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

Shimmick Corporation - Common Stock (NQ: SHIM )

2.460 +0.030 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.300 2.460 2.180 2.460 115,581 +0.10(+4.24%)
Dec 19, 2024 2.390 2.480 2.280 2.360 48,602 -0.04(-1.67%)
Dec 18, 2024 2.440 2.450 2.310 2.400 56,734 -0.10(-4.00%)
Dec 17, 2024 2.550 2.644 2.360 2.500 142,699 -0.18(-6.72%)
Dec 16, 2024 2.690 2.750 2.611 2.680 46,427 -0.04(-1.47%)
Dec 13, 2024 2.810 2.845 2.600 2.720 70,548 -0.13(-4.56%)
Dec 12, 2024 2.820 2.910 2.720 2.850 46,975 +0.04(+1.42%)
Dec 11, 2024 2.980 3.000 2.622 2.810 68,655 -0.20(-6.64%)
Dec 10, 2024 2.880 3.080 2.880 3.010 126,373 -0.05(-1.63%)
Dec 09, 2024 2.930 3.120 2.890 3.060 200,865 -0.06(-1.92%)
Dec 06, 2024 2.800 3.280 2.800 3.120 360,576 +0.23(+7.96%)
Dec 05, 2024 2.790 3.050 2.750 2.890 805,843 -0.14(-4.62%)
Dec 04, 2024 2.890 3.130 2.710 3.030 709,878 +0.02(+0.66%)
Dec 03, 2024 3.520 3.780 2.535 3.010 20,754,746 +0.21(+7.50%)
Dec 02, 2024 2.260 2.940 2.200 2.800 1,933,382 +0.45(+19.40%)
Nov 29, 2024 2.130 2.499 2.110 2.345 69,991 +0.18(+8.32%)
Nov 27, 2024 2.100 2.200 2.080 2.165 325,915 +0.06(+3.10%)
Nov 26, 2024 2.100 2.125 2.095 2.100 6,041 -0.03(-1.64%)
Nov 25, 2024 2.040 2.180 2.040 2.135 132,039 +0.03(+1.67%)
Nov 22, 2024 2.190 2.250 2.040 2.100 35,646 +0.00(+0.00%)
Nov 21, 2024 2.100 2.170 2.020 2.100 25,825 -0.05(-2.33%)
Nov 20, 2024 2.195 2.195 2.120 2.150 15,863 -0.02(-0.92%)
Nov 19, 2024 2.180 2.200 2.160 2.170 23,908 +0.03(+1.40%)
Nov 18, 2024 2.150 2.160 2.125 2.140 4,734 +0.02(+0.94%)
Nov 15, 2024 2.335 2.335 2.040 2.120 60,958 -0.10(-4.50%)
Nov 14, 2024 2.100 2.250 2.100 2.220 14,305 +0.15(+7.25%)
Nov 13, 2024 2.220 2.220 2.050 2.070 17,282 -0.15(-6.76%)
Nov 12, 2024 2.410 2.960 2.100 2.220 354,742 +0.06(+2.78%)
Nov 11, 2024 2.150 2.320 2.140 2.160 40,787 +0.02(+0.93%)
Nov 08, 2024 2.060 2.180 2.060 2.140 6,316 +0.11(+5.42%)
Nov 07, 2024 2.110 2.130 2.000 2.030 40,111 -0.03(-1.46%)
Nov 06, 2024 1.990 2.060 1.990 2.060 30,081 -0.07(-3.29%)
Nov 05, 2024 2.200 2.233 2.002 2.130 38,557 -0.15(-6.58%)
Nov 04, 2024 2.250 2.400 2.082 2.280 237,007 +0.31(+15.74%)
Nov 01, 2024 2.030 2.205 1.960 1.970 20,187 -0.05(-2.48%)
Oct 31, 2024 1.920 2.030 1.880 2.020 31,450 +0.10(+5.21%)
Oct 30, 2024 1.790 1.960 1.720 1.920 35,505 +0.17(+9.71%)
Oct 29, 2024 1.780 1.850 1.720 1.750 63,026 -0.04(-2.23%)
Oct 28, 2024 1.850 1.993 1.760 1.790 50,613 -0.12(-6.28%)
Oct 25, 2024 1.975 2.038 1.890 1.910 59,006 +0.03(+1.60%)
Oct 24, 2024 1.950 2.287 1.870 1.880 23,514 -0.06(-3.09%)
Oct 23, 2024 2.170 2.170 1.940 1.940 9,912 -0.26(-11.82%)
Oct 22, 2024 2.264 2.264 2.130 2.200 9,030 -0.09(-4.14%)
Oct 21, 2024 2.380 2.380 2.264 2.295 6,017 -0.00(-0.22%)
Oct 18, 2024 2.320 2.350 2.300 2.300 8,101 -0.07(-2.95%)
Oct 17, 2024 2.400 2.400 2.340 2.370 3,307 -0.03(-1.25%)
Oct 16, 2024 2.450 2.450 2.360 2.400 10,392 +0.09(+3.85%)
Oct 14, 2024 2.311 657 -0.03(-1.24%)
Oct 11, 2024 2.310 2.450 2.270 2.340 20,307 +0.03(+1.30%)
Oct 10, 2024 2.370 2.469 2.300 2.310 10,779 -0.11(-4.55%)
Oct 09, 2024 2.540 2.540 2.340 2.420 8,469 -0.04(-1.43%)
Oct 08, 2024 2.410 2.500 2.370 2.455 14,586 -0.04(-1.41%)
Oct 07, 2024 2.540 2.590 2.410 2.490 16,232 -0.12(-4.60%)
Oct 04, 2024 2.490 2.610 2.490 2.610 2,985 +0.05(+1.95%)
Oct 03, 2024 2.398 2.560 2.389 2.560 5,889 +0.11(+4.49%)
Oct 02, 2024 2.370 2.470 2.370 2.450 16,094 +0.06(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.