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
Enbridge
(NY:
ENB
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
0.7654
0.7712
0.7636
0.7687
334,190
+0.01(+0.86%)
Apr 29, 2003
0.7585
0.7636
0.7573
0.7621
67,233
+0.00(+0.33%)
Apr 28, 2003
0.7540
0.7631
0.7540
0.7596
175,993
+0.01(+1.14%)
Apr 25, 2003
0.7553
0.7568
0.7487
0.7510
110,737
-0.00(-0.17%)
Apr 24, 2003
0.7457
0.7550
0.7457
0.7522
108,760
+0.00(+0.54%)
Apr 23, 2003
0.7618
0.7618
0.7482
0.7482
353,964
-0.01(-1.14%)
Apr 22, 2003
0.7601
0.7644
0.7535
0.7568
257,069
+0.00(+0.37%)
Apr 21, 2003
0.7593
0.7601
0.7540
0.7540
179,948
-0.00(-0.40%)
Apr 17, 2003
0.7477
0.7578
0.7477
0.7570
88,985
+0.01(+1.63%)
Apr 16, 2003
0.7636
0.7636
0.7446
0.7449
419,220
-0.02(-2.22%)
Apr 15, 2003
0.7598
0.7694
0.7578
0.7618
199,723
+0.00(+0.17%)
Apr 14, 2003
0.7573
0.7626
0.7560
0.7606
128,534
+0.00(+0.30%)
Apr 11, 2003
0.7616
0.7621
0.7583
0.7583
106,782
-0.00(-0.43%)
Apr 10, 2003
0.7530
0.7634
0.7530
0.7616
102,827
+0.01(+1.38%)
Apr 09, 2003
0.7560
0.7560
0.7494
0.7512
185,880
-0.01(-0.74%)
Apr 08, 2003
0.7570
0.7570
0.7548
0.7568
55,368
-0.00(-0.07%)
Apr 07, 2003
0.7497
0.7578
0.7472
0.7573
132,489
+0.00(+0.57%)
Apr 04, 2003
0.7520
0.7543
0.7520
0.7530
73,165
-0.00(-0.07%)
Apr 03, 2003
0.7580
0.7580
0.7489
0.7535
108,760
-0.00(-0.10%)
Apr 02, 2003
0.7512
0.7573
0.7512
0.7543
237,294
+0.00(+0.61%)
Apr 01, 2003
0.7560
0.7560
0.7467
0.7497
266,956
-0.00(-0.50%)
Mar 31, 2003
0.7416
0.7583
0.7403
0.7535
114,692
+0.01(+1.60%)
Mar 28, 2003
0.7459
0.7459
0.7398
0.7416
77,120
-0.00(-0.07%)
Mar 27, 2003
0.7482
0.7482
0.7363
0.7421
994,660
-0.01(-1.24%)
Mar 26, 2003
0.7558
0.7570
0.7510
0.7515
462,724
-0.01(-0.93%)
Mar 25, 2003
0.7426
0.7591
0.7348
0.7585
399,446
+0.02(+2.56%)
Mar 24, 2003
0.7497
0.7507
0.7396
0.7396
170,061
-0.01(-0.78%)
Mar 21, 2003
0.7441
0.7494
0.7398
0.7454
611,034
-0.01(-0.67%)
Mar 20, 2003
0.7505
0.7558
0.7505
0.7505
280,798
+0.00(+0.07%)
Mar 19, 2003
0.7525
0.7525
0.7477
0.7500
205,655
-0.00(-0.30%)
Mar 18, 2003
0.7502
0.7535
0.7419
0.7522
601,146
+0.00(+0.24%)
Mar 17, 2003
0.7497
0.7505
0.7426
0.7505
276,843
+0.01(+0.71%)
Mar 14, 2003
0.7371
0.7444
0.7371
0.7451
346,054
+0.01(+1.13%)
Mar 13, 2003
0.7406
0.7424
0.7345
0.7368
259,046
-0.00(-0.27%)
Mar 12, 2003
0.7381
0.7424
0.7358
0.7388
110,737
-0.00(-0.41%)
Mar 11, 2003
0.7396
0.7424
0.7381
0.7419
130,512
+0.00(+0.17%)
Mar 10, 2003
0.7446
0.7462
0.7355
0.7406
353,964
-0.00(-0.14%)
Mar 07, 2003
0.7333
0.7426
0.7333
0.7416
298,595
+0.01(+0.86%)
Mar 06, 2003
0.7358
0.7358
0.7325
0.7353
140,399
+0.00(+0.00%)
Mar 05, 2003
0.7262
0.7355
0.7262
0.7353
506,228
+0.01(+1.79%)
Mar 04, 2003
0.7199
0.7290
0.7196
0.7224
476,567
+0.00(+0.63%)
Mar 03, 2003
0.7247
0.7292
0.7143
0.7178
316,393
-0.00(-0.49%)
Feb 28, 2003
0.7156
0.7234
0.7128
0.7214
452,837
+0.01(+1.17%)
Feb 27, 2003
0.7060
0.7181
0.7060
0.7130
644,650
+0.01(+1.33%)
Feb 26, 2003
0.7017
0.7055
0.6991
0.7037
219,497
+0.00(+0.29%)
Feb 25, 2003
0.7017
0.7017
0.6936
0.7017
344,077
+0.00(+0.40%)
Feb 24, 2003
0.6948
0.7029
0.6948
0.6989
585,327
+0.01(+1.10%)
Feb 21, 2003
0.6943
0.6953
0.6900
0.6913
183,903
-0.00(-0.58%)
Feb 20, 2003
0.6865
0.6991
0.6865
0.6953
565,552
+0.01(+1.48%)
Feb 19, 2003
0.6890
0.6890
0.6852
0.6852
350,009
-0.01(-0.84%)
Feb 18, 2003
0.6898
0.6933
0.6835
0.6910
237,294
-0.00(-0.33%)
Feb 14, 2003
0.6903
0.6961
0.6903
0.6933
231,362
-0.00(-0.15%)
Feb 13, 2003
0.6850
0.6943
0.6850
0.6943
310,460
+0.01(+1.78%)
Feb 12, 2003
0.6908
0.6915
0.6802
0.6822
393,513
-0.01(-1.46%)
Feb 11, 2003
0.6872
0.6936
0.6847
0.6923
514,138
+0.00(+0.55%)
Feb 10, 2003
0.6905
0.6915
0.6832
0.6885
860,193
-0.00(-0.11%)
Feb 07, 2003
0.6885
0.6918
0.6880
0.6893
148,309
-0.00(-0.18%)
Feb 06, 2003
0.6878
0.6905
0.6857
0.6905
191,813
+0.00(+0.11%)
Feb 05, 2003
0.6903
0.6928
0.6865
0.6898
848,328
-0.00(-0.44%)
Feb 04, 2003
0.7017
0.7017
0.6926
0.6928
468,657
-0.01(-1.40%)
Feb 03, 2003
0.7039
0.7049
0.7017
0.7027
310,460
+0.00(+0.18%)
Jan 31, 2003
0.7042
0.7067
0.6979
0.7014
605,101
-0.00(-0.54%)
Jan 30, 2003
0.7206
0.7206
0.7032
0.7052
211,587
-0.01(-2.00%)
Jan 29, 2003
0.7100
0.7259
0.7100
0.7196
270,911
-0.00(-0.04%)
Jan 28, 2003
0.7092
0.7224
0.7092
0.7199
181,926
+0.01(+1.46%)
Jan 27, 2003
0.7080
0.7156
0.7057
0.7095
340,122
-0.00(-0.43%)
Jan 24, 2003
0.7146
0.7148
0.7097
0.7125
348,032
+0.00(+0.04%)
Jan 23, 2003
0.7082
0.7123
0.7075
0.7123
227,407
+0.01(+1.33%)
Jan 22, 2003
0.6963
0.7065
0.6963
0.7029
431,085
+0.01(+0.94%)
Jan 21, 2003
0.6953
0.7004
0.6946
0.6963
587,304
+0.00(+0.62%)
Jan 17, 2003
0.6991
0.7017
0.6908
0.6921
666,402
-0.01(-1.01%)
Jan 16, 2003
0.7067
0.7067
0.6976
0.6991
526,003
-0.00(-0.54%)
Jan 15, 2003
0.6979
0.7062
0.6979
0.7029
446,905
+0.00(+0.69%)
Jan 14, 2003
0.6976
0.7039
0.6974
0.6981
670,357
+0.00(+0.15%)
Jan 13, 2003
0.7032
0.7072
0.6969
0.6971
533,913
-0.01(-1.04%)
Jan 10, 2003
0.7080
0.7080
0.6969
0.7044
407,356
-0.00(-0.39%)
Jan 09, 2003
0.7042
0.7090
0.7042
0.7072
403,401
+0.00(+0.54%)
Jan 08, 2003
0.7100
0.7143
0.7009
0.7034
1,738,184
-0.01(-0.78%)
Jan 07, 2003
0.7095
0.7125
0.7075
0.7090
785,050
-0.00(-0.18%)
Jan 06, 2003
0.7055
0.7171
0.7049
0.7103
777,140
+0.01(+0.90%)
Jan 03, 2003
0.7017
0.7072
0.7009
0.7039
775,163
+0.01(+0.76%)
Jan 02, 2003
0.6913
0.6999
0.6878
0.6986
438,995
+0.01(+1.81%)
Dec 31, 2002
0.6840
0.7032
0.6840
0.6862
375,716
+0.00(+0.04%)
Dec 30, 2002
0.6847
0.6860
0.6774
0.6860
342,099
+0.00(+0.04%)
Dec 27, 2002
0.6852
0.6870
0.6822
0.6857
589,282
+0.00(+0.15%)
Dec 26, 2002
0.6880
0.6880
0.6794
0.6847
160,173
-0.00(-0.48%)
Dec 24, 2002
0.6928
0.6956
0.6878
0.6880
395,491
-0.00(-0.62%)
Dec 23, 2002
0.6878
0.6938
0.6878
0.6923
446,905
+0.00(+0.70%)
Dec 20, 2002
0.6915
0.6915
0.6847
0.6875
306,505
-0.00(-0.33%)
Dec 19, 2002
0.6913
0.6931
0.6878
0.6898
735,613
-0.00(-0.37%)
Dec 18, 2002
0.7004
0.7004
0.6809
0.6923
814,712
-0.01(-1.01%)
Dec 17, 2002
0.6936
0.7012
0.6936
0.6994
185,880
+0.01(+1.10%)
Dec 16, 2002
0.6880
0.6918
0.6822
0.6918
243,227
+0.00(+0.51%)
Dec 13, 2002
0.6880
0.6986
0.6872
0.6883
336,167
-0.00(-0.07%)
Dec 12, 2002
0.6953
0.6986
0.6875
0.6888
346,054
-0.01(-1.73%)
Dec 11, 2002
0.6999
0.7034
0.6953
0.7009
112,715
+0.00(+0.07%)
Dec 10, 2002
0.6953
0.7004
0.6878
0.7004
284,753
+0.00(+0.58%)
Dec 09, 2002
0.6933
0.7029
0.6905
0.6963
462,724
+0.01(+1.18%)
Dec 06, 2002
0.6880
0.6923
0.6880
0.6883
300,573
+0.00(+0.07%)
Dec 05, 2002
0.6817
0.6888
0.6769
0.6878
397,468
+0.01(+1.19%)
Dec 04, 2002
0.6728
0.6819
0.6695
0.6797
231,362
+0.01(+1.13%)
Dec 03, 2002
0.6852
0.6903
0.6688
0.6721
630,808
-0.02(-2.53%)
Dec 02, 2002
0.6953
0.6953
0.6792
0.6895
332,212
-0.01(-1.12%)
Nov 29, 2002
0.7004
0.7027
0.6948
0.6974
104,805
-0.01(-0.76%)
Nov 27, 2002
0.6941
0.7049
0.6941
0.7027
85,030
+0.01(+1.20%)
Nov 26, 2002
0.7087
0.7095
0.6933
0.6943
170,061
-0.01(-1.86%)
Nov 25, 2002
0.7125
0.7168
0.7044
0.7075
233,339
-0.00(-0.18%)
Nov 22, 2002
0.7211
0.7211
0.7062
0.7087
775,163
-0.01(-2.06%)
Nov 21, 2002
0.7292
0.7315
0.7237
0.7237
326,280
-0.00(-0.52%)
Nov 20, 2002
0.7264
0.7277
0.7234
0.7275
122,602
+0.00(+0.10%)
Nov 19, 2002
0.7302
0.7310
0.7226
0.7267
504,251
-0.00(-0.10%)
Nov 18, 2002
0.7398
0.7409
0.7257
0.7275
278,821
-0.01(-1.67%)
Nov 15, 2002
0.7297
0.7419
0.7282
0.7398
207,632
+0.01(+1.07%)
Nov 14, 2002
0.7282
0.7353
0.7226
0.7320
195,768
+0.00(+0.00%)
Nov 13, 2002
0.7340
0.7340
0.7280
0.7320
174,016
-0.00(-0.21%)
Nov 12, 2002
0.7323
0.7393
0.7323
0.7335
338,145
+0.00(+0.17%)
Nov 11, 2002
0.7302
0.7323
0.7234
0.7323
112,715
+0.00(+0.00%)
Nov 08, 2002
0.7232
0.7323
0.7214
0.7323
274,866
+0.01(+1.61%)
Nov 07, 2002
0.7366
0.7401
0.7201
0.7206
456,792
-0.01(-1.69%)
Nov 06, 2002
0.7434
0.7436
0.7272
0.7330
429,108
-0.00(-0.55%)
Nov 05, 2002
0.7229
0.7391
0.7178
0.7371
1,670,950
+0.01(+1.22%)
Nov 04, 2002
0.7280
0.7406
0.7237
0.7282
373,739
-0.00(-0.03%)
Nov 01, 2002
0.7156
0.7287
0.7077
0.7285
215,542
+0.00(+0.59%)
Oct 31, 2002
0.7292
0.7368
0.7214
0.7242
478,544
-0.01(-0.69%)
Oct 30, 2002
0.7383
0.7383
0.7257
0.7292
12,853,468
-0.01(-0.86%)
Oct 29, 2002
0.7474
0.7474
0.7338
0.7355
233,339
-0.01(-1.76%)
Oct 28, 2002
0.7535
0.7580
0.7454
0.7487
618,943
-0.00(-0.64%)
Oct 25, 2002
0.7497
0.7535
0.7449
0.7535
102,827
+0.00(+0.44%)
Oct 24, 2002
0.7553
0.7558
0.7459
0.7502
146,331
-0.00(-0.54%)
Oct 23, 2002
0.7441
0.7555
0.7424
0.7543
122,602
+0.01(+1.39%)
Oct 22, 2002
0.7434
0.7500
0.7409
0.7439
593,236
-0.00(-0.10%)
Oct 21, 2002
0.7424
0.7457
0.7381
0.7446
316,393
-0.00(-0.51%)
Oct 18, 2002
0.7393
0.7484
0.7320
0.7484
399,446
+0.01(+0.89%)
Oct 17, 2002
0.7335
0.7419
0.7244
0.7419
753,410
+0.01(+1.14%)
Oct 16, 2002
0.7029
0.7335
0.7029
0.7335
464,702
+0.02(+2.58%)
Oct 15, 2002
0.7257
0.7312
0.7055
0.7151
13,842,196
-0.01(-0.77%)
Oct 14, 2002
0.7183
0.7209
0.7183
0.7206
85,030
+0.01(+1.10%)
Oct 11, 2002
0.6994
0.7151
0.6986
0.7128
288,708
+0.02(+2.58%)
Oct 10, 2002
0.6928
0.6969
0.6918
0.6948
276,843
-0.00(-0.47%)
Oct 09, 2002
0.7267
0.7267
0.6900
0.6981
1,178,564
-0.03(-3.86%)
Oct 08, 2002
0.7315
0.7376
0.7262
0.7262
1,026,299
-0.01(-0.73%)
Oct 07, 2002
0.7393
0.7409
0.7305
0.7315
207,632
-0.00(-0.48%)
Oct 04, 2002
0.7368
0.7444
0.7350
0.7350
326,280
-0.00(-0.10%)
Oct 03, 2002
0.7409
0.7409
0.7340
0.7358
9,096,300
-0.01(-0.68%)
Oct 02, 2002
0.7358
0.7409
0.7310
0.7409
476,567
+0.00(+0.45%)
Oct 01, 2002
0.7358
0.7401
0.7302
0.7376
444,927
-0.00(-0.07%)
Sep 30, 2002
0.7381
0.7398
0.7350
0.7381
235,317
-0.00(-0.14%)
Sep 27, 2002
0.7358
0.7414
0.7348
0.7391
717,816
+0.00(+0.65%)
Sep 26, 2002
0.7269
0.7358
0.7264
0.7343
2,386,790
+0.01(+1.11%)
Sep 25, 2002
0.7024
0.7262
0.6969
0.7262
1,906,268
+0.03(+3.91%)
Sep 24, 2002
0.6872
0.6996
0.6855
0.6989
1,184,496
-0.00(-0.47%)
Sep 23, 2002
0.7249
0.7249
0.6845
0.7022
1,109,353
-0.02(-3.11%)
Sep 20, 2002
0.7173
0.7247
0.7130
0.7247
494,364
+0.01(+0.70%)
Sep 19, 2002
0.7206
0.7239
0.7113
0.7196
172,038
-0.00(-0.52%)
Sep 18, 2002
0.7239
0.7267
0.7214
0.7234
199,723
-0.00(-0.52%)
Sep 17, 2002
0.7247
0.7285
0.7219
0.7272
300,573
+0.01(+0.91%)
Sep 16, 2002
0.7100
0.7272
0.7075
0.7206
146,331
+0.01(+1.53%)
Sep 13, 2002
0.7060
0.7097
0.7055
0.7097
314,415
+0.00(+0.43%)
Sep 12, 2002
0.7282
0.7282
0.7055
0.7067
367,806
-0.02(-2.61%)
Sep 11, 2002
0.7307
0.7307
0.7257
0.7257
31,639
-0.01(-0.90%)
Sep 10, 2002
0.7317
0.7333
0.7305
0.7323
106,782
-0.00(-0.45%)
Sep 09, 2002
0.7323
0.7383
0.7323
0.7355
179,948
+0.01(+0.73%)
Sep 06, 2002
0.7350
0.7386
0.7295
0.7302
261,024
-0.00(-0.45%)
Sep 05, 2002
0.7358
0.7396
0.7330
0.7335
245,204
-0.00(-0.55%)
Sep 04, 2002
0.7419
0.7426
0.7333
0.7376
365,829
-0.01(-0.95%)
Sep 03, 2002
0.7451
0.7464
0.7409
0.7446
20,170,056
+0.00(+0.03%)
Aug 30, 2002
0.7441
0.7464
0.7414
0.7444
138,421
-0.00(-0.03%)
Aug 29, 2002
0.7419
0.7457
0.7409
0.7446
118,647
-0.00(-0.10%)
Aug 28, 2002
0.7434
0.7484
0.7396
0.7454
156,219
+0.00(+0.07%)
Aug 27, 2002
0.7492
0.7510
0.7416
0.7449
132,489
-0.00(-0.34%)
Aug 26, 2002
0.7360
0.7482
0.7360
0.7474
94,917
+0.01(+0.85%)
Aug 23, 2002
0.7482
0.7482
0.7393
0.7411
577,417
-0.00(-0.64%)
Aug 22, 2002
0.7543
0.7543
0.7398
0.7459
1,135,060
-0.01(-0.97%)
Aug 21, 2002
0.7467
0.7545
0.7457
0.7532
1,463,317
+0.01(+1.15%)
Aug 20, 2002
0.7403
0.7477
0.7396
0.7446
213,565
-0.00(-0.14%)
Aug 16, 2002
0.7535
0.7535
0.7454
0.7457
170,061
-0.02(-2.35%)
Aug 15, 2002
0.7555
0.7636
0.7537
0.7636
140,399
+0.00(+0.63%)
Aug 14, 2002
0.7401
0.7601
0.7401
0.7588
393,513
+0.02(+2.88%)
Aug 13, 2002
0.7474
0.7500
0.7360
0.7376
567,530
-0.01(-1.49%)
Aug 12, 2002
0.7545
0.7558
0.7477
0.7487
395,491
-0.01(-0.67%)
Aug 07, 2002
0.7522
0.7618
0.7510
0.7537
419,220
+0.00(+0.20%)
Aug 06, 2002
0.7368
0.7742
0.7368
0.7522
1,447,498
+0.02(+2.23%)
Aug 05, 2002
0.7434
0.7446
0.7333
0.7358
225,430
-0.01(-0.78%)
Aug 02, 2002
0.7305
0.7439
0.7290
0.7416
181,926
+0.01(+1.98%)
Aug 01, 2002
0.7295
0.7340
0.7247
0.7272
452,837
-0.00(-0.42%)
Jul 31, 2002
0.7391
0.7401
0.7302
0.7302
274,866
-0.01(-1.26%)
Jul 30, 2002
0.7307
0.7543
0.7282
0.7396
700,019
+0.01(+1.14%)
Jul 29, 2002
0.7290
0.7411
0.7209
0.7312
731,658
+0.01(+0.70%)
Jul 26, 2002
0.7290
0.7292
0.7209
0.7262
464,702
-0.01(-1.27%)
Jul 25, 2002
0.7333
0.7449
0.7287
0.7355
316,393
-0.00(-0.41%)
Jul 24, 2002
0.7055
0.7573
0.6928
0.7386
745,501
+0.02(+3.00%)
Jul 23, 2002
0.7219
0.7310
0.7158
0.7171
854,261
-0.01(-1.08%)
Jul 22, 2002
0.7312
0.7378
0.7206
0.7249
264,979
-0.02(-2.35%)
Jul 19, 2002
0.7449
0.7537
0.7424
0.7424
175,993
-0.01(-0.94%)
Jul 17, 2002
0.7409
0.7520
0.7406
0.7494
514,138
-0.03(-3.42%)
Jul 12, 2002
0.7975
0.7975
0.7717
0.7760
427,130
-0.02(-2.45%)
Jul 11, 2002
0.8028
0.8028
0.7922
0.7955
583,349
-0.01(-1.56%)
Jul 10, 2002
0.7972
0.8119
0.7861
0.8081
261,024
+0.01(+1.36%)
Jul 09, 2002
0.8079
0.8079
0.7972
0.7972
219,497
-0.01(-1.41%)
Jul 08, 2002
0.8170
0.8170
0.8086
0.8086
286,731
-0.01(-1.11%)
Jul 05, 2002
0.8101
0.8177
0.8094
0.8177
181,926
+0.01(+0.94%)
Jul 04, 2002
0.7838
0.8127
0.7808
0.8101
516,116
+0.00(+0.00%)
Jul 03, 2002
0.7838
0.8127
0.7808
0.8101
516,116
+0.03(+3.35%)
Jul 02, 2002
0.7838
0.7838
0.7773
0.7838
181,926
-0.00(-0.23%)
Jul 01, 2002
0.7899
0.7899
0.7823
0.7856
45,481
-0.01(-0.99%)
Jun 28, 2002
0.7995
0.7995
0.7836
0.7934
156,219
-0.01(-1.07%)
Jun 27, 2002
0.7846
0.8020
0.7798
0.8020
346,054
+0.02(+2.65%)
Jun 26, 2002
0.7585
0.7813
0.7585
0.7813
913,584
+0.02(+2.28%)
Jun 25, 2002
0.7692
0.7732
0.7639
0.7639
547,755
-0.00(-0.62%)
Jun 21, 2002
0.7707
0.7725
0.7616
0.7687
468,657
-0.01(-0.75%)
Jun 20, 2002
0.7813
0.7813
0.7712
0.7745
106,782
-0.00(-0.33%)
Jun 19, 2002
0.7768
0.7800
0.7742
0.7770
81,075
+0.00(+0.26%)
Jun 18, 2002
0.7712
0.7755
0.7666
0.7750
100,850
+0.01(+0.86%)
Jun 17, 2002
0.7487
0.7684
0.7487
0.7684
94,917
+0.02(+2.29%)
Jun 14, 2002
0.7603
0.7603
0.7419
0.7512
116,669
-0.03(-3.48%)
Jun 12, 2002
0.7583
0.7788
0.7583
0.7783
308,483
+0.02(+2.46%)
Jun 11, 2002
0.7694
0.7730
0.7540
0.7596
460,747
-0.01(-1.09%)
Jun 10, 2002
0.7902
0.7902
0.7639
0.7679
405,378
-0.02(-2.82%)
Jun 07, 2002
0.7859
0.7937
0.7859
0.7902
112,715
+0.00(+0.22%)
Jun 06, 2002
0.7826
0.7952
0.7816
0.7884
193,790
+0.01(+1.30%)
Jun 05, 2002
0.7727
0.7823
0.7631
0.7783
314,415
-0.01(-1.16%)
May 31, 2002
0.7838
0.7904
0.7795
0.7874
164,128
-0.01(-1.49%)
May 28, 2002
0.7881
0.8020
0.7838
0.7993
589,282
+0.01(+0.77%)
May 27, 2002
0.7917
0.7950
0.7907
0.7932
63,278
+0.00(+0.00%)
May 24, 2002
0.7917
0.7950
0.7907
0.7932
63,278
-0.00(-0.06%)
May 23, 2002
0.7972
0.7972
0.7869
0.7937
195,768
-0.00(-0.51%)
May 22, 2002
0.7904
0.8033
0.7904
0.7977
553,687
+0.01(+0.93%)
May 21, 2002
0.7813
0.7917
0.7813
0.7904
199,723
+0.01(+1.16%)
May 20, 2002
0.7760
0.7813
0.7760
0.7813
29,661
+0.00(+0.03%)
May 17, 2002
0.7762
0.7838
0.7762
0.7811
108,760
+0.01(+0.72%)
May 16, 2002
0.7606
0.7788
0.7606
0.7755
431,085
+0.02(+2.06%)
May 15, 2002
0.7585
0.7634
0.7585
0.7598
146,331
-0.00(-0.40%)
May 14, 2002
0.7588
0.7628
0.7588
0.7628
88,985
+0.00(+0.60%)
May 13, 2002
0.7558
0.7641
0.7558
0.7583
94,917
+0.00(+0.64%)
May 10, 2002
0.7527
0.7596
0.7500
0.7535
122,602
+0.00(+0.47%)
May 09, 2002
0.7457
0.7520
0.7457
0.7500
65,256
+0.00(+0.24%)
May 08, 2002
0.7553
0.7553
0.7482
0.7482
63,278
-0.01(-1.17%)
May 07, 2002
0.7585
0.7585
0.7525
0.7570
51,413
-0.00(-0.27%)
May 06, 2002
0.7565
0.7591
0.7510
0.7591
92,940
+0.00(+0.23%)
May 03, 2002
0.7436
0.7611
0.7421
0.7573
195,768
+0.01(+1.66%)
May 02, 2002
0.7416
0.7459
0.7416
0.7449
53,391
+0.00(+0.27%)
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.