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
Alnylam Pharmaceuticals
(NQ:
ALNY
)
149.38
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2005
8.100
8.100
7.540
7.780
77,825
+0.09(+1.17%)
Apr 28, 2005
7.790
7.930
7.570
7.690
39,366
-0.50(-6.11%)
Apr 27, 2005
7.800
8.240
7.500
8.190
136,950
+0.29(+3.67%)
Apr 26, 2005
7.910
8.030
7.900
7.900
16,276
-0.06(-0.75%)
Apr 25, 2005
8.060
8.130
7.900
7.960
20,798
-0.34(-4.10%)
Apr 22, 2005
8.150
8.300
7.900
8.300
44,025
+0.35(+4.40%)
Apr 21, 2005
8.050
8.150
7.910
7.950
32,881
-0.31(-3.75%)
Apr 20, 2005
8.390
8.390
8.130
8.260
91,191
-0.01(-0.17%)
Apr 19, 2005
8.490
8.490
8.230
8.274
17,350
+0.03(+0.41%)
Apr 18, 2005
8.110
8.290
7.550
8.240
129,815
+0.13(+1.60%)
Apr 15, 2005
8.600
8.650
8.110
8.110
131,531
-0.47(-5.48%)
Apr 14, 2005
8.800
8.800
8.330
8.580
54,185
-0.17(-1.94%)
Apr 13, 2005
8.650
9.000
8.530
8.750
138,577
+0.12(+1.39%)
Apr 12, 2005
8.730
8.730
8.400
8.630
105,113
+0.14(+1.65%)
Apr 11, 2005
8.110
8.790
7.930
8.490
174,494
+0.27(+3.28%)
Apr 08, 2005
8.330
8.330
8.130
8.220
24,916
-0.05(-0.60%)
Apr 07, 2005
7.730
8.390
7.730
8.270
146,989
+0.30(+3.76%)
Apr 06, 2005
7.630
7.970
7.550
7.970
75,236
+0.44(+5.84%)
Apr 05, 2005
7.340
7.540
7.260
7.530
24,880
+0.19(+2.59%)
Apr 04, 2005
7.250
7.450
7.250
7.340
3,850
+0.05(+0.69%)
Apr 01, 2005
7.230
7.350
7.230
7.290
10,313
-0.04(-0.55%)
Mar 31, 2005
7.300
7.430
7.240
7.330
21,500
-0.02(-0.27%)
Mar 30, 2005
7.180
7.710
7.070
7.350
38,481
+0.10(+1.38%)
Mar 29, 2005
7.510
7.630
7.200
7.250
39,517
-0.14(-1.89%)
Mar 28, 2005
7.930
7.930
7.160
7.390
44,695
-0.03(-0.40%)
Mar 24, 2005
7.630
7.650
7.350
7.420
67,175
-0.09(-1.20%)
Mar 23, 2005
7.730
7.730
7.350
7.510
71,630
-0.22(-2.85%)
Mar 22, 2005
7.990
7.990
7.660
7.730
68,698
-0.23(-2.89%)
Mar 21, 2005
8.000
8.150
7.310
7.960
211,068
+0.83(+11.64%)
Mar 18, 2005
7.100
7.350
6.950
7.130
112,073
+0.08(+1.13%)
Mar 17, 2005
7.120
7.120
6.860
7.050
57,640
+0.07(+1.00%)
Mar 16, 2005
7.250
7.250
6.960
6.980
104,757
+0.00(+0.00%)
Mar 15, 2005
6.990
7.000
6.893
6.980
67,247
+0.08(+1.16%)
Mar 14, 2005
7.280
7.280
6.850
6.900
175,160
-0.05(-0.72%)
Mar 11, 2005
7.050
7.160
6.940
6.950
80,032
+0.04(+0.58%)
Mar 10, 2005
7.000
7.010
6.910
6.910
43,539
+0.00(+0.00%)
Mar 09, 2005
6.920
6.991
6.890
6.910
69,184
+0.00(+0.00%)
Mar 08, 2005
6.920
6.960
6.900
6.910
70,276
+0.00(+0.00%)
Mar 07, 2005
6.800
6.973
6.800
6.910
114,376
-0.00(-0.03%)
Mar 04, 2005
6.810
6.960
6.810
6.912
44,600
+0.00(+0.03%)
Mar 03, 2005
7.050
7.050
6.890
6.910
51,085
-0.09(-1.29%)
Mar 02, 2005
6.980
7.000
6.910
7.000
30,711
+0.01(+0.14%)
Mar 01, 2005
7.090
7.210
6.910
6.990
154,527
-0.16(-2.24%)
Feb 28, 2005
7.010
7.170
7.000
7.150
69,985
+0.00(+0.00%)
Feb 25, 2005
7.060
7.270
7.060
7.150
24,668
-0.02(-0.28%)
Feb 24, 2005
7.190
7.310
7.050
7.170
44,330
-0.01(-0.14%)
Feb 23, 2005
7.100
7.300
7.100
7.180
51,994
+0.08(+1.13%)
Feb 22, 2005
6.910
7.250
6.910
7.100
140,940
+0.10(+1.43%)
Feb 18, 2005
7.000
7.180
6.850
7.000
96,496
-0.04(-0.57%)
Feb 17, 2005
7.250
7.298
7.000
7.040
145,715
-0.26(-3.56%)
Feb 16, 2005
7.800
7.800
7.260
7.300
92,307
-0.45(-5.81%)
Feb 15, 2005
8.060
8.060
7.640
7.750
99,350
-0.22(-2.76%)
Feb 14, 2005
7.750
8.020
7.750
7.970
54,431
+0.16(+2.05%)
Feb 11, 2005
8.150
8.150
7.750
7.810
70,130
-0.03(-0.38%)
Feb 10, 2005
8.290
8.290
7.790
7.840
77,817
-0.26(-3.21%)
Feb 09, 2005
7.990
8.380
7.970
8.100
131,095
+0.36(+4.65%)
Feb 08, 2005
8.120
8.200
7.690
7.740
98,358
-0.28(-3.49%)
Feb 07, 2005
7.800
8.340
7.550
8.020
193,342
+0.41(+5.39%)
Feb 04, 2005
7.800
7.900
7.600
7.610
106,551
-0.07(-0.91%)
Feb 03, 2005
7.400
7.900
7.350
7.680
333,753
+0.33(+4.49%)
Feb 02, 2005
7.850
7.900
7.170
7.350
483,981
+0.35(+5.00%)
Feb 01, 2005
7.300
7.300
7.000
7.000
108,945
+0.00(+0.00%)
Jan 31, 2005
7.200
7.300
6.910
7.000
98,438
+0.09(+1.30%)
Jan 28, 2005
7.200
7.200
6.800
6.910
69,544
-0.14(-1.99%)
Jan 27, 2005
6.900
7.050
6.850
7.050
71,688
+0.00(+0.00%)
Jan 26, 2005
7.240
7.240
7.000
7.050
180,797
-0.15(-2.08%)
Jan 25, 2005
7.000
7.390
6.980
7.200
180,306
+0.20(+2.86%)
Jan 24, 2005
7.490
7.490
6.760
7.000
230,764
-0.35(-4.76%)
Jan 21, 2005
7.380
7.769
7.350
7.350
212,551
-0.15(-2.00%)
Jan 20, 2005
7.840
7.890
7.350
7.500
136,612
-0.19(-2.47%)
Jan 19, 2005
8.250
8.270
7.500
7.690
517,027
-0.68(-8.12%)
Jan 18, 2005
9.090
9.090
8.250
8.370
304,357
-0.43(-4.89%)
Jan 14, 2005
8.920
8.960
8.730
8.800
114,007
+0.07(+0.80%)
Jan 13, 2005
9.120
9.150
8.590
8.730
120,851
-0.08(-0.94%)
Jan 12, 2005
9.500
9.500
8.600
8.813
241,241
-0.28(-3.05%)
Jan 11, 2005
10.03
10.30
9.010
9.090
379,217
-1.14(-11.14%)
Jan 10, 2005
9.380
11.00
9.070
10.23
650,356
+1.23(+13.67%)
Jan 07, 2005
9.150
9.260
8.710
9.000
227,966
+0.30(+3.45%)
Jan 06, 2005
8.490
9.050
8.150
8.700
610,507
+0.65(+8.07%)
Jan 05, 2005
7.900
8.280
7.650
8.050
459,523
+0.50(+6.62%)
Jan 04, 2005
7.600
7.950
7.510
7.550
158,645
-0.03(-0.40%)
Jan 03, 2005
7.670
8.000
7.500
7.580
218,550
+0.11(+1.47%)
Dec 31, 2004
7.780
7.840
7.210
7.470
31,842
+0.07(+0.95%)
Dec 30, 2004
7.360
7.549
7.200
7.400
45,400
-0.16(-2.12%)
Dec 29, 2004
7.800
7.800
7.400
7.560
27,400
+0.07(+0.93%)
Dec 28, 2004
7.680
7.809
7.260
7.490
50,900
-0.19(-2.47%)
Dec 27, 2004
8.000
8.000
7.650
7.680
11,800
+0.04(+0.51%)
Dec 23, 2004
7.600
8.000
7.556
7.641
27,600
-0.26(-3.28%)
Dec 22, 2004
8.050
8.100
7.784
7.900
203,000
+0.43(+5.76%)
Dec 21, 2004
6.990
7.600
6.750
7.470
132,300
+0.57(+8.26%)
Dec 20, 2004
6.900
7.000
6.850
6.900
38,600
+0.04(+0.58%)
Dec 17, 2004
6.750
6.883
6.600
6.860
87,500
+0.07(+1.02%)
Dec 16, 2004
6.700
6.791
6.500
6.791
40,100
+0.19(+2.89%)
Dec 15, 2004
6.450
6.700
6.450
6.600
54,300
+0.13(+2.01%)
Dec 14, 2004
6.700
6.700
6.400
6.470
413,200
-0.28(-4.15%)
Dec 13, 2004
7.000
7.000
6.580
6.750
71,800
+0.09(+1.35%)
Dec 10, 2004
6.700
6.980
6.650
6.660
104,800
-0.12(-1.77%)
Dec 09, 2004
7.090
7.100
6.700
6.780
89,900
-0.22(-3.14%)
Dec 08, 2004
6.700
7.170
6.700
7.000
89,500
+0.22(+3.24%)
Dec 07, 2004
7.000
7.300
6.620
6.780
109,700
-0.08(-1.17%)
Dec 06, 2004
6.800
6.970
6.670
6.860
60,200
+0.29(+4.41%)
Dec 03, 2004
7.050
7.300
6.560
6.570
279,100
-0.63(-8.75%)
Dec 02, 2004
8.000
8.350
7.060
7.200
301,200
-0.90(-11.11%)
Dec 01, 2004
8.240
8.350
8.050
8.100
89,900
+0.10(+1.25%)
Nov 30, 2004
8.180
8.600
7.900
8.000
78,300
-0.23(-2.79%)
Nov 29, 2004
8.200
8.520
7.900
8.230
134,800
+0.13(+1.60%)
Nov 26, 2004
8.100
8.510
7.750
8.100
168,400
+0.24(+3.05%)
Nov 24, 2004
7.000
8.190
6.950
7.860
315,300
+0.95(+13.75%)
Nov 23, 2004
6.750
7.050
6.700
6.910
91,000
+0.01(+0.14%)
Nov 22, 2004
6.880
7.500
6.500
6.900
406,900
+1.02(+17.35%)
Nov 19, 2004
6.350
6.350
5.880
5.880
33,100
-0.47(-7.40%)
Nov 18, 2004
6.600
6.600
6.250
6.350
29,500
-0.17(-2.61%)
Nov 17, 2004
6.580
6.590
6.400
6.520
56,400
+0.05(+0.77%)
Nov 16, 2004
6.500
6.700
6.280
6.470
68,900
+0.12(+1.89%)
Nov 15, 2004
6.900
6.900
6.260
6.350
41,300
-0.07(-1.09%)
Nov 12, 2004
7.000
7.000
6.300
6.420
136,000
+0.11(+1.74%)
Nov 11, 2004
6.840
7.040
6.100
6.310
392,400
+0.13(+2.10%)
Nov 10, 2004
5.770
6.780
5.430
6.180
101,100
+0.68(+12.36%)
Nov 09, 2004
5.290
5.690
5.290
5.500
24,100
+0.01(+0.18%)
Nov 08, 2004
5.270
5.500
5.260
5.490
9,600
+0.05(+0.90%)
Nov 05, 2004
5.850
5.850
5.290
5.441
6,800
+0.13(+2.47%)
Nov 04, 2004
5.420
5.550
5.250
5.310
3,900
-0.06(-1.10%)
Nov 03, 2004
5.369
5.369
5.369
5.369
200
+0.03(+0.54%)
Nov 02, 2004
5.310
5.490
5.281
5.340
20,800
+0.04(+0.75%)
Nov 01, 2004
5.000
5.300
5.000
5.300
4,200
+0.05(+0.95%)
Oct 29, 2004
5.100
5.250
5.100
5.250
1,400
+0.05(+0.96%)
Oct 28, 2004
5.850
5.850
5.000
5.200
67,000
-0.20(-3.70%)
Oct 27, 2004
5.455
5.455
5.250
5.400
24,400
-0.13(-2.35%)
Oct 26, 2004
5.600
5.600
5.230
5.530
18,800
+0.26(+4.93%)
Oct 25, 2004
5.720
5.720
5.250
5.270
12,100
-0.13(-2.41%)
Oct 22, 2004
5.750
5.750
5.370
5.400
8,300
-0.04(-0.74%)
Oct 21, 2004
5.850
5.850
5.370
5.440
19,100
-0.06(-1.09%)
Oct 20, 2004
5.700
5.830
5.471
5.500
13,100
+0.00(+0.00%)
Oct 19, 2004
5.540
5.760
5.470
5.500
15,700
+0.04(+0.73%)
Oct 18, 2004
5.500
5.720
5.250
5.460
11,800
+0.16(+3.02%)
Oct 15, 2004
5.300
5.840
5.300
5.300
12,000
-0.06(-1.12%)
Oct 14, 2004
5.510
5.560
5.300
5.360
7,800
-0.19(-3.42%)
Oct 13, 2004
5.770
5.790
5.500
5.550
17,600
-0.21(-3.65%)
Oct 12, 2004
5.770
5.930
5.760
5.760
13,100
-0.13(-2.21%)
Oct 11, 2004
5.900
5.900
5.690
5.890
5,400
+0.18(+3.15%)
Oct 08, 2004
6.100
6.100
5.690
5.710
8,300
+0.01(+0.18%)
Oct 07, 2004
5.720
5.840
5.650
5.700
5,000
-0.10(-1.72%)
Oct 06, 2004
5.950
5.950
5.620
5.800
10,500
+0.05(+0.87%)
Oct 05, 2004
5.890
5.899
5.630
5.750
11,100
+0.06(+1.05%)
Oct 04, 2004
5.790
6.250
5.550
5.690
73,600
+0.08(+1.43%)
Oct 01, 2004
5.550
5.800
5.550
5.610
197,700
-0.15(-2.59%)
Sep 30, 2004
5.550
5.779
5.550
5.759
4,700
+0.09(+1.57%)
Sep 29, 2004
5.760
5.840
5.650
5.670
12,800
+0.02(+0.35%)
Sep 28, 2004
5.600
5.950
5.500
5.650
33,800
+0.06(+1.07%)
Sep 27, 2004
5.600
5.600
5.460
5.590
11,700
+0.19(+3.52%)
Sep 24, 2004
5.431
5.579
5.400
5.400
6,400
-0.01(-0.18%)
Sep 23, 2004
5.950
5.950
5.410
5.410
4,200
-0.36(-6.22%)
Sep 22, 2004
6.010
6.090
5.400
5.769
27,400
+0.12(+2.11%)
Sep 21, 2004
5.810
5.860
5.200
5.650
18,800
+0.06(+1.07%)
Sep 20, 2004
5.430
5.630
5.310
5.590
10,600
+0.19(+3.52%)
Sep 17, 2004
5.650
5.739
5.400
5.400
9,300
-0.26(-4.59%)
Sep 16, 2004
5.900
6.000
5.660
5.660
1,000
-0.08(-1.39%)
Sep 15, 2004
5.750
5.900
5.570
5.740
12,000
+0.04(+0.70%)
Sep 14, 2004
5.950
5.950
5.250
5.700
12,200
-0.12(-2.06%)
Sep 13, 2004
5.300
5.900
5.290
5.820
18,900
+0.42(+7.78%)
Sep 10, 2004
5.300
5.500
5.300
5.400
2,300
-0.11(-2.00%)
Sep 09, 2004
5.730
5.730
5.200
5.510
31,700
-0.39(-6.61%)
Sep 08, 2004
5.931
5.990
5.890
5.900
8,800
+0.05(+0.85%)
Sep 07, 2004
5.650
6.000
5.600
5.850
19,500
+0.19(+3.36%)
Sep 03, 2004
5.501
5.850
5.500
5.660
7,200
-0.06(-1.05%)
Sep 02, 2004
5.400
5.769
5.010
5.720
10,300
+0.22(+4.00%)
Sep 01, 2004
5.750
5.750
5.500
5.500
4,000
+0.00(+0.00%)
Aug 31, 2004
5.300
5.950
5.190
5.500
54,100
+0.17(+3.19%)
Aug 30, 2004
5.700
5.700
5.260
5.330
7,800
-0.28(-4.99%)
Aug 27, 2004
5.500
5.740
5.380
5.610
24,000
+0.12(+2.19%)
Aug 26, 2004
5.100
5.500
5.100
5.490
13,500
+0.24(+4.57%)
Aug 25, 2004
4.829
5.250
4.590
5.250
28,800
+0.56(+11.94%)
Aug 24, 2004
4.250
5.100
4.250
4.690
10,600
+0.31(+7.08%)
Aug 23, 2004
4.290
4.460
4.240
4.380
24,761
-0.06(-1.35%)
Aug 20, 2004
4.300
4.500
4.040
4.440
26,700
-0.21(-4.52%)
Aug 19, 2004
4.090
4.990
3.980
4.650
32,500
+0.56(+13.69%)
Aug 18, 2004
4.440
4.440
3.650
4.090
75,600
+0.09(+2.25%)
Aug 17, 2004
4.030
4.170
3.968
4.000
16,900
+0.05(+1.27%)
Aug 16, 2004
3.910
5.500
3.910
3.950
28,300
-0.05(-1.25%)
Aug 13, 2004
4.459
4.459
3.850
4.000
37,400
-0.30(-6.98%)
Aug 12, 2004
4.400
4.840
4.250
4.300
58,200
-0.15(-3.37%)
Aug 11, 2004
4.800
5.100
4.320
4.450
157,200
-0.57(-11.34%)
Aug 10, 2004
4.800
5.050
4.800
5.019
9,800
+0.07(+1.39%)
Aug 09, 2004
5.230
5.230
4.870
4.950
11,271
+0.05(+1.02%)
Aug 06, 2004
5.252
5.310
4.810
4.900
20,900
-0.33(-6.31%)
Aug 05, 2004
5.260
5.260
5.230
5.230
7,200
-0.02(-0.38%)
Aug 04, 2004
5.330
5.400
5.160
5.250
4,000
-0.10(-1.83%)
Aug 03, 2004
5.100
5.600
5.100
5.348
13,800
-0.20(-3.64%)
Aug 02, 2004
5.900
6.500
5.060
5.550
15,100
+0.40(+7.77%)
Jul 30, 2004
5.290
5.290
5.060
5.150
27,800
-0.15(-2.83%)
Jul 29, 2004
5.650
5.650
5.110
5.300
4,300
+0.05(+0.95%)
Jul 28, 2004
5.480
5.600
5.190
5.250
18,500
+0.05(+0.96%)
Jul 27, 2004
5.700
5.750
5.090
5.200
51,000
-0.50(-8.77%)
Jul 26, 2004
5.750
5.800
5.450
5.700
109,100
-0.09(-1.55%)
Jul 23, 2004
5.900
5.900
5.500
5.790
41,500
-0.06(-1.03%)
Jul 22, 2004
6.140
6.140
5.700
5.850
106,300
-0.20(-3.31%)
Jul 21, 2004
6.200
6.379
6.010
6.050
12,100
-0.11(-1.79%)
Jul 20, 2004
6.510
6.510
6.100
6.160
22,400
-0.34(-5.23%)
Jul 19, 2004
6.901
6.901
6.500
6.500
5,400
-0.50(-7.14%)
Jul 16, 2004
7.300
7.300
6.860
7.000
34,500
+0.02(+0.29%)
Jul 15, 2004
6.790
7.000
6.790
6.980
13,400
+0.32(+4.77%)
Jul 14, 2004
7.000
7.050
6.510
6.662
25,000
-0.34(-4.81%)
Jul 13, 2004
7.350
7.350
6.850
6.999
8,700
-0.24(-3.33%)
Jul 12, 2004
7.150
7.400
7.000
7.240
12,800
+0.26(+3.72%)
Jul 09, 2004
7.160
7.160
6.930
6.980
8,400
+0.05(+0.72%)
Jul 08, 2004
7.250
7.290
6.860
6.930
7,300
-0.20(-2.81%)
Jul 07, 2004
7.590
7.590
7.130
7.130
9,200
-0.04(-0.56%)
Jul 06, 2004
7.700
7.700
7.000
7.170
9,800
+0.17(+2.43%)
Jul 02, 2004
7.089
7.089
6.780
7.000
14,200
-0.01(-0.14%)
Jul 01, 2004
7.500
8.000
7.010
7.010
50,500
-0.55(-7.28%)
Jun 30, 2004
7.400
8.220
7.370
7.560
159,200
+0.46(+6.48%)
Jun 29, 2004
6.900
7.400
6.900
7.100
50,600
-0.11(-1.53%)
Jun 28, 2004
7.500
7.500
6.900
7.210
14,000
-0.14(-1.90%)
Jun 25, 2004
6.480
7.540
6.340
7.350
45,600
+0.80(+12.21%)
Jun 24, 2004
6.000
6.750
5.900
6.550
38,900
+0.55(+9.17%)
Jun 23, 2004
6.050
6.050
5.800
6.000
29,500
+0.09(+1.52%)
Jun 22, 2004
5.320
6.030
5.260
5.910
33,500
+0.01(+0.17%)
Jun 21, 2004
6.400
6.810
5.500
5.900
49,700
-0.33(-5.30%)
Jun 18, 2004
6.250
6.450
6.100
6.230
30,300
+0.11(+1.80%)
Jun 17, 2004
6.700
6.700
6.030
6.120
149,600
-0.50(-7.55%)
Jun 16, 2004
7.010
7.200
6.450
6.620
113,800
-0.60(-8.31%)
Jun 15, 2004
7.690
7.999
7.020
7.220
172,800
-0.54(-6.96%)
Jun 14, 2004
8.300
8.360
7.700
7.760
30,900
-0.14(-1.77%)
Jun 10, 2004
8.500
8.500
7.780
7.900
113,700
-0.36(-4.36%)
Jun 09, 2004
8.640
8.750
8.140
8.260
133,600
+0.20(+2.48%)
Jun 08, 2004
8.000
8.230
7.900
8.060
81,300
+0.29(+3.73%)
Jun 07, 2004
8.170
8.550
7.500
7.770
131,700
+0.09(+1.17%)
Jun 04, 2004
7.300
7.900
7.200
7.680
186,500
+0.22(+2.95%)
Jun 03, 2004
7.390
8.000
7.300
7.460
248,400
+0.25(+3.47%)
Jun 02, 2004
6.400
9.500
6.400
7.210
572,100
+0.21(+3.00%)
Jun 01, 2004
6.100
7.050
6.080
7.000
198,100
+0.99(+16.47%)
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.