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

Omnicell Inc (NQ: OMCL )

29.94 -0.59 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2002 3.420 3.420 3.090 3.200 16,200 -0.09(-2.74%)
Nov 27, 2002 3.760 3.780 3.110 3.290 44,200 -0.49(-12.96%)
Nov 26, 2002 3.620 3.850 3.570 3.780 79,500 +0.18(+5.00%)
Nov 25, 2002 3.040 3.720 3.000 3.600 63,200 +0.60(+20.00%)
Nov 22, 2002 3.000 3.090 2.910 3.000 19,200 -0.06(-1.96%)
Nov 21, 2002 3.150 3.150 2.920 3.060 29,300 +0.06(+2.00%)
Nov 20, 2002 3.000 3.150 2.780 3.000 45,500 +0.18(+6.38%)
Nov 19, 2002 2.800 3.190 2.650 2.820 79,800 +0.18(+6.82%)
Nov 18, 2002 2.530 2.750 2.400 2.640 973,100 +0.35(+15.28%)
Nov 15, 2002 2.521 2.550 2.290 2.290 21,400 -0.21(-8.40%)
Nov 14, 2002 2.720 2.800 2.400 2.500 63,800 +0.03(+1.21%)
Nov 13, 2002 2.530 2.640 2.410 2.470 23,000 -0.08(-3.14%)
Nov 12, 2002 2.080 2.740 2.080 2.550 125,400 +0.39(+18.06%)
Nov 11, 2002 2.120 2.300 2.120 2.160 5,400 -0.09(-4.00%)
Nov 08, 2002 2.230 2.250 2.100 2.250 8,700 +0.00(+0.00%)
Nov 07, 2002 2.400 2.500 2.250 2.250 24,500 -0.35(-13.46%)
Nov 06, 2002 2.800 2.800 2.356 2.600 31,000 -0.15(-5.45%)
Nov 05, 2002 2.900 2.900 2.300 2.750 175,500 -0.04(-1.43%)
Nov 04, 2002 2.550 3.050 2.350 2.790 124,500 +0.19(+7.31%)
Nov 01, 2002 3.030 3.090 2.500 2.600 28,100 -0.40(-13.33%)
Oct 31, 2002 2.990 3.540 2.950 3.000 206,380 +0.01(+0.33%)
Oct 30, 2002 2.390 3.090 2.240 2.990 171,630 +0.50(+20.08%)
Oct 29, 2002 2.120 2.490 1.920 2.490 71,616 +0.60(+31.75%)
Oct 28, 2002 1.860 2.250 1.820 1.890 179,100 +0.04(+2.11%)
Oct 25, 2002 1.800 1.900 1.440 1.851 319,100 +0.05(+2.83%)
Oct 24, 2002 1.830 1.900 1.770 1.800 58,600 -0.02(-1.10%)
Oct 23, 2002 1.820 1.900 1.650 1.820 56,700 +0.13(+7.69%)
Oct 22, 2002 1.770 1.850 1.670 1.690 94,900 -0.06(-3.43%)
Oct 21, 2002 1.650 1.750 1.550 1.750 53,858 +0.11(+6.71%)
Oct 18, 2002 1.650 1.650 1.500 1.640 92,800 +0.04(+2.50%)
Oct 17, 2002 1.410 1.600 1.290 1.600 68,700 +0.20(+14.29%)
Oct 16, 2002 1.550 1.600 1.300 1.400 122,800 -0.15(-9.68%)
Oct 15, 2002 1.670 1.790 1.500 1.550 79,900 -0.19(-10.92%)
Oct 14, 2002 1.800 1.840 1.640 1.740 4,230,000 -0.06(-3.33%)
Oct 11, 2002 1.900 1.990 1.800 1.800 57,978 -0.10(-5.26%)
Oct 10, 2002 1.790 1.910 1.750 1.900 78,847 +0.16(+9.20%)
Oct 09, 2002 1.750 1.990 1.500 1.740 152,120 +0.34(+24.29%)
Oct 08, 2002 2.730 2.750 1.380 1.400 549,600 -3.79(-73.03%)
Oct 03, 2002 5.200 5.200 4.940 5.190 37,600 +0.05(+0.97%)
Oct 02, 2002 5.490 5.490 5.040 5.140 49,600 -0.22(-4.10%)
Oct 01, 2002 5.830 5.900 5.290 5.360 39,400 -0.48(-8.22%)
Sep 30, 2002 6.009 6.010 5.600 5.840 30,200 -0.16(-2.67%)
Sep 27, 2002 5.890 6.070 5.750 6.000 77,900 +0.10(+1.69%)
Sep 26, 2002 6.050 6.139 5.860 5.900 17,900 -0.15(-2.48%)
Sep 25, 2002 5.870 6.120 5.800 6.050 39,700 +0.20(+3.42%)
Sep 24, 2002 5.620 5.930 5.550 5.850 4,090,000 +0.00(+0.00%)
Sep 23, 2002 5.890 5.950 5.710 5.850 3,600 -0.10(-1.68%)
Sep 20, 2002 5.800 6.010 5.800 5.950 68,600 +0.20(+3.48%)
Sep 19, 2002 6.050 6.051 5.640 5.750 47,900 -0.25(-4.17%)
Sep 18, 2002 6.080 6.100 6.000 6.000 24,200 -0.04(-0.66%)
Sep 17, 2002 6.150 6.150 5.950 6.040 15,900 +0.01(+0.17%)
Sep 16, 2002 6.200 6.250 6.000 6.030 28,900 -0.14(-2.27%)
Sep 13, 2002 6.100 6.250 6.000 6.170 37,000 +0.12(+1.98%)
Sep 12, 2002 6.300 6.300 6.050 6.050 22,600 -0.10(-1.63%)
Sep 11, 2002 6.190 6.250 6.080 6.150 14,900 -0.02(-0.29%)
Sep 10, 2002 6.300 6.320 6.070 6.168 40,800 -0.08(-1.31%)
Sep 09, 2002 6.600 6.660 6.100 6.250 144,888 -0.35(-5.30%)
Sep 06, 2002 6.380 6.840 6.350 6.600 70,700 +0.36(+5.77%)
Sep 05, 2002 6.120 6.350 6.100 6.240 20,400 +0.14(+2.30%)
Sep 04, 2002 6.000 6.150 6.000 6.100 28,000 +0.20(+3.39%)
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.