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
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:
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
0.4188
0.4279
0.4169
0.4194
10,019,480
+0.00(+0.07%)
Apr 29, 2003
0.4303
0.4303
0.4152
0.4191
12,945,515
-0.01(-2.80%)
Apr 28, 2003
0.4196
0.4339
0.4125
0.4311
11,084,820
+0.01(+2.08%)
Apr 25, 2003
0.4292
0.4295
0.4194
0.4224
9,467,656
-0.00(-1.03%)
Apr 24, 2003
0.4328
0.4342
0.4196
0.4268
12,588,882
-0.00(-0.19%)
Apr 23, 2003
0.4125
0.4336
0.4100
0.4276
22,180,584
+0.01(+3.31%)
Apr 22, 2003
0.3966
0.4202
0.3947
0.4139
36,786,132
+0.02(+5.15%)
Apr 21, 2003
0.3917
0.3974
0.3859
0.3936
6,829,847
-0.00(-0.21%)
Apr 17, 2003
0.3851
0.3950
0.3796
0.3944
9,359,116
+0.01(+2.42%)
Apr 16, 2003
0.3837
0.3892
0.3802
0.3851
6,495,104
+0.00(+0.79%)
Apr 15, 2003
0.3851
0.3867
0.3815
0.3821
7,787,558
-0.00(-0.78%)
Apr 14, 2003
0.3750
0.3900
0.3750
0.3851
7,876,032
+0.01(+2.78%)
Apr 11, 2003
0.3802
0.3810
0.3706
0.3747
6,084,656
-0.00(-0.94%)
Apr 10, 2003
0.3799
0.3837
0.3750
0.3782
7,751,985
-0.00(-0.29%)
Apr 09, 2003
0.3862
0.3895
0.3788
0.3793
10,552,150
-0.01(-1.84%)
Apr 08, 2003
0.3906
0.3906
0.3782
0.3865
9,663,759
-0.00(-0.98%)
Apr 07, 2003
0.4010
0.4010
0.3865
0.3903
7,616,082
-0.00(-0.35%)
Apr 04, 2003
0.3947
0.3958
0.3889
0.3917
11,435,068
-0.00(-0.76%)
Apr 03, 2003
0.4002
0.4029
0.3911
0.3947
15,483,905
-0.01(-1.37%)
Apr 02, 2003
0.4007
0.4078
0.3996
0.4002
12,952,812
+0.00(+0.69%)
Apr 01, 2003
0.3961
0.4015
0.3878
0.3974
18,733,738
+0.00(+0.35%)
Mar 31, 2003
0.3980
0.3999
0.3892
0.3961
11,284,589
-0.01(-2.03%)
Mar 28, 2003
0.4029
0.4070
0.4007
0.4043
6,158,136
+0.00(+0.06%)
Mar 27, 2003
0.3999
0.4089
0.3988
0.4040
9,395,636
+0.00(+0.20%)
Mar 26, 2003
0.4018
0.4078
0.4013
0.4032
6,228,432
+0.00(+0.07%)
Mar 25, 2003
0.3909
0.4054
0.3895
0.4029
11,899,220
+0.01(+1.59%)
Mar 24, 2003
0.3999
0.4122
0.3958
0.3966
15,902,945
-0.01(-3.21%)
Mar 21, 2003
0.4177
0.4185
0.4057
0.4098
11,476,003
-0.00(-0.07%)
Mar 20, 2003
0.3988
0.4128
0.3983
0.4100
11,579,172
+0.01(+1.42%)
Mar 19, 2003
0.4062
0.4111
0.4029
0.4043
1,128,457,088
-0.00(-0.94%)
Mar 18, 2003
0.4191
0.4216
0.4043
0.4081
17,450,560
-0.01(-2.55%)
Mar 17, 2003
0.3974
0.4202
0.3936
0.4188
18,514,494
+0.02(+4.16%)
Mar 14, 2003
0.4029
0.4081
0.3988
0.4021
21,547,628
-0.00(-0.20%)
Mar 13, 2003
0.4076
0.4111
0.4002
0.4029
16,966,076
-0.00(-0.54%)
Mar 12, 2003
0.4037
0.4080
0.3994
0.4051
12,089,513
+0.00(+0.34%)
Mar 11, 2003
0.4054
0.4098
0.4004
0.4037
12,254,139
+0.00(+0.07%)
Mar 10, 2003
0.4046
0.4092
0.4010
0.4035
6,340,046
-0.01(-1.70%)
Mar 07, 2003
0.4043
0.4177
0.3996
0.4105
15,354,386
+0.00(+0.98%)
Mar 06, 2003
0.3974
0.4111
0.3966
0.4065
15,725,613
+0.01(+2.42%)
Mar 05, 2003
0.3974
0.3985
0.3941
0.3969
9,451,238
-0.00(-0.96%)
Mar 04, 2003
0.4015
0.4037
0.3963
0.4007
6,961,190
-0.00(-0.54%)
Mar 03, 2003
0.4037
0.4089
0.3974
0.4029
14,542,612
-0.01(-1.34%)
Feb 28, 2003
0.4029
0.4111
0.4029
0.4084
13,359,611
+0.01(+2.19%)
Feb 27, 2003
0.4015
0.4035
0.3884
0.3996
6,806,132
+0.01(+1.67%)
Feb 26, 2003
0.3985
0.4040
0.3920
0.3930
5,040,295
-0.01(-1.44%)
Feb 25, 2003
0.3958
0.4084
0.3859
0.3988
18,538,546
+0.00(+0.00%)
Feb 24, 2003
0.4117
0.4117
0.3961
0.3988
10,202,813
-0.01(-3.06%)
Feb 21, 2003
0.3837
0.4122
0.3824
0.4114
32,813,912
+0.01(+2.39%)
Feb 20, 2003
0.3999
0.4048
0.3947
0.4018
14,490,622
-0.01(-2.27%)
Feb 19, 2003
0.4111
0.4180
0.3994
0.4111
13,546,593
+0.00(+0.00%)
Feb 18, 2003
0.3972
0.4131
0.3914
0.4111
14,553,557
+0.01(+3.38%)
Feb 14, 2003
0.3810
0.4087
0.3796
0.3977
24,062,258
+0.02(+4.46%)
Feb 13, 2003
0.3846
0.3878
0.3763
0.3807
9,989,381
-0.00(-0.64%)
Feb 12, 2003
0.3824
0.3914
0.3761
0.3832
29,719,138
-0.01(-2.03%)
Feb 11, 2003
0.3947
0.3952
0.3892
0.3911
9,824,290
-0.00(-0.22%)
Feb 10, 2003
0.3920
0.3974
0.3851
0.3920
5,619,482
+0.00(+0.07%)
Feb 07, 2003
0.3936
0.3969
0.3865
0.3917
7,077,027
-0.00(-0.28%)
Feb 06, 2003
0.3939
0.3996
0.3900
0.3928
9,228,685
+0.00(+0.14%)
Feb 05, 2003
0.4021
0.4065
0.3922
0.3922
8,122,300
-0.01(-1.58%)
Feb 04, 2003
0.4002
0.4070
0.3974
0.3985
12,898,086
-0.00(-0.75%)
Feb 03, 2003
0.4076
0.4111
0.3917
0.4015
15,742,943
+0.00(+0.69%)
Jan 31, 2003
0.3930
0.4004
0.3826
0.3988
16,801,898
+0.01(+1.32%)
Jan 30, 2003
0.3974
0.4317
0.3920
0.3936
25,861,614
-0.00(-0.97%)
Jan 29, 2003
0.3810
0.4029
0.3771
0.3974
15,096,260
+0.01(+3.35%)
Jan 28, 2003
0.3832
0.3911
0.3793
0.3846
13,223,707
+0.01(+1.67%)
Jan 27, 2003
0.3821
0.3920
0.3752
0.3782
13,694,354
+0.00(+0.88%)
Jan 24, 2003
0.3725
0.3769
0.3700
0.3750
18,801,234
-0.00(-0.87%)
Jan 23, 2003
0.3571
0.3804
0.3569
0.3782
58,857,264
-0.01(-1.57%)
Jan 22, 2003
0.3933
0.3933
0.3788
0.3843
34,032,484
-0.01(-2.44%)
Jan 21, 2003
0.3878
0.4015
0.3865
0.3939
20,552,476
+0.01(+1.99%)
Jan 17, 2003
0.3895
0.3958
0.3785
0.3862
17,441,284
-0.01(-2.56%)
Jan 16, 2003
0.4150
0.4155
0.3903
0.3963
20,934,648
-0.02(-4.62%)
Jan 15, 2003
0.4117
0.4194
0.4057
0.4155
14,668,483
-0.00(-0.33%)
Jan 14, 2003
0.4262
0.4268
0.4084
0.4169
21,159,938
-0.00(-0.26%)
Jan 13, 2003
0.4166
0.4235
0.4057
0.4180
21,194,598
+0.01(+1.26%)
Jan 10, 2003
0.3903
0.4229
0.3892
0.4128
20,826,108
+0.01(+3.15%)
Jan 09, 2003
0.3972
0.4040
0.3837
0.4002
23,422,872
+0.01(+3.25%)
Jan 08, 2003
0.4098
0.4103
0.3867
0.3876
36,948,488
-0.01(-3.61%)
Jan 07, 2003
0.4057
0.4111
0.3994
0.4021
24,505,542
-0.00(-1.01%)
Jan 06, 2003
0.4089
0.4152
0.4054
0.4062
31,496,832
-0.00(-0.47%)
Jan 03, 2003
0.4273
0.4273
0.4032
0.4081
18,069,724
-0.02(-4.06%)
Jan 02, 2003
0.4087
0.4281
0.4081
0.4254
23,998,410
+0.03(+6.37%)
Dec 31, 2002
0.3933
0.4262
0.3930
0.3999
18,434,566
+0.01(+2.10%)
Dec 30, 2002
0.3859
0.3977
0.3859
0.3917
22,603,802
+0.01(+2.00%)
Dec 27, 2002
0.3739
0.3865
0.3739
0.3840
10,756,462
+0.01(+1.82%)
Dec 26, 2002
0.3785
0.3870
0.3730
0.3771
8,778,104
-0.00(-0.43%)
Dec 24, 2002
0.3780
0.3876
0.3766
0.3788
8,499,000
-0.00(-0.43%)
Dec 23, 2002
0.3695
0.3810
0.3632
0.3804
26,478,426
+0.01(+3.04%)
Dec 20, 2002
0.3695
0.3780
0.3632
0.3692
47,775,180
+0.01(+1.58%)
Dec 19, 2002
0.3429
0.3695
0.3418
0.3634
67,859,744
+0.02(+4.33%)
Dec 18, 2002
0.3536
0.3588
0.3344
0.3484
256,999,440
-0.08(-19.20%)
Dec 17, 2002
0.4385
0.4418
0.4221
0.4311
39,981,236
+0.00(+0.51%)
Dec 16, 2002
0.4221
0.4303
0.4185
0.4290
17,618,232
+0.01(+1.29%)
Dec 13, 2002
0.4268
0.4443
0.4180
0.4235
74,880,224
-0.04(-8.14%)
Dec 12, 2002
0.4454
0.4643
0.4385
0.4610
37,391,768
+0.02(+3.38%)
Dec 11, 2002
0.4553
0.4555
0.4248
0.4459
106,398,944
-0.02(-4.41%)
Dec 10, 2002
0.5013
0.5016
0.4597
0.4665
83,267,032
-0.03(-6.07%)
Dec 09, 2002
0.5079
0.5205
0.4956
0.4967
26,948,160
-0.03(-6.21%)
Dec 06, 2002
0.5356
0.5454
0.5230
0.5295
25,606,454
-0.02(-2.91%)
Dec 05, 2002
0.5633
0.5671
0.5449
0.5454
17,750,488
-0.01(-2.16%)
Dec 04, 2002
0.5644
0.5707
0.5482
0.5575
18,481,996
-0.02(-2.68%)
Dec 03, 2002
0.5742
0.5866
0.5685
0.5728
15,227,603
-0.01(-2.29%)
Dec 02, 2002
0.6030
0.6109
0.5811
0.5863
37,968,220
-0.01(-0.97%)
Nov 29, 2002
0.5863
0.6030
0.5863
0.5920
10,496,511
+0.01(+1.46%)
Nov 27, 2002
0.5682
0.5961
0.5671
0.5835
23,126,438
+0.02(+4.41%)
Nov 26, 2002
0.5827
0.5849
0.5589
0.5589
14,501,567
-0.02(-3.73%)
Nov 25, 2002
0.5794
0.5893
0.5660
0.5805
25,220,632
+0.01(+1.34%)
Nov 22, 2002
0.5454
0.5811
0.5378
0.5728
25,802,556
+0.02(+4.24%)
Nov 21, 2002
0.5408
0.5709
0.5271
0.5496
33,540,860
+0.03(+5.58%)
Nov 20, 2002
0.5043
0.5331
0.4934
0.5205
35,250,144
+0.01(+1.17%)
Nov 19, 2002
0.5246
0.5317
0.5131
0.5145
17,586,308
-0.01(-2.14%)
Nov 18, 2002
0.5378
0.5482
0.5194
0.5257
28,227,844
-0.01(-1.13%)
Nov 15, 2002
0.5498
0.5506
0.5153
0.5317
53,557,016
-0.02(-3.96%)
Nov 14, 2002
0.5548
0.5583
0.5402
0.5537
31,313,498
+0.00(+0.80%)
Nov 13, 2002
0.5443
0.5539
0.5345
0.5493
27,373,202
+0.00(+0.35%)
Nov 12, 2002
0.5386
0.5528
0.5383
0.5474
16,194,435
+0.01(+2.25%)
Nov 11, 2002
0.5561
0.5591
0.5339
0.5353
20,372,792
-0.03(-5.42%)
Nov 08, 2002
0.5855
0.5904
0.5485
0.5660
36,860,924
-0.03(-4.49%)
Nov 07, 2002
0.6197
0.6197
0.5898
0.5926
29,004,046
-0.03(-4.55%)
Nov 06, 2002
0.5961
0.6249
0.5937
0.6208
28,334,562
+0.03(+5.01%)
Nov 05, 2002
0.5871
0.6030
0.5770
0.5912
28,909,188
-0.01(-0.92%)
Nov 04, 2002
0.5961
0.6134
0.5896
0.5967
35,760,924
+0.02(+3.18%)
Nov 01, 2002
0.5578
0.5813
0.5550
0.5783
24,401,562
+0.02(+2.93%)
Oct 31, 2002
0.5556
0.5852
0.5550
0.5619
44,134,968
+0.00(+0.89%)
Oct 30, 2002
0.5580
0.5685
0.5402
0.5570
131,246,528
+0.06(+11.59%)
Oct 29, 2002
0.4961
0.5093
0.4769
0.4991
52,571,944
-0.00(-0.05%)
Oct 28, 2002
0.5416
0.5465
0.4895
0.4994
38,396,912
-0.02(-4.61%)
Oct 25, 2002
0.5496
0.5671
0.5082
0.5235
37,576,928
-0.02(-2.95%)
Oct 24, 2002
0.5537
0.5709
0.5372
0.5394
24,341,298
-0.02(-3.24%)
Oct 23, 2002
0.5476
0.5644
0.5358
0.5575
29,216,568
+0.01(+2.21%)
Oct 22, 2002
0.5465
0.5548
0.5221
0.5454
92,045,136
-0.11(-16.28%)
Oct 21, 2002
0.5937
0.6545
0.5920
0.6515
25,225,192
+0.04(+7.22%)
Oct 18, 2002
0.5978
0.6118
0.5734
0.6077
14,455,962
+0.00(+0.41%)
Oct 17, 2002
0.6088
0.6249
0.5849
0.6052
13,873,126
+0.03(+4.64%)
Oct 16, 2002
0.5824
0.5961
0.5665
0.5783
11,823,050
-0.02(-4.09%)
Oct 15, 2002
0.6085
0.6400
0.5951
0.6030
31,476,764
+0.03(+4.36%)
Oct 14, 2002
0.5553
0.5893
0.5358
0.5778
17,411,868
-0.02(-3.17%)
Oct 11, 2002
0.5690
0.6134
0.5660
0.5967
30,113,166
+0.04(+6.98%)
Oct 10, 2002
0.5125
0.5608
0.5084
0.5578
29,139,038
+0.06(+11.20%)
Oct 09, 2002
0.5276
0.5457
0.4903
0.5016
38,578,420
-0.05(-8.92%)
Oct 08, 2002
0.5641
0.5731
0.5482
0.5507
22,203,388
-0.01(-1.31%)
Oct 07, 2002
0.5331
0.5649
0.5331
0.5580
27,095,010
+0.02(+2.77%)
Oct 04, 2002
0.5652
0.5792
0.4912
0.5430
79,725,184
-0.02(-2.79%)
Oct 03, 2002
0.5893
0.6208
0.5556
0.5586
35,650,852
-0.06(-9.51%)
Oct 02, 2002
0.5983
0.6375
0.5981
0.6173
28,492,356
+0.01(+1.81%)
Oct 01, 2002
0.6496
0.6510
0.5920
0.6063
56,535,044
-0.05(-7.56%)
Sep 30, 2002
0.6852
0.6891
0.6551
0.6559
22,231,260
-0.03(-4.59%)
Sep 27, 2002
0.7107
0.7283
0.6847
0.6874
14,036,393
-0.02(-3.43%)
Sep 26, 2002
0.7063
0.7373
0.7061
0.7118
11,961,353
-0.00(-0.12%)
Sep 25, 2002
0.7167
0.7332
0.6899
0.7126
15,910,807
+0.01(+1.92%)
Sep 24, 2002
0.6600
0.7030
0.6575
0.6992
15,462,635
+0.02(+3.11%)
Sep 23, 2002
0.6904
0.6904
0.6595
0.6781
11,657,622
-0.01(-2.06%)
Sep 20, 2002
0.7080
0.7217
0.6893
0.6924
8,129,597
-0.02(-2.13%)
Sep 19, 2002
0.7247
0.7346
0.6951
0.7074
16,047,586
-0.03(-4.58%)
Sep 18, 2002
0.7220
0.7485
0.7025
0.7414
10,507,621
+0.02(+2.46%)
Sep 17, 2002
0.7469
0.7516
0.7231
0.7236
10,606,876
-0.01(-1.01%)
Sep 16, 2002
0.7398
0.7513
0.7228
0.7310
8,575,863
-0.01(-1.19%)
Sep 13, 2002
0.7359
0.7477
0.7277
0.7398
12,256,437
-0.00(-0.30%)
Sep 12, 2002
0.7710
0.7729
0.7359
0.7420
11,530,839
-0.03(-4.24%)
Sep 11, 2002
0.8061
0.8135
0.7694
0.7749
15,938,134
-0.02(-2.65%)
Sep 10, 2002
0.7570
0.7984
0.7565
0.7960
20,102,808
+0.04(+5.87%)
Sep 09, 2002
0.7332
0.7631
0.7263
0.7518
8,012,848
+0.02(+2.35%)
Sep 06, 2002
0.7384
0.7491
0.7266
0.7346
13,106,046
+0.01(+1.94%)
Sep 05, 2002
0.7359
0.7444
0.7187
0.7206
12,064,421
-0.04(-5.19%)
Sep 04, 2002
0.7458
0.7620
0.7214
0.7601
15,690,451
+0.01(+1.99%)
Sep 03, 2002
0.7603
0.7603
0.7195
0.7453
21,978,096
-0.02(-2.26%)
Aug 30, 2002
0.7694
0.7761
0.7551
0.7625
11,755,217
-0.01(-1.66%)
Aug 29, 2002
0.7305
0.7790
0.7299
0.7754
27,948,740
+0.04(+6.11%)
Aug 28, 2002
0.7675
0.7729
0.7288
0.7307
31,030,746
-0.06(-7.24%)
Aug 27, 2002
0.8552
0.8648
0.7825
0.7877
30,595,670
-0.07(-7.97%)
Aug 26, 2002
0.8497
0.8560
0.8228
0.8560
9,512,386
+0.01(+1.63%)
Aug 23, 2002
0.8275
0.8497
0.8228
0.8423
11,346,302
+0.01(+0.75%)
Aug 22, 2002
0.8220
0.8373
0.8149
0.8360
25,622,872
+0.01(+1.70%)
Aug 21, 2002
0.8176
0.8258
0.8124
0.8220
13,522,267
+0.01(+1.18%)
Aug 20, 2002
0.8223
0.8363
0.8121
0.8124
17,537,802
+0.06(+8.29%)
Aug 16, 2002
0.7409
0.7664
0.7343
0.7502
6,845,298
+0.00(+0.55%)
Aug 15, 2002
0.7587
0.7702
0.7422
0.7461
12,366,364
-0.00(-0.33%)
Aug 14, 2002
0.7069
0.7510
0.6954
0.7485
11,098,501
+0.04(+5.00%)
Aug 13, 2002
0.7315
0.7576
0.7063
0.7129
7,309,614
-0.02(-3.27%)
Aug 12, 2002
0.7595
0.7598
0.7337
0.7370
7,870,970
-0.03(-3.90%)
Aug 07, 2002
0.7562
0.7699
0.7428
0.7669
10,627,855
+0.02(+2.87%)
Aug 06, 2002
0.7178
0.7658
0.7178
0.7455
13,227,356
+0.03(+4.02%)
Aug 05, 2002
0.7354
0.7379
0.6863
0.7167
19,077,172
-0.02(-2.90%)
Aug 02, 2002
0.7483
0.7562
0.7263
0.7381
8,818,237
-0.02(-2.85%)
Aug 01, 2002
0.7877
0.7880
0.7499
0.7598
17,203,744
-0.03(-3.48%)
Jul 31, 2002
0.7691
0.7880
0.7565
0.7872
16,381,399
+0.02(+1.99%)
Jul 30, 2002
0.7606
0.7883
0.7540
0.7718
14,022,712
+0.00(+0.59%)
Jul 29, 2002
0.7359
0.7795
0.7332
0.7673
12,325,283
+0.03(+4.69%)
Jul 26, 2002
0.7280
0.7466
0.7058
0.7329
14,439,544
+0.01(+1.29%)
Jul 25, 2002
0.7400
0.7535
0.6951
0.7236
24,497,332
-0.03(-3.93%)
Jul 24, 2002
0.6754
0.7576
0.6112
0.7532
56,456,600
+0.08(+11.71%)
Jul 23, 2002
0.6896
0.7003
0.6400
0.6743
22,819,970
+0.01(+2.20%)
Jul 22, 2002
0.7014
0.7126
0.6288
0.6597
22,283,652
-0.04(-5.98%)
Jul 19, 2002
0.7195
0.7283
0.6800
0.7017
16,673,291
-0.07(-9.35%)
Jul 17, 2002
0.7971
0.8179
0.7439
0.7740
20,771,382
+0.03(+3.98%)
Jul 12, 2002
0.7359
0.7760
0.7321
0.7444
16,644,103
+0.02(+2.49%)
Jul 11, 2002
0.7137
0.7263
0.6819
0.7263
6,558,951
+0.01(+1.88%)
Jul 10, 2002
0.7184
0.7291
0.7019
0.7129
13,749,992
+0.02(+2.77%)
Jul 09, 2002
0.7126
0.7217
0.6932
0.6937
13,182,662
-0.02(-2.77%)
Jul 08, 2002
0.7463
0.7653
0.7274
0.7135
12,866,162
-0.03(-4.41%)
Jul 05, 2002
0.7085
0.7535
0.7085
0.7463
7,360,692
+0.02(+3.34%)
Jul 04, 2002
0.6998
0.7236
0.6674
0.7222
19,687,800
+0.00(+0.00%)
Jul 03, 2002
0.6998
0.7236
0.6674
0.7222
19,677,766
+0.00(+0.38%)
Jul 02, 2002
0.7527
0.7529
0.7088
0.7195
17,890,952
-0.04(-5.27%)
Jul 01, 2002
0.8017
0.8056
0.7579
0.7595
11,297,340
-0.04(-4.65%)
Jun 28, 2002
0.7951
0.8275
0.7765
0.7965
20,052,642
+0.00(+0.21%)
Jun 27, 2002
0.7746
0.7984
0.7743
0.7949
20,951,978
+0.03(+3.87%)
Jun 26, 2002
0.7664
0.7683
0.7442
0.7653
15,257,703
-0.02(-2.38%)
Jun 25, 2002
0.7812
0.7929
0.7650
0.7839
14,073,790
+0.01(+1.56%)
Jun 21, 2002
0.7979
0.8091
0.7866
0.7718
20,040,784
-0.01(-1.57%)
Jun 20, 2002
0.7943
0.8077
0.7839
0.7842
12,440,209
-0.01(-0.87%)
Jun 19, 2002
0.8119
0.8154
0.7888
0.7910
11,089,380
-0.02(-2.47%)
Jun 18, 2002
0.8017
0.8215
0.7880
0.8110
27,044,844
+0.02(+2.03%)
Jun 17, 2002
0.7675
0.8034
0.7655
0.7949
23,995,674
+0.03(+3.57%)
Jun 14, 2002
0.7825
0.7828
0.7217
0.7675
37,854,208
-0.03(-4.21%)
Jun 12, 2002
0.8135
0.8149
0.7729
0.8012
14,881,003
-0.01(-1.65%)
Jun 11, 2002
0.8549
0.8579
0.8132
0.8146
8,655,882
-0.04(-4.13%)
Jun 10, 2002
0.8480
0.8617
0.8373
0.8497
21,791,116
+0.03(+3.23%)
Jun 07, 2002
0.7770
0.8341
0.7680
0.8231
25,585,474
+0.01(+1.21%)
Jun 06, 2002
0.8661
0.8661
0.8058
0.8132
48,785,792
-0.07(-7.54%)
Jun 05, 2002
0.9031
0.9045
0.8557
0.8796
60,657,760
-0.01(-1.62%)
May 31, 2002
0.9168
0.9292
0.8938
0.8941
9,065,418
-0.03(-2.83%)
May 28, 2002
0.9357
0.9401
0.9182
0.9201
12,514,089
-0.01(-1.32%)
May 27, 2002
0.9218
0.9440
0.9185
0.9325
13,999,909
+0.00(+0.00%)
May 24, 2002
0.9218
0.9440
0.9185
0.9325
13,982,579
-0.02(-1.85%)
May 23, 2002
0.8850
0.9621
0.8826
0.9500
38,658,684
+0.06(+7.11%)
May 22, 2002
0.8763
0.8946
0.8678
0.8870
10,288,551
+0.00(+0.31%)
May 21, 2002
0.9018
0.9168
0.8763
0.8842
14,732,330
-0.02(-1.89%)
May 20, 2002
0.9031
0.9152
0.8916
0.9012
8,572,881
-0.00(-0.39%)
May 17, 2002
0.9020
0.9144
0.8771
0.9048
11,322,879
+0.01(+0.82%)
May 16, 2002
0.8985
0.9072
0.8796
0.8974
9,011,603
+0.01(+0.80%)
May 15, 2002
0.8990
0.9040
0.8667
0.8903
20,671,050
-0.00(-0.46%)
May 14, 2002
0.9289
0.9388
0.8678
0.8944
52,912,160
-0.02(-2.57%)
May 13, 2002
0.8749
0.9212
0.8642
0.9179
25,215,160
+0.05(+5.35%)
May 10, 2002
0.9114
0.9182
0.8565
0.8713
19,854,716
-0.01(-1.58%)
May 09, 2002
0.9316
0.9442
0.8771
0.8853
28,754,130
-0.05(-4.86%)
May 08, 2002
0.8963
0.9382
0.8527
0.9305
75,373,672
+0.09(+10.77%)
May 07, 2002
0.8796
0.8842
0.8195
0.8401
20,900,900
-0.02(-2.23%)
May 06, 2002
0.8521
0.8804
0.8497
0.8593
18,863,256
+0.02(+2.52%)
May 03, 2002
0.8700
0.8859
0.8272
0.8382
18,604,218
-0.03(-3.68%)
May 02, 2002
0.8842
0.9135
0.8538
0.8702
14,132,164
-0.01(-1.24%)
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.