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
Bhp Billiton Ltd ADR
(NY:
BHP
)
60.27
+1.00 (+1.69%)
Streaming Delayed Price
Updated: 1:38 PM EDT, May 16, 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 (%)
Apr 30, 2003
4.734
4.759
4.688
4.709
240,816
-0.07(-1.41%)
Apr 29, 2003
4.709
4.776
4.705
4.776
479,738
+0.10(+2.17%)
Apr 28, 2003
4.595
4.675
4.595
4.675
437,353
+0.11(+2.50%)
Apr 25, 2003
4.675
4.675
4.561
4.561
269,941
-0.11(-2.44%)
Apr 24, 2003
4.667
4.730
4.591
4.675
1,072,663
-0.24(-4.90%)
Apr 23, 2003
4.899
4.941
4.857
4.916
489,920
-0.09(-1.85%)
Apr 22, 2003
4.966
5.047
4.933
5.009
537,042
+0.07(+1.45%)
Apr 21, 2003
4.857
4.975
4.857
4.937
158,413
+0.04(+0.78%)
Apr 17, 2003
4.831
4.975
4.831
4.899
107,976
+0.05(+1.05%)
Apr 16, 2003
4.933
4.933
4.776
4.848
1,013,465
-0.03(-0.69%)
Apr 15, 2003
4.852
4.920
4.835
4.882
331,270
+0.03(+0.61%)
Apr 14, 2003
4.764
4.852
4.764
4.852
207,192
+0.09(+1.86%)
Apr 11, 2003
4.730
4.814
4.730
4.764
573,981
+0.08(+1.80%)
Apr 10, 2003
4.730
4.793
4.667
4.679
140,180
-0.07(-1.51%)
Apr 09, 2003
4.840
4.840
4.730
4.751
250,761
-0.05(-0.97%)
Apr 08, 2003
4.852
4.920
4.797
4.797
282,254
-0.10(-1.98%)
Apr 07, 2003
4.814
4.945
4.814
4.895
223,293
+0.12(+2.57%)
Apr 04, 2003
4.781
4.814
4.751
4.772
163,622
-0.00(-0.09%)
Apr 03, 2003
4.776
4.831
4.776
4.776
376,971
+0.01(+0.27%)
Apr 02, 2003
4.683
4.802
4.683
4.764
261,180
+0.08(+1.71%)
Apr 01, 2003
4.658
4.688
4.624
4.683
113,422
-0.00(-0.09%)
Mar 31, 2003
4.675
4.721
4.654
4.688
295,278
+0.02(+0.36%)
Mar 28, 2003
4.700
4.721
4.667
4.671
573,981
-0.03(-0.54%)
Mar 27, 2003
4.709
4.747
4.658
4.696
317,536
-0.05(-1.16%)
Mar 26, 2003
4.667
4.789
4.667
4.751
209,086
-0.00(-0.09%)
Mar 25, 2003
4.654
4.755
4.654
4.755
187,775
+0.14(+3.11%)
Mar 24, 2003
4.709
4.713
4.603
4.612
308,065
-0.23(-4.80%)
Mar 21, 2003
4.751
4.848
4.730
4.844
533,727
+0.11(+2.41%)
Mar 20, 2003
4.667
4.764
4.667
4.730
266,389
-0.13(-2.69%)
Mar 19, 2003
4.835
4.869
4.772
4.861
499,392
+0.17(+3.60%)
Mar 18, 2003
4.675
4.806
4.675
4.692
1,168,563
+0.02(+0.36%)
Mar 17, 2003
4.519
4.730
4.519
4.675
439,247
+0.11(+2.50%)
Mar 14, 2003
4.620
4.751
4.561
4.561
509,574
-0.02(-0.37%)
Mar 13, 2003
4.392
4.578
4.392
4.578
712,030
+0.22(+5.14%)
Mar 12, 2003
4.388
4.426
4.346
4.354
843,449
-0.08(-1.72%)
Mar 11, 2003
4.443
4.498
4.426
4.430
783,778
-0.05(-1.22%)
Mar 10, 2003
4.553
4.553
4.439
4.485
341,452
-0.09(-1.94%)
Mar 07, 2003
4.519
4.574
4.493
4.574
254,550
-0.03(-0.73%)
Mar 06, 2003
4.654
4.671
4.591
4.607
191,563
-0.10(-2.15%)
Mar 05, 2003
4.709
4.751
4.645
4.709
262,601
-0.00(-0.09%)
Mar 04, 2003
4.806
4.806
4.713
4.713
538,936
-0.14(-2.79%)
Mar 03, 2003
4.772
4.873
4.772
4.848
610,920
+0.11(+2.23%)
Feb 28, 2003
4.709
4.751
4.667
4.743
248,867
+0.01(+0.27%)
Feb 27, 2003
4.743
4.772
4.667
4.730
181,145
+0.02(+0.36%)
Feb 26, 2003
4.806
4.806
4.688
4.713
484,711
-0.05(-1.06%)
Feb 25, 2003
4.772
4.772
4.688
4.764
424,092
+0.03(+0.53%)
Feb 24, 2003
4.738
4.814
4.709
4.738
362,763
+0.03(+0.63%)
Feb 21, 2003
4.641
4.709
4.591
4.709
481,632
+0.03(+0.63%)
Feb 20, 2003
4.688
4.688
4.607
4.679
239,869
-0.00(-0.09%)
Feb 19, 2003
4.645
4.692
4.637
4.683
473,345
+0.08(+1.74%)
Feb 18, 2003
4.557
4.637
4.557
4.603
302,618
+0.05(+1.02%)
Feb 14, 2003
4.519
4.561
4.468
4.557
143,968
+0.00(+0.00%)
Feb 13, 2003
4.531
4.561
4.439
4.557
619,445
-0.05(-1.01%)
Feb 12, 2003
4.624
4.637
4.591
4.603
542,725
-0.02(-0.46%)
Feb 11, 2003
4.654
4.654
4.578
4.624
537,752
+0.00(+0.00%)
Feb 10, 2003
4.624
4.645
4.561
4.624
345,478
+0.04(+0.92%)
Feb 07, 2003
4.599
4.645
4.582
4.582
300,724
+0.05(+1.21%)
Feb 06, 2003
4.540
4.561
4.519
4.527
905,252
-0.01(-0.28%)
Feb 05, 2003
4.502
4.586
4.502
4.540
2,264,906
-0.00(-0.09%)
Feb 04, 2003
4.498
4.561
4.447
4.544
371,288
+0.11(+2.48%)
Feb 03, 2003
4.392
4.477
4.392
4.434
1,171,642
-0.02(-0.47%)
Jan 31, 2003
4.337
4.455
4.337
4.455
596,476
+0.06(+1.44%)
Jan 30, 2003
4.477
4.519
4.392
4.392
698,060
-0.11(-2.35%)
Jan 29, 2003
4.569
4.569
4.439
4.498
393,546
-0.04(-0.84%)
Jan 28, 2003
4.561
4.561
4.460
4.536
531,595
-0.04(-0.92%)
Jan 27, 2003
4.650
4.654
4.515
4.578
671,302
-0.09(-1.90%)
Jan 24, 2003
4.667
4.688
4.582
4.667
478,791
+0.00(+0.00%)
Jan 23, 2003
4.683
4.683
4.595
4.667
414,621
-0.02(-0.36%)
Jan 22, 2003
4.688
4.688
4.607
4.683
507,916
-0.02(-0.36%)
Jan 21, 2003
4.802
4.802
4.675
4.700
305,460
-0.09(-1.94%)
Jan 17, 2003
4.873
4.873
4.751
4.793
362,053
-0.04(-0.79%)
Jan 16, 2003
4.793
4.857
4.793
4.831
242,474
+0.02(+0.35%)
Jan 15, 2003
4.890
4.890
4.781
4.814
918,749
-0.06(-1.21%)
Jan 14, 2003
4.806
4.903
4.806
4.873
606,658
+0.05(+0.96%)
Jan 13, 2003
4.823
4.865
4.806
4.827
774,069
-0.01(-0.17%)
Jan 10, 2003
4.857
4.899
4.814
4.835
273,730
-0.03(-0.69%)
Jan 09, 2003
4.814
4.895
4.814
4.869
425,750
+0.08(+1.59%)
Jan 08, 2003
4.831
4.869
4.793
4.793
421,014
-0.05(-1.13%)
Jan 07, 2003
4.823
4.912
4.772
4.848
618,261
-0.03(-0.61%)
Jan 06, 2003
4.878
4.937
4.861
4.878
541,541
-0.05(-1.11%)
Jan 03, 2003
4.873
5.004
4.873
4.933
341,689
+0.12(+2.46%)
Jan 02, 2003
4.857
4.941
4.814
4.814
413,910
-0.04(-0.87%)
Dec 31, 2002
4.827
4.857
4.738
4.857
365,842
+0.06(+1.23%)
Dec 30, 2002
4.793
4.814
4.709
4.797
356,844
+0.04(+0.89%)
Dec 27, 2002
4.890
4.890
4.730
4.755
254,076
-0.08(-1.66%)
Dec 26, 2002
4.789
4.869
4.730
4.835
228,740
+0.05(+0.97%)
Dec 24, 2002
4.814
4.899
4.730
4.789
102,293
+0.05(+1.07%)
Dec 23, 2002
4.700
4.802
4.700
4.738
289,358
-0.01(-0.27%)
Dec 20, 2002
4.645
4.789
4.582
4.751
211,454
+0.20(+4.46%)
Dec 19, 2002
4.591
4.633
4.540
4.548
343,820
-0.08(-1.82%)
Dec 18, 2002
4.755
4.755
4.624
4.633
246,025
-0.12(-2.58%)
Dec 17, 2002
4.878
4.878
4.730
4.755
644,308
+0.05(+1.17%)
Dec 16, 2002
4.603
4.700
4.561
4.700
908,804
+0.07(+1.46%)
Dec 13, 2002
4.582
4.641
4.582
4.633
182,092
-0.04(-0.90%)
Dec 12, 2002
4.679
4.688
4.624
4.675
179,250
-0.05(-1.07%)
Dec 11, 2002
4.645
4.726
4.624
4.726
469,319
+0.01(+0.18%)
Dec 10, 2002
4.730
4.730
4.654
4.717
180,197
+0.02(+0.45%)
Dec 09, 2002
4.814
4.835
4.696
4.696
504,128
-0.16(-3.30%)
Dec 06, 2002
4.751
4.857
4.696
4.857
429,538
+0.13(+2.68%)
Dec 05, 2002
4.781
4.806
4.688
4.730
664,435
-0.04(-0.80%)
Dec 04, 2002
4.751
4.802
4.730
4.768
167,648
-0.00(-0.09%)
Dec 03, 2002
4.857
4.857
4.768
4.772
522,834
-0.11(-2.33%)
Dec 02, 2002
4.878
4.920
4.865
4.886
565,220
+0.04(+0.78%)
Nov 29, 2002
4.764
4.928
4.751
4.848
393,783
+0.24(+5.32%)
Nov 27, 2002
4.464
4.603
4.455
4.603
632,705
+0.10(+2.16%)
Nov 26, 2002
4.586
4.586
4.489
4.506
245,789
-0.15(-3.26%)
Nov 25, 2002
4.751
4.772
4.645
4.658
252,419
-0.06(-1.25%)
Nov 22, 2002
4.793
4.797
4.696
4.717
531,122
-0.06(-1.33%)
Nov 21, 2002
4.709
4.785
4.667
4.781
508,390
+0.09(+1.98%)
Nov 20, 2002
4.569
4.688
4.561
4.688
239,632
+0.14(+2.97%)
Nov 19, 2002
4.578
4.603
4.540
4.553
620,155
-0.05(-1.10%)
Nov 18, 2002
4.603
4.730
4.599
4.603
451,560
+0.08(+1.68%)
Nov 15, 2002
4.544
4.565
4.498
4.527
228,503
+0.08(+1.80%)
Nov 14, 2002
4.422
4.498
4.422
4.447
591,030
+0.01(+0.29%)
Nov 13, 2002
4.498
4.506
4.434
4.434
187,538
-0.08(-1.87%)
Nov 12, 2002
4.443
4.553
4.443
4.519
690,956
-0.00(-0.09%)
Nov 11, 2002
4.519
4.574
4.519
4.523
919,222
-0.08(-1.74%)
Nov 08, 2002
4.582
4.658
4.582
4.603
456,296
-0.00(-0.09%)
Nov 07, 2002
4.667
4.709
4.603
4.607
556,932
-0.15(-3.19%)
Nov 06, 2002
4.667
4.759
4.637
4.759
487,315
+0.18(+3.87%)
Nov 05, 2002
4.582
4.679
4.582
4.582
398,519
+0.01(+0.18%)
Nov 04, 2002
4.557
4.633
4.540
4.574
238,922
+0.08(+1.79%)
Nov 01, 2002
4.434
4.493
4.375
4.493
595,766
+0.03(+0.57%)
Oct 31, 2002
4.498
4.519
4.451
4.468
395,677
-0.01(-0.19%)
Oct 30, 2002
4.434
4.477
4.392
4.477
517,625
+0.03(+0.66%)
Oct 29, 2002
4.540
4.540
4.401
4.447
422,435
-0.06(-1.31%)
Oct 28, 2002
4.477
4.582
4.477
4.506
430,012
+0.09(+2.11%)
Oct 25, 2002
4.502
4.527
4.413
4.413
447,061
-0.18(-3.95%)
Oct 24, 2002
4.603
4.679
4.569
4.595
375,550
-0.11(-2.42%)
Oct 23, 2002
4.553
4.709
4.553
4.709
667,513
+0.20(+4.40%)
Oct 22, 2002
4.561
4.591
4.506
4.510
835,162
-0.14(-2.91%)
Oct 21, 2002
4.599
4.645
4.561
4.645
290,305
+0.08(+1.66%)
Oct 18, 2002
4.679
4.679
4.569
4.569
294,331
-0.11(-2.35%)
Oct 17, 2002
4.645
4.734
4.637
4.679
473,818
+0.28(+6.44%)
Oct 16, 2002
4.536
4.536
4.392
4.396
328,429
-0.14(-3.07%)
Oct 15, 2002
4.434
4.561
4.434
4.536
382,891
+0.19(+4.47%)
Oct 14, 2002
4.392
4.434
4.341
4.341
236,317
-0.05(-1.15%)
Oct 11, 2002
4.350
4.434
4.346
4.392
457,953
+0.13(+2.97%)
Oct 10, 2002
4.134
4.265
4.130
4.265
531,122
+0.21(+5.21%)
Oct 09, 2002
4.215
4.257
4.054
4.054
1,018,201
-0.36(-8.13%)
Oct 08, 2002
4.274
4.413
4.223
4.413
440,431
+0.15(+3.57%)
Oct 07, 2002
4.278
4.329
4.223
4.261
251,945
-0.02(-0.39%)
Oct 04, 2002
4.371
4.371
4.236
4.278
156,992
-0.01(-0.20%)
Oct 03, 2002
4.265
4.341
4.257
4.286
161,491
+0.10(+2.32%)
Oct 02, 2002
4.413
4.413
4.189
4.189
471,450
-0.19(-4.43%)
Oct 01, 2002
4.253
4.384
4.253
4.384
409,885
+0.27(+6.46%)
Sep 30, 2002
4.257
4.257
4.096
4.118
436,642
-0.17(-3.94%)
Sep 27, 2002
4.312
4.392
4.286
4.286
802,248
+0.02(+0.50%)
Sep 26, 2002
4.244
4.265
4.168
4.265
947,164
+0.04(+1.00%)
Sep 25, 2002
4.071
4.223
4.037
4.223
277,992
+0.24(+6.16%)
Sep 24, 2002
4.033
4.033
3.957
3.978
263,311
-0.05(-1.36%)
Sep 23, 2002
4.160
4.160
3.982
4.033
444,693
-0.15(-3.54%)
Sep 20, 2002
4.206
4.215
4.164
4.181
408,227
-0.07(-1.59%)
Sep 19, 2002
4.202
4.299
4.202
4.248
300,487
-0.03(-0.69%)
Sep 18, 2002
4.324
4.329
4.257
4.278
294,094
-0.09(-2.03%)
Sep 17, 2002
4.354
4.413
4.320
4.367
174,751
+0.03(+0.68%)
Sep 16, 2002
4.413
4.413
4.329
4.337
406,807
-0.05(-1.06%)
Sep 13, 2002
4.379
4.422
4.329
4.384
358,501
+0.08(+1.76%)
Sep 12, 2002
4.375
4.375
4.308
4.308
169,779
-0.11(-2.49%)
Sep 11, 2002
4.447
4.455
4.409
4.417
216,663
+0.08(+1.75%)
Sep 10, 2002
4.223
4.350
4.223
4.341
207,192
+0.14(+3.32%)
Sep 09, 2002
4.181
4.244
4.160
4.202
155,334
-0.02(-0.50%)
Sep 06, 2002
4.118
4.227
4.113
4.223
348,793
+0.21(+5.26%)
Sep 05, 2002
4.080
4.122
4.012
4.012
251,472
-0.18(-4.33%)
Sep 04, 2002
4.160
4.223
4.118
4.194
233,475
-0.01(-0.20%)
Sep 03, 2002
4.265
4.265
4.181
4.202
105,845
-0.02(-0.50%)
Aug 30, 2002
4.236
4.371
4.215
4.223
337,664
-0.13(-2.91%)
Aug 29, 2002
4.274
4.392
4.265
4.350
260,470
-0.01(-0.19%)
Aug 28, 2002
4.371
4.417
4.333
4.358
23,679
-0.08(-1.71%)
Aug 27, 2002
4.489
4.561
4.434
4.434
367,499
+0.01(+0.29%)
Aug 26, 2002
4.308
4.434
4.286
4.422
302,382
+0.14(+3.15%)
Aug 23, 2002
4.392
4.477
4.286
4.286
339,321
-0.16(-3.70%)
Aug 22, 2002
4.379
4.464
4.379
4.451
299,777
+0.05(+1.15%)
Aug 21, 2002
4.350
4.409
4.286
4.401
531,359
+0.18(+4.20%)
Aug 20, 2002
4.274
4.350
4.223
4.223
253,840
+0.10(+2.35%)
Aug 16, 2002
4.160
4.206
4.092
4.126
1,166,669
-0.08(-1.81%)
Aug 15, 2002
4.202
4.206
4.139
4.202
70,563
+0.00(+0.00%)
Aug 14, 2002
4.075
4.080
3.928
4.202
640,283
+0.11(+2.58%)
Aug 13, 2002
4.071
4.160
4.063
4.096
318,010
-0.11(-2.51%)
Aug 12, 2002
4.202
4.215
4.139
4.202
384,075
+0.14(+3.32%)
Aug 07, 2002
3.982
4.075
3.953
4.067
443,509
+0.15(+3.77%)
Aug 06, 2002
3.792
3.919
3.792
3.919
524,492
+0.13(+3.46%)
Aug 05, 2002
3.944
3.944
3.759
3.788
414,147
-0.24(-6.07%)
Aug 02, 2002
4.181
4.189
4.012
4.033
502,944
-0.20(-4.69%)
Aug 01, 2002
4.286
4.329
4.181
4.232
317,300
-0.12(-2.81%)
Jul 31, 2002
4.371
4.392
4.286
4.354
247,209
-0.02(-0.39%)
Jul 30, 2002
4.350
4.379
4.286
4.371
120,526
+0.06(+1.37%)
Jul 29, 2002
4.139
4.329
4.139
4.312
401,360
+0.15(+3.55%)
Jul 26, 2002
4.160
4.223
4.113
4.164
191,800
-0.02(-0.50%)
Jul 25, 2002
4.371
4.371
4.185
4.185
234,896
-0.23(-5.17%)
Jul 24, 2002
4.139
4.422
4.139
4.413
515,967
+0.06(+1.36%)
Jul 23, 2002
4.401
4.434
4.350
4.354
720,791
-0.12(-2.74%)
Jul 22, 2002
4.506
4.574
4.451
4.477
519,282
-0.03(-0.66%)
Jul 19, 2002
4.561
4.574
4.434
4.506
327,482
+0.02(+0.47%)
Jul 17, 2002
4.451
4.519
4.443
4.485
737,130
-0.43(-8.76%)
Jul 12, 2002
5.004
5.026
4.861
4.916
175,698
-0.09(-1.77%)
Jul 11, 2002
5.038
5.038
4.907
5.004
646,913
-0.06(-1.25%)
Jul 10, 2002
5.194
5.216
5.026
5.068
390,705
-0.25(-4.76%)
Jul 09, 2002
5.173
5.342
5.173
5.321
336,243
+0.15(+2.86%)
Jul 08, 2002
5.118
5.173
5.118
5.173
285,333
+0.05(+1.07%)
Jul 05, 2002
5.076
5.118
5.068
5.118
340,268
+0.14(+2.71%)
Jul 04, 2002
4.861
5.047
4.848
4.983
279,887
+0.00(+0.00%)
Jul 03, 2002
4.861
5.047
4.848
4.983
279,887
+0.08(+1.64%)
Jul 02, 2002
5.110
5.110
4.899
4.903
254,076
+0.00(+0.09%)
Jul 01, 2002
4.983
5.034
4.878
4.899
371,051
-0.08(-1.70%)
Jun 28, 2002
4.907
5.068
4.899
4.983
234,659
+0.08(+1.55%)
Jun 27, 2002
4.865
4.920
4.823
4.907
304,986
+0.14(+3.01%)
Jun 26, 2002
4.793
4.802
4.730
4.764
263,311
-0.17(-3.51%)
Jun 25, 2002
4.962
5.004
4.899
4.937
388,100
+0.02(+0.34%)
Jun 21, 2002
4.992
5.004
4.857
4.920
315,879
-0.07(-1.44%)
Jun 20, 2002
4.941
4.992
4.912
4.992
142,074
+0.05(+1.03%)
Jun 19, 2002
4.878
5.004
4.857
4.941
23,679
-0.06(-1.27%)
Jun 18, 2002
4.941
5.009
4.941
5.004
384,785
+0.06(+1.28%)
Jun 17, 2002
4.890
4.962
4.886
4.941
47,358
+0.08(+1.74%)
Jun 14, 2002
4.933
4.933
4.793
4.857
23,679
-0.13(-2.62%)
Jun 12, 2002
4.983
5.068
4.941
4.988
420,777
+0.05(+0.94%)
Jun 11, 2002
4.954
4.975
4.899
4.941
255,734
+0.02(+0.34%)
Jun 10, 2002
5.059
5.097
4.924
4.924
373,656
-0.07(-1.44%)
Jun 07, 2002
4.950
5.068
4.941
4.996
247,683
+0.00(+0.08%)
Jun 06, 2002
5.102
5.102
4.983
4.992
277,045
-0.12(-2.31%)
Jun 05, 2002
5.047
5.110
4.996
5.110
177,830
-0.12(-2.26%)
May 31, 2002
5.258
5.313
5.216
5.228
695,928
-0.05(-0.96%)
May 28, 2002
5.237
5.287
5.182
5.279
373,182
+0.06(+1.21%)
May 27, 2002
5.224
5.237
5.186
5.216
260,943
+0.00(+0.00%)
May 24, 2002
5.224
5.237
5.186
5.216
260,943
+0.02(+0.32%)
May 23, 2002
5.237
5.237
5.152
5.199
190,853
-0.08(-1.52%)
May 22, 2002
5.194
5.296
5.194
5.279
32,014,148
+0.04(+0.81%)
May 21, 2002
5.342
5.351
5.203
5.237
342,873
-0.14(-2.52%)
May 20, 2002
5.418
5.418
5.363
5.372
92,111
-0.05(-0.86%)
May 17, 2002
5.461
5.461
5.372
5.418
238,922
+0.00(+0.00%)
May 16, 2002
5.300
5.418
5.300
5.418
365,842
+0.19(+3.72%)
May 15, 2002
5.279
5.363
5.224
5.224
201,982
-0.01(-0.24%)
May 14, 2002
5.220
5.296
5.220
5.237
994,522
+0.06(+1.14%)
May 13, 2002
5.131
5.186
5.131
5.178
67,248
+0.03(+0.49%)
May 10, 2002
5.152
5.237
5.102
5.152
89,270
-0.02(-0.41%)
May 09, 2002
5.216
5.237
5.110
5.173
92,585
-0.11(-2.00%)
May 08, 2002
5.004
5.279
5.004
5.279
259,522
+0.38(+7.76%)
May 07, 2002
5.034
5.034
4.878
4.899
184,933
-0.14(-2.68%)
May 06, 2002
5.047
5.089
4.988
5.034
215,479
-0.02(-0.33%)
May 03, 2002
4.941
5.051
4.941
5.051
154,150
+0.20(+4.18%)
May 02, 2002
4.835
4.886
4.781
4.848
196,299
-0.01(-0.17%)
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.