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

Encore Wire Cp (NQ: WIRE )

280.57 -1.43 (-0.51%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.92 40.87 38.92 40.79 727,834 +1.88(+4.83%)
Apr 27, 2006 40.58 41.08 36.63 38.92 1,849,974 -2.27(-5.50%)
Apr 26, 2006 41.59 43.19 39.07 41.18 3,128,549 +2.47(+6.38%)
Apr 25, 2006 38.14 39.19 38.14 38.71 1,688,494 +0.75(+1.97%)
Apr 24, 2006 39.45 39.89 37.71 37.96 894,013 -1.33(-3.39%)
Apr 21, 2006 39.65 39.69 38.67 39.29 560,918 -0.06(-0.15%)
Apr 20, 2006 40.41 40.80 38.05 39.35 972,023 -1.22(-3.00%)
Apr 19, 2006 37.67 40.78 37.65 40.57 1,334,261 +2.85(+7.56%)
Apr 18, 2006 37.07 37.89 37.01 37.72 838,783 +1.38(+3.80%)
Apr 17, 2006 34.52 36.45 34.39 36.34 1,386,764 +2.80(+8.36%)
Apr 13, 2006 33.90 34.03 33.08 33.54 343,843 -0.19(-0.58%)
Apr 12, 2006 33.11 33.86 33.08 33.73 238,721 +0.62(+1.88%)
Apr 11, 2006 34.12 34.43 32.30 33.11 708,878 -0.97(-2.85%)
Apr 10, 2006 34.09 34.49 33.51 34.08 351,639 +0.19(+0.57%)
Apr 07, 2006 34.65 34.71 33.56 33.89 342,752 -0.56(-1.64%)
Apr 06, 2006 34.68 34.71 33.86 34.45 366,706 -0.18(-0.51%)
Apr 05, 2006 34.26 34.67 33.88 34.62 579,274 +0.67(+1.98%)
Apr 04, 2006 34.45 34.65 33.40 33.95 1,567,467 +1.63(+5.06%)
Apr 03, 2006 33.37 33.46 32.14 32.32 561,526 -0.64(-1.95%)
Mar 31, 2006 33.08 33.13 32.60 32.96 487,801 +0.20(+0.62%)
Mar 30, 2006 33.76 33.88 32.11 32.76 1,161,385 +1.04(+3.28%)
Mar 29, 2006 29.62 31.86 29.62 31.72 904,684 +2.08(+7.03%)
Mar 28, 2006 30.63 30.65 29.35 29.63 604,236 -1.05(-3.42%)
Mar 27, 2006 31.62 31.67 30.31 30.68 566,989 -0.67(-2.14%)
Mar 24, 2006 31.83 32.08 30.85 31.36 569,307 -0.26(-0.83%)
Mar 23, 2006 31.15 31.72 30.46 31.62 497,591 +0.68(+2.20%)
Mar 22, 2006 31.29 31.42 30.22 30.94 549,088 -0.38(-1.21%)
Mar 21, 2006 31.29 32.22 31.00 31.32 1,077,009 +0.45(+1.45%)
Mar 20, 2006 29.57 31.07 29.33 30.87 1,203,486 +1.55(+5.28%)
Mar 17, 2006 30.67 30.91 28.89 29.32 1,507,596 -0.98(-3.24%)
Mar 16, 2006 34.56 35.02 29.88 30.31 2,725,680 -5.20(-14.66%)
Mar 15, 2006 35.21 35.59 34.93 35.51 365,077 +0.29(+0.83%)
Mar 14, 2006 35.01 35.52 34.57 35.22 507,878 +0.41(+1.17%)
Mar 13, 2006 34.35 35.24 34.18 34.81 609,904 +0.77(+2.26%)
Mar 10, 2006 33.45 34.13 33.10 34.04 378,869 +0.94(+2.85%)
Mar 09, 2006 32.72 33.61 32.52 33.10 667,661 +0.65(+2.01%)
Mar 08, 2006 32.82 33.26 30.75 32.45 977,227 -0.63(-1.91%)
Mar 07, 2006 34.32 34.32 32.30 33.08 785,402 -1.06(-3.11%)
Mar 06, 2006 33.64 34.33 33.45 34.14 895,809 +0.69(+2.07%)
Mar 03, 2006 33.02 33.76 32.81 33.45 724,839 +0.49(+1.48%)
Mar 02, 2006 32.03 33.18 31.95 32.96 800,594 +1.04(+3.26%)
Mar 01, 2006 30.35 32.18 30.34 31.92 1,061,610 +1.58(+5.19%)
Feb 28, 2006 30.06 31.42 29.98 30.34 542,298 +0.28(+0.94%)
Feb 27, 2006 30.19 30.28 29.88 30.06 333,004 +0.00(+0.00%)
Feb 24, 2006 30.15 30.60 29.77 30.06 481,382 -0.07(-0.23%)
Feb 23, 2006 30.02 30.35 29.80 30.13 297,873 +0.15(+0.49%)
Feb 22, 2006 30.22 30.59 29.19 29.98 373,434 -0.81(-2.62%)
Feb 21, 2006 31.07 31.13 30.55 30.79 517,190 +0.18(+0.60%)
Feb 17, 2006 31.13 31.13 30.35 30.61 302,395 -0.07(-0.22%)
Feb 16, 2006 30.42 30.76 30.11 30.68 412,073 +0.52(+1.71%)
Feb 15, 2006 30.71 30.85 29.72 30.16 626,862 +0.20(+0.68%)
Feb 14, 2006 29.31 30.59 28.91 29.96 853,263 +1.01(+3.50%)
Feb 13, 2006 27.60 29.35 27.24 28.94 619,410 +1.45(+5.27%)
Feb 10, 2006 27.70 28.17 26.87 27.49 565,705 -0.36(-1.29%)
Feb 09, 2006 29.48 29.96 27.81 27.85 788,080 -1.28(-4.41%)
Feb 08, 2006 31.91 32.54 28.97 29.14 2,557,907 +0.99(+3.53%)
Feb 07, 2006 28.27 28.38 27.83 28.15 1,006,544 +0.25(+0.91%)
Feb 06, 2006 27.02 27.91 26.75 27.89 364,254 +1.00(+3.73%)
Feb 03, 2006 26.18 27.24 25.99 26.89 381,411 +0.57(+2.18%)
Feb 02, 2006 28.20 28.70 25.39 26.32 691,233 -1.82(-6.47%)
Feb 01, 2006 27.23 28.14 26.73 28.14 579,137 +1.71(+6.48%)
Jan 31, 2006 24.72 26.66 24.43 26.42 610,563 +1.58(+6.34%)
Jan 30, 2006 24.72 24.93 24.09 24.85 405,916 +0.35(+1.43%)
Jan 27, 2006 23.38 24.75 23.38 24.50 273,702 +1.16(+4.96%)
Jan 26, 2006 24.04 24.04 22.87 23.34 339,278 -0.47(-1.96%)
Jan 25, 2006 24.77 25.04 23.70 23.81 289,018 -0.83(-3.36%)
Jan 24, 2006 23.93 24.65 23.93 24.63 176,051 +0.58(+2.43%)
Jan 23, 2006 24.10 24.10 23.35 24.05 253,317 -0.06(-0.24%)
Jan 20, 2006 24.83 24.83 23.70 24.11 276,154 -0.62(-2.52%)
Jan 19, 2006 24.86 25.04 24.62 24.73 169,363 -0.12(-0.47%)
Jan 18, 2006 25.08 25.27 24.41 24.85 224,664 -0.57(-2.26%)
Jan 17, 2006 25.30 25.64 25.21 25.42 198,540 -0.02(-0.08%)
Jan 13, 2006 25.59 25.72 25.22 25.44 129,212 +0.05(+0.19%)
Jan 12, 2006 25.61 26.27 25.29 25.39 177,101 -0.20(-0.80%)
Jan 11, 2006 26.31 26.31 25.20 25.60 206,770 -0.29(-1.13%)
Jan 10, 2006 25.95 26.58 25.50 25.89 310,303 +0.17(+0.68%)
Jan 09, 2006 24.41 26.19 24.32 25.71 535,533 +1.50(+6.19%)
Jan 06, 2006 24.28 24.33 23.77 24.22 268,842 +0.26(+1.10%)
Jan 05, 2006 24.38 24.38 23.71 23.95 187,486 -0.25(-1.04%)
Jan 04, 2006 23.58 24.32 23.44 24.21 346,346 +0.76(+3.24%)
Jan 03, 2006 22.42 23.60 22.37 23.45 241,869 +1.30(+5.89%)
Dec 30, 2005 22.73 22.73 22.14 22.14 122,828 -0.57(-2.53%)
Dec 29, 2005 22.40 22.89 22.36 22.72 109,424 +0.37(+1.65%)
Dec 28, 2005 22.69 22.69 22.13 22.35 92,302 -0.14(-0.61%)
Dec 27, 2005 23.35 23.47 22.47 22.48 177,410 -0.68(-2.94%)
Dec 23, 2005 23.09 23.32 22.98 23.16 77,583 +0.09(+0.38%)
Dec 22, 2005 22.95 23.11 22.66 23.08 180,596 +0.14(+0.59%)
Dec 21, 2005 22.33 23.01 21.94 22.94 205,483 +0.52(+2.30%)
Dec 20, 2005 22.86 22.86 22.17 22.43 236,287 -0.22(-0.99%)
Dec 19, 2005 22.86 23.05 22.38 22.65 212,323 -0.38(-1.65%)
Dec 16, 2005 22.81 23.34 22.20 23.03 307,289 +0.27(+1.20%)
Dec 15, 2005 23.47 23.47 21.89 22.76 589,985 -0.71(-3.03%)
Dec 14, 2005 23.83 24.10 23.38 23.47 129,331 -0.39(-1.63%)
Dec 13, 2005 23.93 24.32 23.69 23.86 204,458 +0.00(+0.00%)
Dec 12, 2005 23.35 23.88 23.54 23.86 255,569 +0.51(+2.17%)
Dec 09, 2005 22.92 23.50 22.92 23.35 239,079 +0.44(+1.91%)
Dec 08, 2005 23.14 23.26 22.70 22.91 245,883 -0.22(-0.97%)
Dec 07, 2005 23.90 23.90 23.11 23.14 205,047 -0.61(-2.58%)
Dec 06, 2005 23.92 24.31 23.66 23.75 236,134 -0.13(-0.53%)
Dec 05, 2005 24.14 24.30 23.69 23.87 216,269 -0.45(-1.84%)
Dec 02, 2005 24.81 25.09 23.45 24.32 254,587 -0.23(-0.95%)
Dec 01, 2005 23.20 24.81 23.20 24.56 455,530 +1.39(+6.01%)
Nov 30, 2005 23.58 23.82 23.11 23.16 362,378 -0.18(-0.79%)
Nov 29, 2005 23.59 23.69 22.20 23.35 512,282 +0.00(+0.00%)
Nov 28, 2005 23.84 24.13 23.08 23.35 289,849 -0.51(-2.12%)
Nov 25, 2005 23.86 23.95 23.65 23.86 93,412 +0.09(+0.37%)
Nov 23, 2005 24.25 24.67 23.67 23.77 370,668 -0.50(-2.05%)
Nov 22, 2005 24.21 24.66 24.16 24.26 411,594 +0.12(+0.48%)
Nov 21, 2005 24.01 24.23 23.33 24.15 396,643 +0.88(+3.76%)
Nov 18, 2005 23.18 24.07 22.80 23.27 570,697 +0.80(+3.55%)
Nov 17, 2005 21.84 22.56 21.84 22.47 163,469 +0.73(+3.36%)
Nov 16, 2005 22.00 22.00 21.47 21.74 180,664 -0.21(-0.97%)
Nov 15, 2005 23.11 23.27 21.88 21.96 392,737 -1.15(-4.97%)
Nov 14, 2005 22.47 23.35 22.43 23.11 414,602 +0.84(+3.76%)
Nov 11, 2005 21.38 22.37 21.38 22.27 287,238 +0.88(+4.09%)
Nov 10, 2005 21.13 21.52 21.04 21.39 522,876 +0.26(+1.24%)
Nov 09, 2005 22.39 22.39 21.09 21.13 665,836 -1.10(-4.95%)
Nov 08, 2005 21.74 22.47 21.50 22.23 537,508 +0.54(+2.47%)
Nov 07, 2005 21.63 21.87 21.33 21.70 346,541 +0.37(+1.73%)
Nov 04, 2005 21.15 21.36 20.97 21.33 182,791 +0.38(+1.81%)
Nov 03, 2005 21.31 21.99 20.77 20.95 523,716 -0.44(-2.05%)
Nov 02, 2005 21.25 21.41 20.87 21.38 262,693 +0.26(+1.24%)
Nov 01, 2005 20.92 21.55 20.69 21.12 313,364 +0.14(+0.65%)
Oct 31, 2005 21.17 21.31 20.62 20.99 393,058 +0.28(+1.36%)
Oct 28, 2005 20.88 21.55 20.69 20.70 410,944 -0.19(-0.93%)
Oct 27, 2005 21.20 21.45 20.85 20.90 397,342 -0.50(-2.32%)
Oct 26, 2005 20.73 21.67 20.04 21.39 633,873 +0.47(+2.23%)
Oct 25, 2005 21.08 22.71 20.56 20.93 4,039,452 +2.25(+12.03%)
Oct 24, 2005 17.52 18.73 17.52 18.68 651,706 +1.22(+6.96%)
Oct 21, 2005 17.03 17.51 16.83 17.46 279,091 +0.54(+3.16%)
Oct 20, 2005 16.68 17.03 16.68 16.93 140,158 +0.33(+1.99%)
Oct 19, 2005 16.34 16.65 15.57 16.60 132,452 -0.01(-0.06%)
Oct 18, 2005 16.75 16.93 16.36 16.61 162,916 -0.03(-0.17%)
Oct 17, 2005 16.42 16.75 16.36 16.64 203,311 +0.26(+1.60%)
Oct 14, 2005 15.89 16.47 15.86 16.37 214,695 +0.47(+2.94%)
Oct 13, 2005 15.86 16.08 15.78 15.91 161,243 +0.13(+0.80%)
Oct 12, 2005 16.10 16.18 15.64 15.78 151,209 -0.40(-2.47%)
Oct 11, 2005 16.18 16.30 16.13 16.18 109,856 -0.04(-0.24%)
Oct 10, 2005 16.51 16.52 16.13 16.22 112,953 -0.03(-0.18%)
Oct 07, 2005 15.99 16.32 15.99 16.25 56,055 +0.31(+1.95%)
Oct 06, 2005 15.97 16.64 15.81 15.94 206,752 -0.04(-0.24%)
Oct 05, 2005 15.84 16.42 15.72 15.97 202,130 +0.08(+0.49%)
Oct 04, 2005 15.85 16.03 15.59 15.90 65,056 +0.08(+0.49%)
Oct 03, 2005 15.98 16.10 15.81 15.82 108,809 +0.00(+0.00%)
Sep 30, 2005 15.59 15.82 15.59 15.82 59,499 +0.11(+0.68%)
Sep 29, 2005 15.66 15.95 15.57 15.71 161,283 +0.02(+0.12%)
Sep 28, 2005 15.69 15.81 15.64 15.69 62,516 -0.01(-0.06%)
Sep 27, 2005 15.66 15.78 15.41 15.70 90,700 +0.09(+0.56%)
Sep 26, 2005 15.58 15.81 15.52 15.61 47,347 +0.06(+0.38%)
Sep 23, 2005 15.56 15.82 15.46 15.56 103,697 -0.11(-0.68%)
Sep 22, 2005 15.66 15.81 15.40 15.66 80,615 +0.19(+1.26%)
Sep 21, 2005 15.64 15.83 15.47 15.47 116,454 -0.18(-1.12%)
Sep 20, 2005 15.68 16.20 15.57 15.64 142,844 -0.08(-0.49%)
Sep 19, 2005 15.64 15.95 15.64 15.72 111,024 -0.01(-0.06%)
Sep 16, 2005 16.04 16.22 15.70 15.73 255,398 -0.17(-1.04%)
Sep 15, 2005 15.25 15.94 15.01 15.90 419,950 +1.04(+7.01%)
Sep 14, 2005 14.60 14.88 14.60 14.86 123,652 +0.25(+1.73%)
Sep 13, 2005 14.35 14.67 14.23 14.60 122,335 +0.27(+1.90%)
Sep 12, 2005 14.19 14.53 14.11 14.33 111,228 -0.03(-0.20%)
Sep 09, 2005 14.58 14.78 14.29 14.36 171,335 -0.23(-1.60%)
Sep 08, 2005 14.58 14.64 14.51 14.59 72,430 -0.09(-0.60%)
Sep 07, 2005 14.51 14.68 14.25 14.68 116,242 +0.16(+1.07%)
Sep 06, 2005 14.54 14.58 14.35 14.53 236,784 +0.23(+1.63%)
Sep 02, 2005 13.75 14.52 13.62 14.29 330,119 +0.66(+4.85%)
Sep 01, 2005 13.81 14.10 13.24 13.63 326,522 -0.09(-0.64%)
Aug 31, 2005 13.51 13.76 13.46 13.72 85,481 +0.21(+1.58%)
Aug 30, 2005 13.55 13.60 13.46 13.50 44,814 -0.02(-0.14%)
Aug 29, 2005 13.36 13.55 13.10 13.52 93,130 +0.10(+0.72%)
Aug 26, 2005 13.64 13.64 13.43 13.43 42,764 -0.21(-1.57%)
Aug 25, 2005 13.71 13.83 13.50 13.64 45,974 -0.04(-0.28%)
Aug 24, 2005 13.32 13.85 13.30 13.68 87,513 +0.36(+2.70%)
Aug 23, 2005 13.21 13.45 13.10 13.32 45,438 +0.10(+0.74%)
Aug 22, 2005 13.62 13.70 12.90 13.22 115,060 -0.39(-2.86%)
Aug 19, 2005 13.52 14.05 13.52 13.61 49,910 +0.09(+0.65%)
Aug 18, 2005 13.52 13.77 13.52 13.52 34,667 -0.10(-0.71%)
Aug 17, 2005 13.46 13.76 13.45 13.62 36,330 +0.02(+0.14%)
Aug 16, 2005 14.31 14.32 13.49 13.60 89,414 -0.84(-5.80%)
Aug 15, 2005 13.92 14.65 13.57 14.44 97,047 +0.45(+3.20%)
Aug 12, 2005 14.39 14.45 13.58 13.99 127,986 -0.46(-3.17%)
Aug 11, 2005 14.94 14.97 14.27 14.45 126,303 -0.52(-3.45%)
Aug 10, 2005 14.51 14.97 14.51 14.96 221,622 +0.51(+3.50%)
Aug 09, 2005 14.36 14.48 14.31 14.46 177,969 +0.14(+0.95%)
Aug 08, 2005 14.17 14.50 14.17 14.32 103,679 +0.09(+0.62%)
Aug 05, 2005 14.36 14.49 14.23 14.23 64,650 -0.18(-1.28%)
Aug 04, 2005 14.45 14.62 14.40 14.42 71,835 -0.09(-0.60%)
Aug 03, 2005 14.59 14.59 14.40 14.51 131,118 -0.16(-1.06%)
Aug 02, 2005 14.41 14.69 14.35 14.66 137,066 +0.16(+1.13%)
Aug 01, 2005 14.41 14.54 14.29 14.50 137,270 +0.09(+0.61%)
Jul 29, 2005 14.42 14.52 14.22 14.41 74,547 -0.01(-0.07%)
Jul 28, 2005 14.39 14.51 14.22 14.42 124,365 -0.01(-0.07%)
Jul 27, 2005 14.01 14.53 13.85 14.43 271,345 +0.37(+2.63%)
Jul 26, 2005 13.05 14.10 12.94 14.06 373,481 +1.00(+7.68%)
Jul 25, 2005 13.04 13.09 12.66 13.06 109,360 +0.08(+0.60%)
Jul 22, 2005 12.59 12.98 12.59 12.98 88,421 +0.34(+2.69%)
Jul 21, 2005 12.65 12.84 12.55 12.64 104,382 -0.10(-0.76%)
Jul 20, 2005 12.44 12.79 12.36 12.74 53,206 +0.18(+1.47%)
Jul 19, 2005 12.50 12.55 12.12 12.55 43,526 +0.20(+1.65%)
Jul 18, 2005 12.21 12.48 12.21 12.35 52,389 -0.02(-0.16%)
Jul 15, 2005 12.27 12.44 12.27 12.37 46,253 -0.06(-0.47%)
Jul 14, 2005 12.52 12.61 12.38 12.42 54,431 -0.01(-0.08%)
Jul 13, 2005 12.81 13.13 12.28 12.43 90,051 -0.23(-1.84%)
Jul 12, 2005 12.26 12.69 12.17 12.67 131,744 +0.38(+3.09%)
Jul 11, 2005 12.16 12.50 12.16 12.29 80,414 +0.07(+0.56%)
Jul 08, 2005 11.88 12.22 11.72 12.22 86,944 +0.23(+1.95%)
Jul 07, 2005 11.61 12.03 11.33 11.99 134,120 +0.35(+3.01%)
Jul 06, 2005 11.92 12.14 11.63 11.64 92,955 -0.34(-2.84%)
Jul 05, 2005 11.43 12.11 11.43 11.98 76,576 +0.43(+3.71%)
Jul 01, 2005 11.42 11.61 11.30 11.55 65,680 +0.27(+2.42%)
Jun 30, 2005 11.30 11.43 11.21 11.28 27,464 +0.02(+0.17%)
Jun 29, 2005 11.39 11.39 11.10 11.26 55,337 -0.08(-0.69%)
Jun 28, 2005 10.79 11.35 10.79 11.33 121,891 +0.63(+5.91%)
Jun 27, 2005 10.84 11.19 10.70 10.70 119,855 -0.22(-2.05%)
Jun 24, 2005 10.88 11.22 10.70 10.93 398,079 +0.11(+0.99%)
Jun 23, 2005 11.30 11.40 10.82 10.82 79,561 -0.56(-4.96%)
Jun 22, 2005 11.37 11.41 11.14 11.38 64,010 +0.15(+1.30%)
Jun 21, 2005 11.57 11.65 11.14 11.24 69,787 -0.19(-1.70%)
Jun 20, 2005 10.75 11.50 10.75 11.43 119,229 +0.62(+5.76%)
Jun 17, 2005 10.47 10.87 10.30 10.81 155,091 -0.08(-0.71%)
Jun 16, 2005 10.78 10.89 10.46 10.89 112,304 +0.11(+0.99%)
Jun 15, 2005 11.06 11.19 10.64 10.78 137,873 -0.35(-3.15%)
Jun 14, 2005 11.01 11.19 10.96 11.13 116,969 -0.01(-0.09%)
Jun 13, 2005 11.09 11.18 11.01 11.14 49,317 -0.18(-1.55%)
Jun 10, 2005 11.24 11.42 11.22 11.31 46,336 +0.08(+0.69%)
Jun 09, 2005 11.10 11.24 10.96 11.24 65,941 +0.23(+2.12%)
Jun 08, 2005 10.92 11.18 10.92 11.00 43,260 +0.06(+0.53%)
Jun 07, 2005 10.54 11.12 10.51 10.95 116,032 +0.38(+3.59%)
Jun 06, 2005 10.69 10.72 10.41 10.57 97,383 -0.15(-1.36%)
Jun 03, 2005 10.82 10.85 10.57 10.71 79,725 -0.09(-0.81%)
Jun 02, 2005 11.04 11.04 10.70 10.80 75,712 -0.37(-3.31%)
Jun 01, 2005 10.72 11.18 10.66 11.17 81,664 +0.47(+4.36%)
May 31, 2005 11.19 11.19 10.70 10.70 110,436 -0.41(-3.68%)
May 27, 2005 11.13 11.18 10.95 11.11 26,377 -0.02(-0.17%)
May 26, 2005 10.99 11.14 10.86 11.13 533,262 +0.17(+1.51%)
May 25, 2005 11.04 11.33 10.72 10.96 181,247 -0.17(-1.49%)
May 24, 2005 11.06 11.27 10.95 11.13 90,658 +0.01(+0.09%)
May 23, 2005 10.81 11.25 10.78 11.12 94,542 +0.20(+1.87%)
May 20, 2005 10.82 11.07 10.79 10.92 81,279 -0.03(-0.27%)
May 19, 2005 10.51 11.06 10.51 10.95 206,282 +0.46(+4.36%)
May 18, 2005 9.826 10.65 9.739 10.49 219,655 +0.68(+6.94%)
May 17, 2005 9.729 9.904 9.651 9.807 122,366 +0.01(+0.10%)
May 16, 2005 9.826 9.904 9.632 9.797 117,504 +0.07(+0.70%)
May 13, 2005 9.729 9.865 9.544 9.729 165,653 -0.07(-0.70%)
May 12, 2005 9.826 10.11 9.612 9.797 234,156 -0.03(-0.30%)
May 11, 2005 9.291 9.885 9.291 9.826 244,570 +0.57(+6.20%)
May 10, 2005 9.719 9.720 9.096 9.252 74,397 -0.43(-4.42%)
May 09, 2005 9.495 9.748 9.340 9.680 95,447 +0.06(+0.61%)
May 06, 2005 9.525 9.680 9.418 9.622 76,874 +0.28(+3.02%)
May 05, 2005 9.953 10.03 9.291 9.340 150,280 -0.56(-5.70%)
May 04, 2005 10.10 10.12 9.797 9.904 296,814 +0.50(+5.27%)
May 03, 2005 8.756 9.739 8.756 9.408 287,668 +0.60(+6.85%)
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.