Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

19.25 -0.36 (-1.83%)
Streaming Delayed Price Updated: 12:18 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.751 6.898 6.747 6.802 456,253 +0.02(+0.23%)
Apr 29, 2004 6.882 7.001 6.763 6.787 484,408 -0.10(-1.39%)
Apr 28, 2004 7.288 7.288 6.846 6.882 804,163 -0.33(-4.58%)
Apr 27, 2004 7.320 7.359 7.160 7.212 545,745 -0.08(-1.04%)
Apr 26, 2004 7.475 7.522 7.240 7.288 631,214 -0.27(-3.58%)
Apr 23, 2004 7.304 7.578 7.280 7.558 457,510 +0.25(+3.37%)
Apr 22, 2004 7.479 7.519 7.121 7.312 976,860 -0.20(-2.65%)
Apr 21, 2004 7.400 7.698 7.351 7.511 442,930 +0.11(+1.45%)
Apr 20, 2004 7.519 7.638 7.399 7.403 401,955 -0.10(-1.27%)
Apr 19, 2004 7.455 7.586 7.407 7.499 568,117 +0.02(+0.32%)
Apr 16, 2004 7.439 7.546 7.359 7.475 567,615 +0.05(+0.64%)
Apr 15, 2004 7.534 7.638 7.280 7.427 657,860 -0.09(-1.22%)
Apr 14, 2004 7.658 7.690 7.459 7.519 461,784 -0.18(-2.28%)
Apr 13, 2004 8.119 8.119 7.598 7.694 680,233 -0.40(-4.96%)
Apr 12, 2004 8.063 8.131 8.004 8.095 331,569 +0.00(+0.00%)
Apr 08, 2004 8.139 8.175 8.083 8.095 247,860 -0.04(-0.44%)
Apr 07, 2004 8.032 8.167 7.996 8.131 273,500 +0.07(+0.89%)
Apr 06, 2004 8.095 8.159 8.028 8.060 460,024 -0.16(-1.89%)
Apr 05, 2004 8.171 8.262 8.071 8.215 412,765 +0.06(+0.73%)
Apr 02, 2004 8.314 8.410 8.000 8.155 451,226 -0.12(-1.49%)
Apr 01, 2004 8.111 8.286 8.103 8.278 292,354 +0.18(+2.26%)
Mar 31, 2004 8.215 8.266 8.028 8.095 526,137 -0.18(-2.12%)
Mar 30, 2004 8.067 8.278 8.060 8.270 319,000 +0.21(+2.57%)
Mar 29, 2004 8.079 8.135 7.956 8.063 482,900 +0.04(+0.45%)
Mar 26, 2004 8.056 8.103 7.920 8.028 218,197 -0.01(-0.10%)
Mar 25, 2004 7.968 8.036 7.865 8.036 603,813 +0.16(+1.97%)
Mar 24, 2004 7.976 7.980 7.849 7.881 357,713 -0.12(-1.44%)
Mar 23, 2004 8.079 8.079 7.932 7.996 381,091 -0.04(-0.45%)
Mar 22, 2004 8.175 8.223 7.869 8.032 1,104,561 -0.16(-1.99%)
Mar 19, 2004 8.414 8.418 8.075 8.195 1,193,801 -0.16(-1.90%)
Mar 18, 2004 8.465 8.477 8.334 8.354 580,938 -0.10(-1.13%)
Mar 17, 2004 8.346 8.473 8.274 8.449 755,144 -3.99(-32.05%)
Mar 15, 2004 12.52 12.58 12.40 12.44 287,578 -0.13(-1.01%)
Mar 12, 2004 12.37 12.56 12.19 12.56 731,263 +0.16(+1.32%)
Mar 11, 2004 12.28 12.55 12.19 12.40 540,968 +0.14(+1.10%)
Mar 10, 2004 12.36 12.44 12.26 12.26 278,025 -0.10(-0.80%)
Mar 09, 2004 12.28 12.59 12.26 12.36 416,033 +0.06(+0.49%)
Mar 08, 2004 12.73 12.73 12.30 12.30 393,911 -0.41(-3.22%)
Mar 05, 2004 12.54 12.77 12.51 12.71 468,822 +0.10(+0.82%)
Mar 04, 2004 12.36 12.61 12.35 12.61 449,718 +0.24(+1.96%)
Mar 03, 2004 12.23 12.41 12.03 12.37 283,556 +0.21(+1.70%)
Mar 02, 2004 12.40 12.40 12.15 12.16 313,218 -0.25(-1.99%)
Mar 01, 2004 12.57 12.57 12.32 12.41 411,256 -0.14(-1.08%)
Feb 27, 2004 12.23 12.56 12.13 12.54 736,039 +0.31(+2.57%)
Feb 26, 2004 12.31 12.33 12.16 12.23 245,849 -0.06(-0.52%)
Feb 25, 2004 12.13 12.29 12.11 12.29 222,973 +0.19(+1.54%)
Feb 24, 2004 12.10 12.27 12.03 12.11 371,538 +0.01(+0.10%)
Feb 23, 2004 12.37 12.37 12.07 12.09 375,309 -0.20(-1.62%)
Feb 20, 2004 12.40 12.45 12.28 12.29 345,646 +0.01(+0.07%)
Feb 19, 2004 12.32 12.50 12.22 12.28 379,080 +0.00(+0.00%)
Feb 18, 2004 12.49 12.53 12.23 12.28 283,807 -0.22(-1.75%)
Feb 17, 2004 12.61 12.84 12.41 12.50 310,202 -0.07(-0.54%)
Feb 13, 2004 12.65 12.82 12.55 12.57 287,578 -0.08(-0.63%)
Feb 12, 2004 12.73 12.73 12.56 12.65 443,936 -0.07(-0.53%)
Feb 11, 2004 12.68 12.79 12.62 12.72 434,132 -0.04(-0.31%)
Feb 10, 2004 12.48 12.77 12.44 12.76 459,270 +0.32(+2.59%)
Feb 09, 2004 12.39 12.53 12.37 12.44 329,809 +0.05(+0.39%)
Feb 06, 2004 12.17 12.41 12.13 12.39 436,143 +0.32(+2.64%)
Feb 05, 2004 12.21 12.23 12.05 12.07 332,826 -0.12(-0.95%)
Feb 04, 2004 12.33 12.40 11.93 12.18 662,887 -0.15(-1.19%)
Feb 03, 2004 12.35 12.38 12.13 12.33 661,882 -0.06(-0.51%)
Feb 02, 2004 12.20 12.41 12.18 12.40 410,754 +0.20(+1.66%)
Jan 30, 2004 11.95 12.25 11.95 12.19 380,337 +0.21(+1.76%)
Jan 29, 2004 12.13 12.15 11.95 11.98 322,017 -0.11(-0.92%)
Jan 28, 2004 11.93 12.23 11.89 12.09 952,979 +0.22(+1.84%)
Jan 27, 2004 11.85 12.11 11.79 11.87 1,212,152 +0.14(+1.19%)
Jan 26, 2004 12.12 12.19 11.68 11.74 928,093 -0.48(-3.91%)
Jan 23, 2004 12.40 12.40 12.03 12.21 410,754 -0.32(-2.57%)
Jan 22, 2004 12.28 12.54 12.26 12.53 560,576 +0.26(+2.11%)
Jan 21, 2004 12.27 12.35 12.18 12.28 332,575 +0.09(+0.75%)
Jan 20, 2004 12.32 12.34 12.09 12.18 274,255 -0.19(-1.51%)
Jan 16, 2004 12.58 12.58 12.25 12.37 314,475 -0.20(-1.55%)
Jan 15, 2004 12.36 12.57 12.33 12.57 209,836 +0.20(+1.61%)
Jan 14, 2004 12.23 12.38 12.20 12.37 232,066 +0.14(+1.17%)
Jan 13, 2004 12.10 12.22 12.03 12.22 342,570 +0.14(+1.12%)
Jan 12, 2004 11.90 12.12 11.89 12.09 274,845 +0.19(+1.64%)
Jan 09, 2004 12.12 12.19 11.89 11.89 189,512 -0.24(-1.97%)
Jan 08, 2004 12.17 12.23 12.11 12.13 190,314 -0.05(-0.43%)
Jan 07, 2004 12.05 12.18 12.05 12.18 244,670 +0.20(+1.69%)
Jan 06, 2004 12.14 12.22 11.98 11.98 260,931 -0.21(-1.76%)
Jan 05, 2004 12.25 12.39 12.15 12.20 229,258 -0.01(-0.10%)
Jan 02, 2004 12.29 12.37 12.19 12.21 185,015 -0.03(-0.23%)
Dec 31, 2003 12.61 12.65 12.24 12.24 184,009 -0.41(-3.21%)
Dec 30, 2003 12.55 12.69 12.55 12.64 187,619 -0.03(-0.25%)
Dec 29, 2003 12.47 12.67 12.46 12.67 145,043 +0.22(+1.76%)
Dec 26, 2003 12.48 12.48 12.45 12.46 33,679 -0.02(-0.19%)
Dec 24, 2003 12.35 12.52 12.34 12.48 63,352 +0.04(+0.32%)
Dec 23, 2003 12.19 12.44 12.14 12.44 188,577 +0.25(+2.02%)
Dec 22, 2003 12.18 12.25 12.14 12.19 173,135 -0.05(-0.42%)
Dec 19, 2003 12.18 12.33 12.09 12.24 212,121 +0.05(+0.39%)
Dec 18, 2003 12.05 12.28 11.92 12.20 198,486 +0.21(+1.79%)
Dec 17, 2003 11.91 12.05 11.87 11.98 340,943 +0.17(+1.45%)
Dec 16, 2003 11.87 11.99 11.76 11.81 344,508 -0.06(-0.54%)
Dec 15, 2003 12.24 12.51 11.87 11.87 206,214 -0.33(-2.74%)
Dec 12, 2003 11.91 12.22 11.78 12.21 141,388 +0.33(+2.75%)
Dec 11, 2003 11.62 11.94 11.65 11.88 268,211 +0.26(+2.22%)
Dec 10, 2003 11.81 11.96 11.58 11.62 647,860 -0.22(-1.85%)
Dec 09, 2003 12.11 12.16 11.83 11.84 202,096 -0.29(-2.39%)
Dec 08, 2003 12.05 12.15 11.97 12.13 200,017 +0.09(+0.73%)
Dec 05, 2003 12.15 12.14 12.00 12.05 178,197 -0.10(-0.85%)
Dec 04, 2003 12.36 12.36 12.07 12.15 208,210 -0.14(-1.16%)
Dec 03, 2003 12.47 12.57 12.28 12.29 302,721 -0.28(-2.21%)
Dec 02, 2003 12.55 12.59 12.49 12.57 130,780 +0.05(+0.41%)
Dec 01, 2003 12.20 12.57 12.20 12.52 141,685 +0.29(+2.34%)
Nov 28, 2003 12.30 12.37 12.19 12.23 106,610 -0.09(-0.71%)
Nov 26, 2003 12.31 12.39 12.21 12.32 225,605 +0.07(+0.55%)
Nov 25, 2003 12.05 12.42 12.05 12.25 453,046 +0.14(+1.12%)
Nov 24, 2003 11.79 12.12 11.77 12.12 319,410 +0.37(+3.15%)
Nov 21, 2003 11.66 12.01 11.66 11.75 157,614 +0.00(+0.03%)
Nov 20, 2003 11.90 12.00 11.61 11.74 404,115 -0.23(-1.93%)
Nov 19, 2003 11.70 12.01 11.70 11.97 302,273 +0.27(+2.28%)
Nov 18, 2003 11.66 11.78 11.62 11.71 237,681 +0.13(+1.10%)
Nov 17, 2003 11.54 11.66 11.44 11.58 195,585 +0.03(+0.28%)
Nov 14, 2003 11.71 11.81 11.55 11.55 264,282 -0.19(-1.59%)
Nov 13, 2003 11.74 11.79 11.66 11.74 123,339 -0.07(-0.57%)
Nov 12, 2003 11.49 11.80 11.46 11.80 306,743 +0.38(+3.34%)
Nov 11, 2003 11.62 11.70 11.39 11.42 199,954 -0.20(-1.71%)
Nov 10, 2003 11.77 11.79 11.62 11.62 300,989 -0.14(-1.22%)
Nov 07, 2003 11.68 11.82 11.68 11.76 378,753 +0.11(+0.96%)
Nov 06, 2003 11.57 11.68 11.48 11.65 619,105 +0.13(+1.10%)
Nov 05, 2003 11.77 11.81 11.44 11.52 282,495 -0.15(-1.26%)
Nov 04, 2003 11.56 11.83 11.54 11.67 247,121 +0.22(+1.95%)
Nov 03, 2003 11.10 11.49 11.05 11.45 237,712 +0.36(+3.23%)
Oct 31, 2003 11.34 11.34 11.05 11.09 287,457 -0.08(-0.71%)
Oct 30, 2003 11.11 11.27 11.14 11.17 139,515 +0.06(+0.50%)
Oct 29, 2003 10.96 11.11 10.92 11.11 426,696 +0.11(+0.98%)
Oct 28, 2003 10.67 11.07 10.66 11.01 567,004 +0.33(+3.13%)
Oct 27, 2003 10.49 10.74 10.40 10.67 507,535 +0.18(+1.74%)
Oct 24, 2003 10.48 10.54 10.40 10.49 500,496 -0.06(-0.57%)
Oct 23, 2003 10.31 10.63 10.28 10.55 935,383 +0.25(+2.39%)
Oct 22, 2003 10.28 10.50 10.10 10.30 473,096 -0.03(-0.31%)
Oct 21, 2003 10.19 10.35 10.15 10.34 238,870 +0.21(+2.04%)
Oct 20, 2003 10.08 10.20 10.06 10.13 77,628 +0.04(+0.43%)
Oct 17, 2003 10.13 10.26 10.08 10.08 231,447 -0.01(-0.08%)
Oct 16, 2003 10.34 10.32 10.10 10.09 209,436 -0.25(-2.39%)
Oct 15, 2003 10.29 10.38 10.25 10.34 258,682 -0.00(-0.04%)
Oct 14, 2003 10.27 10.44 10.14 10.34 582,627 +0.07(+0.70%)
Oct 13, 2003 10.07 10.29 10.07 10.27 196,380 +0.13(+1.25%)
Oct 10, 2003 10.06 10.14 9.985 10.14 403,511 +0.08(+0.79%)
Oct 09, 2003 9.754 10.13 9.754 10.06 799,271 +0.26(+2.64%)
Oct 08, 2003 9.810 9.846 9.722 9.806 307,404 -0.02(-0.24%)
Oct 07, 2003 9.702 9.846 9.460 9.830 303,427 +0.11(+1.15%)
Oct 06, 2003 9.627 9.726 9.583 9.718 150,254 +0.01(+0.08%)
Oct 03, 2003 9.746 9.806 9.587 9.710 364,502 +0.12(+1.20%)
Oct 02, 2003 9.523 9.722 9.460 9.595 271,132 +0.02(+0.17%)
Oct 01, 2003 9.157 9.583 9.157 9.579 246,173 +0.43(+4.70%)
Sep 30, 2003 9.332 9.372 9.150 9.150 689,008 -0.24(-2.54%)
Sep 29, 2003 9.269 9.416 9.269 9.388 278,986 +0.12(+1.29%)
Sep 26, 2003 9.269 9.372 9.225 9.269 220,085 +0.06(+0.69%)
Sep 25, 2003 9.364 9.546 9.205 9.205 387,079 -0.16(-1.70%)
Sep 24, 2003 9.726 9.754 9.364 9.364 124,611 -0.41(-4.15%)
Sep 23, 2003 9.472 9.838 9.472 9.770 316,295 +0.30(+3.15%)
Sep 22, 2003 9.659 9.738 9.472 9.472 161,732 -0.25(-2.58%)
Sep 19, 2003 9.706 9.802 9.611 9.722 198,109 -0.06(-0.65%)
Sep 18, 2003 9.464 9.786 9.464 9.786 263,749 +0.30(+3.14%)
Sep 17, 2003 9.451 9.527 9.360 9.488 182,401 +0.05(+0.51%)
Sep 16, 2003 9.181 9.464 9.181 9.440 950,556 +0.26(+2.86%)
Sep 15, 2003 9.209 9.273 9.173 9.177 319,252 -0.08(-0.90%)
Sep 12, 2003 9.193 9.261 9.169 9.261 220,459 +0.03(+0.30%)
Sep 11, 2003 9.233 9.289 9.209 9.233 232,777 +0.04(+0.48%)
Sep 10, 2003 9.329 9.372 9.189 9.189 178,982 -0.18(-1.95%)
Sep 09, 2003 9.547 9.623 9.332 9.372 101,808 -0.13(-1.38%)
Sep 08, 2003 9.336 9.631 9.336 9.504 173,954 +0.16(+1.66%)
Sep 05, 2003 9.567 9.571 9.289 9.348 203,868 -0.29(-2.97%)
Sep 04, 2003 9.595 9.730 9.551 9.635 186,020 -0.04(-0.37%)
Sep 03, 2003 9.464 9.671 9.464 9.671 162,893 +0.20(+2.14%)
Sep 02, 2003 9.428 9.607 9.428 9.468 455,499 -0.00(-0.04%)
Aug 29, 2003 9.508 9.547 9.412 9.472 217,694 -0.08(-0.79%)
Aug 28, 2003 9.687 9.687 9.527 9.547 237,050 -0.09(-0.91%)
Aug 27, 2003 9.679 9.679 9.527 9.635 312,967 +0.01(+0.12%)
Aug 26, 2003 9.416 9.679 9.281 9.623 295,119 +0.09(+0.92%)
Aug 25, 2003 9.468 9.559 9.372 9.535 100,300 +0.04(+0.46%)
Aug 22, 2003 9.862 9.862 9.444 9.492 698,332 -0.35(-3.60%)
Aug 21, 2003 9.854 9.889 9.746 9.846 147,559 +0.02(+0.20%)
Aug 20, 2003 9.846 9.885 9.802 9.826 192,305 -0.02(-0.24%)
Aug 19, 2003 9.885 9.981 9.766 9.850 333,329 -0.06(-0.56%)
Aug 18, 2003 9.854 9.965 9.846 9.905 111,361 -0.01(-0.12%)
Aug 15, 2003 9.945 9.945 9.902 9.917 87,480 -0.02(-0.24%)
Aug 14, 2003 9.925 9.945 9.854 9.941 142,280 +0.02(+0.16%)
Aug 13, 2003 9.866 9.945 9.786 9.925 209,147 +0.02(+0.24%)
Aug 12, 2003 9.830 9.905 9.830 9.901 151,330 +0.08(+0.81%)
Aug 11, 2003 9.603 9.862 9.603 9.822 174,960 +0.18(+1.81%)
Aug 08, 2003 9.663 9.683 9.607 9.647 243,838 +0.03(+0.29%)
Aug 07, 2003 9.734 9.734 9.579 9.619 403,464 -0.05(-0.49%)
Aug 06, 2003 9.491 9.746 9.456 9.667 500,245 +0.13(+1.33%)
Aug 05, 2003 9.647 9.683 9.428 9.539 598,283 -0.14(-1.40%)
Aug 04, 2003 9.770 9.802 9.547 9.675 473,347 -0.14(-1.38%)
Aug 01, 2003 9.945 9.945 9.782 9.810 626,689 -0.06(-0.56%)
Jul 31, 2003 9.949 10.18 9.866 9.866 258,418 -0.06(-0.64%)
Jul 30, 2003 9.846 9.981 9.846 9.929 198,841 +0.04(+0.36%)
Jul 29, 2003 9.826 9.901 9.818 9.893 231,269 -0.01(-0.12%)
Jul 28, 2003 9.885 9.985 9.842 9.905 373,298 -0.00(-0.04%)
Jul 25, 2003 9.866 9.985 9.858 9.909 257,161 -0.03(-0.28%)
Jul 24, 2003 10.22 10.22 9.866 9.937 391,649 -0.23(-2.27%)
Jul 23, 2003 10.34 10.34 10.06 10.17 388,632 -0.07(-0.70%)
Jul 22, 2003 10.28 10.32 9.854 10.24 1,150,312 -0.35(-3.31%)
Jul 21, 2003 10.65 10.65 10.45 10.59 264,954 -0.00(-0.04%)
Jul 18, 2003 10.59 10.71 10.53 10.59 168,675 +0.09(+0.83%)
Jul 17, 2003 10.80 10.85 10.51 10.51 263,194 -0.31(-2.83%)
Jul 16, 2003 10.97 11.14 10.81 10.81 310,956 -0.13(-1.20%)
Jul 15, 2003 10.84 11.04 10.84 10.94 405,223 +0.10(+0.92%)
Jul 14, 2003 10.74 10.96 10.70 10.84 114,880 +0.19(+1.75%)
Jul 11, 2003 10.43 10.78 10.46 10.66 195,276 +0.22(+2.14%)
Jul 10, 2003 10.66 10.66 10.37 10.43 342,378 -0.30(-2.82%)
Jul 09, 2003 10.94 10.94 10.72 10.74 482,900 -0.17(-1.57%)
Jul 08, 2003 10.65 10.98 10.62 10.91 403,464 +0.09(+0.81%)
Jul 07, 2003 10.61 10.92 10.53 10.82 231,771 +0.29(+2.76%)
Jul 03, 2003 10.57 10.65 10.49 10.53 78,681 -0.06(-0.53%)
Jul 02, 2003 10.12 10.72 10.12 10.59 293,108 +0.38(+3.74%)
Jul 01, 2003 10.14 10.32 10.05 10.20 231,017 +0.08(+0.75%)
Jun 30, 2003 10.24 10.27 9.985 10.13 495,720 -0.15(-1.47%)
Jun 27, 2003 10.01 10.36 10.01 10.28 272,998 +0.23(+2.26%)
Jun 26, 2003 10.02 10.14 9.953 10.05 107,339 +0.06(+0.56%)
Jun 25, 2003 10.01 10.01 9.834 9.997 128,957 +0.03(+0.28%)
Jun 24, 2003 9.858 10.08 9.798 9.969 203,114 +0.02(+0.24%)
Jun 23, 2003 9.977 10.04 9.846 9.945 256,658 -0.11(-1.11%)
Jun 20, 2003 10.17 10.25 9.969 10.06 520,607 -0.14(-1.33%)
Jun 19, 2003 10.29 10.38 10.18 10.19 244,843 -0.14(-1.39%)
Jun 18, 2003 10.35 10.44 10.25 10.34 229,258 -0.06(-0.54%)
Jun 17, 2003 10.39 10.48 10.34 10.39 393,660 -0.07(-0.68%)
Jun 16, 2003 10.11 10.46 10.10 10.46 266,713 +0.34(+3.34%)
Jun 13, 2003 10.09 10.20 10.07 10.12 234,537 -0.02(-0.20%)
Jun 12, 2003 10.13 10.18 10.07 10.14 114,377 +0.07(+0.71%)
Jun 11, 2003 10.04 10.22 9.989 10.07 246,100 +0.04(+0.36%)
Jun 10, 2003 9.762 10.04 9.762 10.04 256,407 +0.30(+3.10%)
Jun 09, 2003 9.810 9.905 9.734 9.734 193,562 -0.09(-0.93%)
Jun 06, 2003 9.945 10.09 9.822 9.826 289,086 -0.10(-1.04%)
Jun 05, 2003 10.05 10.06 9.917 9.929 334,334 -0.13(-1.27%)
Jun 04, 2003 9.945 10.16 9.945 10.06 348,412 +0.05(+0.52%)
Jun 03, 2003 9.953 10.06 9.945 10.00 236,548 -0.01(-0.12%)
Jun 02, 2003 10.03 10.12 9.953 10.02 304,672 -0.08(-0.79%)
May 30, 2003 10.02 10.18 10.02 10.10 230,515 -0.02(-0.16%)
May 29, 2003 10.00 10.13 9.913 10.11 270,484 +0.05(+0.47%)
May 28, 2003 10.00 10.09 9.949 10.06 108,595 +0.12(+1.16%)
May 27, 2003 9.842 10.14 9.818 9.949 454,745 +0.11(+1.09%)
May 23, 2003 9.905 9.905 9.770 9.842 76,168 -0.04(-0.40%)
May 22, 2003 9.698 9.893 9.635 9.881 290,092 +0.15(+1.51%)
May 21, 2003 9.527 9.802 9.527 9.734 229,258 +0.09(+0.95%)
May 20, 2003 9.368 9.643 9.368 9.643 311,207 +0.25(+2.71%)
May 19, 2003 9.551 9.587 9.368 9.388 307,688 -0.19(-2.03%)
May 16, 2003 9.877 9.993 9.551 9.583 458,264 -0.35(-3.52%)
May 15, 2003 9.941 10.08 9.782 9.933 385,616 -0.06(-0.56%)
May 14, 2003 9.965 10.08 9.885 9.989 283,807 +0.03(+0.32%)
May 13, 2003 9.945 9.973 9.794 9.957 594,261 +0.01(+0.12%)
May 12, 2003 10.08 10.08 9.866 9.945 297,130 -0.14(-1.38%)
May 09, 2003 9.889 10.24 9.822 10.08 1,015,070 +0.20(+2.01%)
May 08, 2003 9.726 10.02 9.643 9.885 607,333 +0.10(+1.02%)
May 07, 2003 9.543 9.826 9.404 9.786 678,473 +0.25(+2.63%)
May 06, 2003 9.329 9.547 9.293 9.535 255,401 +0.23(+2.48%)
May 05, 2003 9.309 9.384 9.157 9.305 188,283 -0.06(-0.68%)
May 02, 2003 9.233 9.380 9.233 9.368 299,644 +0.12(+1.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.