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

1st Source Corp (NQ: SRCE )

51.42 +0.94 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 9.452 9.672 9.233 9.233 39,246 -0.23(-2.45%)
Feb 27, 2003 9.183 9.565 9.183 9.465 33,821 +0.26(+2.79%)
Feb 26, 2003 8.938 9.208 8.800 9.208 81,523 +0.04(+0.48%)
Feb 25, 2003 8.775 9.202 8.775 9.164 30,790 +0.39(+4.43%)
Feb 24, 2003 9.126 9.126 8.757 8.775 23,451 -0.36(-3.91%)
Feb 21, 2003 8.976 9.133 8.963 9.133 25,685 +0.16(+1.75%)
Feb 20, 2003 8.963 8.976 8.963 8.976 2,712 +0.04(+0.49%)
Feb 19, 2003 9.089 9.202 8.932 8.932 26,323 -0.19(-2.06%)
Feb 18, 2003 9.133 9.177 9.014 9.120 49,775 +0.03(+0.34%)
Feb 14, 2003 8.938 9.089 8.926 9.089 5,424 +0.12(+1.33%)
Feb 13, 2003 8.932 9.051 8.750 8.970 9,412 +0.23(+2.58%)
Feb 12, 2003 8.932 8.932 8.744 8.744 17,070 -0.04(-0.43%)
Feb 11, 2003 9.076 9.120 8.713 8.782 28,397 -0.23(-2.51%)
Feb 10, 2003 9.039 9.045 8.775 9.007 16,910 -0.08(-0.90%)
Feb 07, 2003 9.672 9.672 9.089 9.089 11,008 -0.41(-4.29%)
Feb 06, 2003 9.434 9.709 9.258 9.496 24,249 -0.02(-0.20%)
Feb 05, 2003 9.597 9.722 9.408 9.515 12,603 -0.16(-1.62%)
Feb 04, 2003 9.515 9.716 9.390 9.672 32,545 +0.17(+1.78%)
Feb 03, 2003 9.477 10.02 9.477 9.502 28,397 -0.21(-2.19%)
Jan 31, 2003 9.402 9.716 9.340 9.716 8,934 +0.21(+2.24%)
Jan 30, 2003 9.371 9.728 9.402 9.502 30,312 +0.13(+1.40%)
Jan 29, 2003 9.333 9.371 9.208 9.371 6,221 -0.12(-1.25%)
Jan 28, 2003 9.277 9.515 9.208 9.490 24,728 +0.40(+4.41%)
Jan 27, 2003 9.246 9.246 9.083 9.089 27,918 +0.00(+0.00%)
Jan 24, 2003 8.932 9.214 8.932 9.089 18,665 -0.01(-0.07%)
Jan 23, 2003 9.095 9.264 8.963 9.095 52,647 -0.07(-0.75%)
Jan 22, 2003 9.371 9.421 9.026 9.164 25,206 -0.28(-2.92%)
Jan 21, 2003 10.25 10.09 9.371 9.440 50,892 -0.43(-4.38%)
Jan 17, 2003 10.25 10.40 9.872 9.872 21,537 -0.18(-1.81%)
Jan 16, 2003 10.20 10.65 10.05 10.05 11,965 -0.38(-3.66%)
Jan 15, 2003 10.66 10.67 10.31 10.44 19,144 -0.09(-0.83%)
Jan 14, 2003 10.77 10.77 10.41 10.52 7,338 +0.12(+1.14%)
Jan 13, 2003 10.81 10.81 10.40 10.41 18,187 -0.24(-2.30%)
Jan 10, 2003 10.49 10.81 10.30 10.65 18,506 +0.16(+1.49%)
Jan 09, 2003 10.41 10.64 10.27 10.49 27,280 +0.28(+2.70%)
Jan 08, 2003 10.28 10.65 10.19 10.22 26,323 -0.25(-2.39%)
Jan 07, 2003 10.81 10.81 10.29 10.47 34,459 -0.51(-4.68%)
Jan 06, 2003 10.40 10.98 10.40 10.98 22,175 +0.58(+5.54%)
Jan 03, 2003 10.62 10.62 10.37 10.41 27,440 -0.25(-2.35%)
Jan 02, 2003 10.57 10.72 10.37 10.66 41,958 +0.16(+1.49%)
Dec 31, 2002 10.57 11.14 10.50 10.50 74,503 -0.34(-3.18%)
Dec 30, 2002 10.93 11.13 10.66 10.84 48,020 -0.32(-2.86%)
Dec 27, 2002 10.51 11.16 10.34 11.16 33,821 +0.49(+4.58%)
Dec 26, 2002 10.71 10.93 10.60 10.67 13,560 +0.25(+2.41%)
Dec 24, 2002 10.32 10.71 10.31 10.42 40,681 -0.06(-0.54%)
Dec 23, 2002 10.25 10.31 9.778 10.48 42,755 +0.17(+1.64%)
Dec 20, 2002 10.25 10.31 9.778 10.31 59,985 -0.01(-0.06%)
Dec 19, 2002 9.716 10.49 9.534 10.32 109,920 +0.70(+7.23%)
Dec 18, 2002 9.747 9.872 9.622 9.622 39,884 -0.25(-2.54%)
Dec 17, 2002 10.09 10.09 9.747 9.872 29,354 -0.16(-1.56%)
Dec 16, 2002 10.12 10.19 9.828 10.03 118,855 -0.16(-1.54%)
Dec 13, 2002 10.44 10.44 10.15 10.19 12,284 -0.37(-3.50%)
Dec 12, 2002 10.75 10.75 10.25 10.56 63,336 -0.46(-4.21%)
Dec 11, 2002 10.47 11.02 10.47 11.02 14,358 +0.64(+6.16%)
Dec 10, 2002 10.34 10.66 10.19 10.38 25,366 +0.03(+0.30%)
Dec 09, 2002 10.19 10.36 10.12 10.35 44,032 +0.01(+0.12%)
Dec 06, 2002 10.04 10.34 10.04 10.34 7,338 +0.16(+1.61%)
Dec 05, 2002 9.966 10.19 9.872 10.17 29,833 +0.14(+1.43%)
Dec 04, 2002 9.879 10.08 9.584 10.03 17,708 -0.00(-0.01%)
Dec 03, 2002 9.941 10.28 9.835 10.03 20,899 +0.09(+0.89%)
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.