
7.961
8.024
7.927
7.961
16,869,534
-0.13(-1.62%)
Sep 21, 2004
8.018
8.126
8.013
8.092
10,698,358
+0.06(+0.71%)
Sep 20, 2004
8.075
8.104
8.013
8.035
10,267,533
-0.05(-0.63%)
Sep 17, 2004
8.161
8.217
8.052
8.087
20,200,076
+0.15(+1.94%)
Sep 16, 2004
7.876
7.979
7.843
7.933
11,675,364
+0.08(+1.01%)
Sep 15, 2004
7.905
7.944
7.836
7.853
10,937,158
-0.10(-1.22%)
Sep 14, 2004
7.979
7.990
7.916
7.950
10,313,780
-0.07(-0.85%)
Sep 13, 2004
8.018
8.024
7.961
8.018
11,453,093
+0.08(+1.00%)
Sep 10, 2004
7.961
8.058
7.870
7.939
22,174,488
-0.12(-1.48%)
Sep 09, 2004
8.047
8.098
8.001
8.058
11,542,600
-0.05(-0.56%)
Sep 08, 2004
8.246
8.308
8.092
8.104
14,651,048
-0.18(-2.13%)
Sep 07, 2004
8.132
8.348
8.126
8.280
13,547,080
+0.20(+2.46%)
Sep 03, 2004
8.121
8.212
7.984
8.081
8,496,753
-0.09(-1.04%)
Sep 02, 2004
7.922
8.189
7.905
8.166
17,615,126
+0.26(+3.31%)
Sep 01, 2004
8.030
8.035
7.882
7.905
19,609,758
-0.12(-1.49%)
Aug 31, 2004
7.990
8.047
7.899
8.024
12,170,725
+0.09(+1.07%)
Aug 30, 2004
8.007
8.013
7.916
7.939
6,793,323
-0.09(-1.13%)
Aug 27, 2004
7.973
8.064
7.950
8.030
11,138,327
+0.09(+1.07%)
Aug 26, 2004
7.944
8.007
7.888
7.944
5,886,304
+0.01(+0.07%)
Aug 25, 2004
7.888
8.007
7.848
7.939
10,008,510
+0.03(+0.36%)
Aug 24, 2004
7.984
8.024
7.842
7.910
9,524,931
-0.07(-0.93%)
Aug 23, 2004
7.996
8.070
7.979
7.984
7,652,335
-0.04(-0.50%)
Aug 20, 2004
7.961
8.052
7.740
8.024
21,794,306
+0.06(+0.79%)
Aug 19, 2004
8.052
8.115
7.899
7.961
13,664,546
-0.17(-2.10%)
Aug 18, 2004
7.990
8.149
7.916
8.132
7,820,973
+0.09(+1.06%)
Aug 17, 2004
8.013
8.132
8.007
8.047
10,429,488
+0.05(+0.64%)
Aug 16, 2004
7.848
8.018
7.808
7.996
12,737,480
+0.15(+1.88%)
Aug 13, 2004
7.939
7.956
7.791
7.848
10,539,744
-0.03(-0.43%)
Aug 12, 2004
8.035
8.041
7.831
7.882
14,937,151
-0.21(-2.60%)
Aug 11, 2004
8.104
8.149
7.973
8.092
14,564,355
-0.05(-0.63%)
Aug 10, 2004
8.007
8.189
7.984
8.143
11,987,493
+0.14(+1.70%)
Aug 09, 2004
7.996
8.087
7.910
8.007
11,860,179
+0.01(+0.07%)
Aug 06, 2004
7.961
8.098
7.905
8.001
16,102,137
-0.07(-0.92%)
Aug 05, 2004
8.354
8.354
8.075
8.075
18,862,936
-0.28(-3.34%)
Aug 04, 2004
8.331
8.422
8.212
8.354
12,760,340
-0.01(-0.14%)
Aug 03, 2004
8.530
8.547
8.331
8.365
15,147,640
-0.19(-2.26%)
Aug 02, 2004
8.331
8.587
8.325
8.559
14,553,277
+0.19(+2.24%)
Jul 30, 2004
8.473
8.473
8.314
8.371
13,685,823
-0.13(-1.54%)
Jul 29, 2004
8.581
8.587
8.388
8.502
18,672,846
-0.14(-1.58%)
Jul 28, 2004
8.405
8.655
8.405
8.638
14,665,115
+0.18(+2.08%)
Jul 27, 2004
8.399
8.485
8.360
8.462
8,934,085
+0.08(+0.95%)
Jul 26, 2004
8.320
8.405
8.246
8.382
12,074,185
+0.04(+0.48%)
Jul 23, 2004
8.331
8.360
8.229
8.342
9,831,080
+0.01(+0.14%)
Jul 22, 2004
8.251
8.377
8.161
8.331
15,625,416
+0.07(+0.83%)
Jul 21, 2004
8.360
8.388
8.246
8.263
16,155,947
-0.04(-0.48%)
Jul 20, 2004
8.513
8.513
8.132
8.303
38,093,568
-0.22(-2.54%)
Jul 19, 2004
8.445
8.621
8.439
8.519
11,790,896
+0.07(+0.88%)
Jul 16, 2004
8.644
8.655
8.433
8.445
12,718,665
-0.10(-1.20%)
Jul 15, 2004
8.587
8.633
8.530
8.547
7,578,304
-0.04(-0.46%)
Jul 14, 2004
8.559
8.712
8.519
8.587
14,966,517
-0.03(-0.33%)
Jul 13, 2004
8.701
8.741
8.581
8.615
10,232,539
+0.00(+0.00%)
Jul 12, 2004
8.536
8.621
7.797
8.615
9,330,268
-0.01(-0.07%)
Jul 09, 2004
8.513
8.678
8.416
8.621
17,997,592
+0.22(+2.64%)
Jul 08, 2004
8.473
8.564
8.388
8.399
13,922,865
-0.11(-1.27%)
Jul 07, 2004
8.451
8.570
8.416
8.507
13,470,587
+0.00(+0.00%)
Jul 06, 2004
8.416
8.542
8.308
8.507
18,715,576
+0.01(+0.07%)
Jul 02, 2004
8.547
8.593
8.451
8.502
17,571,340
-0.04(-0.47%)
Jul 01, 2004
8.900
8.968
8.502
8.542
30,350,672
-0.36(-4.03%)
Jun 30, 2004
9.082
9.082
8.832
8.900
13,301,070
-0.13(-1.39%)
Jun 29, 2004
8.894
9.059
8.803
9.025
18,697,288
+0.13(+1.41%)
Jun 28, 2004
9.099
9.156
8.832
8.900
19,959,870
-0.11(-1.26%)
Jun 25, 2004
9.184
9.241
9.014
9.014
18,065,118
-0.17(-1.86%)
Jun 24, 2004
9.304
9.349
9.173
9.184
25,080,536
-0.12(-1.28%)
Jun 23, 2004
9.099
9.372
9.076
9.304
29,494,296
+0.20(+2.25%)
Jun 22, 2004
8.900
9.099
8.871
9.099
20,922,456
+0.20(+2.24%)
Jun 21, 2004
9.070
9.099
8.877
8.900
12,032,861
-0.14(-1.51%)
Jun 18, 2004
8.894
9.076
8.843
9.036
19,419,140
+0.14(+1.60%)
Jun 17, 2004
8.957
8.957
8.763
8.894
17,170,760
+0.01(+0.06%)
Jun 16, 2004
8.792
9.048
8.684
8.888
18,447,410
+0.13(+1.43%)
Jun 15, 2004
8.689
8.832
8.689
8.763
11,993,296
+0.11(+1.25%)
Jun 14, 2004
8.837
8.837
8.633
8.655
13,045,564
-0.20(-2.31%)
Jun 10, 2004
8.837
8.900
8.797
8.860
14,604,976
+0.10(+1.17%)
Jun 09, 2004
8.729
8.843
8.633
8.758
12,634,610
-0.01(-0.13%)
Jun 08, 2004
8.644
8.803
8.604
8.769
16,853,180
+0.13(+1.45%)
Jun 07, 2004
8.519
8.689
8.502
8.644
21,839,498
+0.16(+1.95%)
Jun 04, 2004
8.399
8.530
8.399
8.479
9,789,229
+0.09(+1.08%)
Jun 03, 2004
8.462
8.530
8.337
8.388
14,506,326
-0.08(-0.94%)
Jun 02, 2004
8.644
8.644
8.399
8.468
18,900,040
-0.09(-1.00%)
Jun 01, 2004
8.451
8.581
8.365
8.553
15,798,977
+0.11(+1.28%)
May 28, 2004
8.547
8.547
8.405
8.445
17,115,720
-0.11(-1.26%)
May 27, 2004
8.644
8.729
8.490
8.553
15,868,788
+0.01(+0.13%)
May 26, 2004
8.348
8.610
8.342
8.542
21,091,094
+0.19(+2.32%)
May 25, 2004
8.132
8.416
8.052
8.348
18,959,300
+0.22(+2.73%)
May 24, 2004
8.229
8.325
8.104
8.126
13,353,297
+0.03(+0.35%)
May 21, 2004
8.126
8.149
7.973
8.098
19,189,660
+0.03(+0.42%)
May 20, 2004
8.007
8.098
7.905
8.064
25,406,556
+0.06(+0.71%)
May 19, 2004
8.354
8.462
7.990
8.007
27,705,932
-0.21(-2.56%)
May 18, 2004
8.143
8.269
8.075
8.217
16,273,412
+0.10(+1.26%)
May 17, 2004
8.092
8.246
8.024
8.115
19,842,932
-0.24(-2.93%)
May 14, 2004
8.234
8.394
8.155
8.360
18,095,188
+0.16(+2.01%)
May 13, 2004
8.161
8.240
8.070
8.195
15,196,349
-0.05(-0.55%)
May 12, 2004
8.132
8.240
7.916
8.240
17,821,042
+0.06(+0.77%)
May 11, 2004
7.967
8.269
7.967
8.178
19,395,576
+0.21(+2.64%)
May 10, 2004
8.104
8.104
7.899
7.967
28,164,892
-0.22(-2.71%)
May 07, 2004
8.331
8.394
8.081
8.189
30,531,266
-0.28(-3.29%)
May 06, 2004
8.530
8.530
8.348
8.468
19,646,686
-0.13(-1.52%)
May 05, 2004
8.706
8.758
8.547
8.598
18,774,134
-0.16(-1.88%)
May 04, 2004
8.615
8.900
8.559
8.763
16,913,144
+0.08(+0.92%)
May 03, 2004
8.644
8.775
8.473
8.684
26,203,144
-0.05(-0.59%)
Apr 30, 2004
8.797
8.894
8.701
8.735
18,906,898
-0.01(-0.07%)
Apr 29, 2004
8.843
9.002
8.627
8.741
19,696,450
-0.07(-0.84%)
Apr 28, 2004
9.065
9.065
8.780
8.814
24,067,130
-0.30(-3.31%)
Apr 27, 2004
8.979
9.230
8.905
9.116
30,217,906
+0.19(+2.17%)
Apr 26, 2004
9.014
9.156
8.917
8.923
24,628,432
-0.01(-0.06%)
Apr 23, 2004
8.985
9.070
8.814
8.928
25,888,552
-0.04(-0.44%)
Apr 22, 2004
8.496
9.042
8.473
8.968
54,991,588
+0.47(+5.56%)
Apr 21, 2004
8.331
8.604
8.189
8.496
80,206,472
+0.78(+10.18%)
Apr 20, 2004
7.876
8.018
7.694
7.711
33,634,616
+0.12(+1.57%)
Apr 19, 2004
7.592
7.649
7.489
7.592
9,077,048
+0.01(+0.08%)
Apr 16, 2004
7.507
7.615
7.467
7.586
9,068,256
+0.13(+1.68%)
Apr 15, 2004
7.535
7.552
7.393
7.461
12,263,748
-0.07(-0.91%)
Apr 14, 2004
7.558
7.671
7.495
7.529
17,191,686
-0.10(-1.27%)
Apr 13, 2004
7.802
7.842
7.575
7.626
15,904,134
-0.16(-2.05%)
Apr 12, 2004
7.745
7.836
7.728
7.785
9,399,024
+0.06(+0.74%)
Apr 08, 2004
7.831
7.876
7.677
7.728
8,212,232
-0.05(-0.59%)
Apr 07, 2004
7.922
7.941
7.762
7.774
11,396,998
-0.19(-2.36%)
Apr 06, 2004
7.961
7.979
7.893
7.961
10,109,270
-0.04(-0.50%)
Apr 05, 2004
7.751
8.007
7.751
8.001
22,076,540
+0.23(+3.00%)
Apr 02, 2004
7.802
7.814
7.649
7.768
12,964,850
+0.14(+1.79%)
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.