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

Dorman Products Inc (NQ: DORM )

91.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2007 5.898 5.898 5.875 5.898 5,225 +0.01(+0.24%)
Apr 27, 2007 5.860 5.884 5.860 5.884 14,110 +0.07(+1.23%)
Apr 26, 2007 5.817 5.817 5.812 5.812 12,124 -0.01(-0.25%)
Apr 25, 2007 5.793 5.827 5.769 5.827 2,508 +0.03(+0.58%)
Apr 24, 2007 5.788 5.793 5.779 5.793 1,881 -0.09(-1.46%)
Apr 23, 2007 5.598 5.879 5.598 5.879 13,901 +0.32(+5.77%)
Apr 20, 2007 5.564 5.564 5.559 5.559 2,038 +0.00(+0.00%)
Apr 19, 2007 5.564 5.564 5.559 5.559 1,045 +0.00(+0.00%)
Apr 18, 2007 5.559 5.559 5.559 5.559 3,762 -0.06(-1.06%)
Apr 17, 2007 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Apr 16, 2007 5.616 5.621 5.616 5.618 1,463 -0.00(-0.05%)
Apr 13, 2007 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Apr 12, 2007 5.573 5.621 5.573 5.621 5,736 +0.06(+1.03%)
Apr 11, 2007 5.564 5.564 5.564 5.564 1,045 +0.01(+0.17%)
Apr 10, 2007 5.525 5.597 5.525 5.554 5,000 +0.04(+0.69%)
Apr 09, 2007 5.501 5.516 5.434 5.516 5,529 -0.03(-0.60%)
Apr 05, 2007 5.544 5.549 5.525 5.549 9,824 +0.02(+0.43%)
Apr 04, 2007 5.521 5.525 5.521 5.525 3,077 +0.01(+0.26%)
Apr 03, 2007 5.473 5.544 5.473 5.511 12,124 -0.01(-0.23%)
Apr 02, 2007 5.497 5.559 5.454 5.523 8,068 -0.01(-0.12%)
Mar 30, 2007 5.439 5.535 5.439 5.530 7,941 +0.03(+0.52%)
Mar 29, 2007 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Mar 28, 2007 5.444 5.501 5.444 5.501 6,689 +0.05(+0.88%)
Mar 27, 2007 5.415 5.454 5.415 5.454 6,898 +0.05(+0.88%)
Mar 26, 2007 5.444 5.449 5.358 5.406 22,107 -0.04(-0.70%)
Mar 23, 2007 5.449 5.449 5.420 5.444 11,288 -0.00(-0.09%)
Mar 22, 2007 5.444 5.477 5.396 5.449 38,801 -0.04(-0.67%)
Mar 21, 2007 5.468 5.485 5.468 5.485 5,225 +0.04(+0.67%)
Mar 20, 2007 5.449 5.449 5.449 5.449 209 +0.04(+0.80%)
Mar 19, 2007 5.417 5.417 5.372 5.406 10,196 +0.00(+0.00%)
Mar 16, 2007 5.415 5.415 5.391 5.406 22,189 +0.00(+0.00%)
Mar 15, 2007 5.401 5.406 5.358 5.406 10,412 +0.00(+0.00%)
Mar 14, 2007 5.387 5.406 5.387 5.406 2,468 +0.02(+0.36%)
Mar 13, 2007 5.391 5.406 5.387 5.387 1,277 -0.00(-0.09%)
Mar 12, 2007 5.477 5.477 5.358 5.391 46,067 -0.10(-1.83%)
Mar 09, 2007 5.439 5.492 5.439 5.492 3,959 +0.02(+0.35%)
Mar 08, 2007 5.473 5.482 5.473 5.473 1,881 +0.06(+1.06%)
Mar 07, 2007 5.415 5.415 5.415 5.415 0 +0.00(+0.00%)
Mar 06, 2007 5.415 5.415 5.415 5.415 1,220 +0.00(+0.00%)
Mar 05, 2007 5.372 5.420 5.372 5.415 7,677 +0.04(+0.80%)
Mar 02, 2007 5.310 5.444 5.310 5.372 23,999 -0.05(-0.88%)
Mar 01, 2007 5.434 5.511 5.415 5.420 8,779 -0.04(-0.79%)
Feb 28, 2007 5.602 5.621 5.425 5.463 7,255 -0.04(-0.78%)
Feb 27, 2007 5.664 5.678 5.506 5.506 5,376 -0.20(-3.52%)
Feb 26, 2007 5.741 5.798 5.674 5.707 8,800 -0.03(-0.58%)
Feb 23, 2007 5.080 6.195 5.080 5.741 107,255 +0.72(+14.29%)
Feb 22, 2007 5.018 5.023 5.009 5.023 22,668 +0.00(+0.10%)
Feb 21, 2007 5.018 5.018 4.980 5.018 1,061 +0.06(+1.25%)
Feb 20, 2007 4.851 4.956 4.784 4.956 13,002 -0.07(-1.33%)
Feb 16, 2007 4.989 5.023 4.989 5.023 1,881 +0.00(+0.00%)
Feb 15, 2007 5.028 5.042 5.023 5.023 627 +0.00(+0.10%)
Feb 14, 2007 4.927 5.018 4.889 5.018 9,906 +0.11(+2.34%)
Feb 13, 2007 4.879 4.903 4.879 4.903 4,389 +0.07(+1.38%)
Feb 12, 2007 4.875 4.903 4.836 4.836 14,841 -0.01(-0.20%)
Feb 09, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Feb 08, 2007 4.803 4.856 4.803 4.846 54,473 -0.03(-0.69%)
Feb 07, 2007 4.798 4.879 4.798 4.879 57,694 +0.08(+1.70%)
Feb 06, 2007 4.860 4.860 4.798 4.798 5,853 -0.11(-2.24%)
Feb 05, 2007 4.884 4.908 4.793 4.908 5,853 +0.03(+0.69%)
Feb 02, 2007 4.851 4.875 4.808 4.875 11,288 -0.00(-0.10%)
Feb 01, 2007 4.784 4.932 4.784 4.879 16,670 +0.09(+1.80%)
Jan 31, 2007 4.822 4.822 4.784 4.793 2,884 +0.00(+0.10%)
Jan 30, 2007 4.784 4.817 4.736 4.789 38,145 +0.00(+0.10%)
Jan 29, 2007 4.798 4.827 4.784 4.784 58,748 -0.02(-0.50%)
Jan 26, 2007 4.789 4.808 4.789 4.808 4,657 +0.01(+0.30%)
Jan 25, 2007 4.836 4.841 4.784 4.793 60,203 -0.07(-1.47%)
Jan 24, 2007 4.865 4.865 4.856 4.865 1,881 +0.03(+0.59%)
Jan 23, 2007 4.923 4.961 4.832 4.836 15,939 -0.03(-0.59%)
Jan 22, 2007 4.894 4.894 4.865 4.865 4,097 +0.03(+0.69%)
Jan 19, 2007 4.832 4.851 4.808 4.832 50,336 +0.00(+0.00%)
Jan 18, 2007 4.817 4.832 4.803 4.832 20,418 +0.00(+0.00%)
Jan 17, 2007 4.817 4.860 4.817 4.832 30,364 +0.00(+0.10%)
Jan 16, 2007 4.822 4.856 4.822 4.827 10,410 -0.07(-1.46%)
Jan 12, 2007 4.903 4.903 4.879 4.899 10,021 -0.01(-0.29%)
Jan 11, 2007 4.951 4.951 4.913 4.913 3,762 -0.03(-0.58%)
Jan 10, 2007 4.956 4.956 4.903 4.942 8,601 +0.01(+0.19%)
Jan 09, 2007 4.903 4.932 4.903 4.932 418 +0.03(+0.59%)
Jan 08, 2007 4.918 4.918 4.903 4.903 4,389 +0.00(+0.00%)
Jan 05, 2007 5.018 5.018 4.903 4.903 5,016 -0.12(-2.47%)
Jan 04, 2007 4.994 5.028 4.994 5.028 627 +0.01(+0.29%)
Jan 03, 2007 5.176 5.176 4.994 5.013 8,422 -0.17(-3.23%)
Dec 29, 2006 5.018 5.181 5.018 5.181 8,152 +0.21(+4.13%)
Dec 28, 2006 4.966 4.994 4.923 4.975 2,466 -0.04(-0.76%)
Dec 27, 2006 4.836 5.013 4.832 5.013 9,034 +0.18(+3.76%)
Dec 26, 2006 4.836 4.879 4.832 4.832 11,340 -0.07(-1.46%)
Dec 22, 2006 4.879 4.903 4.832 4.903 12,579 +0.06(+1.18%)
Dec 21, 2006 4.836 4.846 4.832 4.846 28,193 +0.01(+0.30%)
Dec 20, 2006 4.836 4.856 4.832 4.832 8,361 -0.00(-0.10%)
Dec 19, 2006 4.832 4.836 4.832 4.836 11,434 +0.00(+0.10%)
Dec 18, 2006 4.832 4.879 4.832 4.832 8,085 +0.00(+0.00%)
Dec 15, 2006 4.832 4.846 4.832 4.832 3,378 +0.00(+0.00%)
Dec 14, 2006 4.832 4.851 4.832 4.832 17,874 -0.05(-0.98%)
Dec 13, 2006 4.903 4.903 4.870 4.879 1,565 +0.00(+0.00%)
Dec 12, 2006 4.870 4.879 4.870 4.879 8,570 +0.01(+0.30%)
Dec 11, 2006 4.808 4.879 4.808 4.865 12,159 +0.06(+1.19%)
Dec 08, 2006 4.808 4.817 4.808 4.808 13,303 +0.05(+0.99%)
Dec 07, 2006 4.808 4.841 4.760 4.760 25,429 -0.05(-0.98%)
Dec 06, 2006 4.808 4.832 4.636 4.808 68,129 +0.00(+0.00%)
Dec 05, 2006 4.856 4.856 4.808 4.808 14,737 -0.03(-0.59%)
Dec 04, 2006 4.784 4.846 4.784 4.836 1,563 -0.01(-0.30%)
Dec 01, 2006 4.884 4.889 4.851 4.851 6,062 -0.04(-0.88%)
Nov 30, 2006 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Nov 29, 2006 4.894 4.894 4.894 4.894 1,045 +0.00(+0.00%)
Nov 28, 2006 4.879 4.894 4.827 4.894 5,593 +0.01(+0.29%)
Nov 27, 2006 4.875 4.879 4.856 4.879 8,727 -0.01(-0.29%)
Nov 24, 2006 4.870 4.927 4.870 4.894 3,417 +0.02(+0.39%)
Nov 22, 2006 4.846 4.879 4.836 4.875 8,658 -0.00(-0.10%)
Nov 21, 2006 4.892 4.892 4.803 4.879 8,829 -0.05(-0.97%)
Nov 20, 2006 4.803 4.970 4.803 4.927 11,660 +0.06(+1.30%)
Nov 17, 2006 4.864 4.864 4.864 4.864 794 -0.01(-0.26%)
Nov 16, 2006 4.851 4.877 4.851 4.877 2,575 +0.04(+0.93%)
Nov 15, 2006 4.856 4.856 4.832 4.832 6,135 +0.01(+0.29%)
Nov 14, 2006 4.841 4.841 4.808 4.818 9,427 -0.02(-0.48%)
Nov 13, 2006 4.832 4.879 4.827 4.841 17,866 +0.01(+0.20%)
Nov 10, 2006 4.798 4.879 4.784 4.832 13,508 +0.04(+0.79%)
Nov 09, 2006 4.789 4.817 4.784 4.794 53,325 -0.00(-0.09%)
Nov 08, 2006 4.798 4.832 4.746 4.798 110,518 +0.00(+0.00%)
Nov 07, 2006 4.856 4.860 4.798 4.798 19,444 -0.07(-1.47%)
Nov 06, 2006 4.856 4.870 4.836 4.870 26,027 +0.01(+0.20%)
Nov 03, 2006 4.870 4.870 4.832 4.860 12,751 -0.02(-0.39%)
Nov 02, 2006 4.832 4.879 4.832 4.879 1,273 +0.05(+0.99%)
Nov 01, 2006 4.813 4.860 4.813 4.832 888 -0.03(-0.59%)
Oct 31, 2006 4.817 4.951 4.789 4.860 16,833 +0.03(+0.59%)
Oct 30, 2006 4.846 4.875 4.832 4.832 10,870 -0.05(-0.98%)
Oct 27, 2006 4.879 4.919 4.879 4.879 16,346 +0.00(+0.00%)
Oct 26, 2006 4.836 4.903 4.832 4.879 3,344 +0.04(+0.80%)
Oct 25, 2006 4.841 4.841 4.841 4.841 754 +0.01(+0.19%)
Oct 24, 2006 4.827 4.836 4.793 4.832 28,335 +0.05(+1.00%)
Oct 23, 2006 4.844 4.844 4.784 4.784 27,258 -0.10(-1.96%)
Oct 20, 2006 4.879 4.879 4.879 4.879 1,045 -0.03(-0.52%)
Oct 19, 2006 4.905 4.905 4.905 4.905 1,390 +0.06(+1.31%)
Oct 18, 2006 4.836 4.879 4.832 4.841 3,562 +0.00(+0.10%)
Oct 17, 2006 4.879 4.879 4.832 4.836 3,344 -0.09(-1.75%)
Oct 16, 2006 4.832 4.927 4.832 4.923 8,313 +0.07(+1.38%)
Oct 13, 2006 4.841 4.903 4.827 4.856 29,976 -0.02(-0.39%)
Oct 12, 2006 4.832 4.875 4.832 4.875 6,388 +0.04(+0.89%)
Oct 11, 2006 4.832 4.836 4.832 4.832 1,358 -0.02(-0.47%)
Oct 10, 2006 4.832 4.856 4.832 4.854 1,776 +0.01(+0.27%)
Oct 09, 2006 4.832 4.841 4.832 4.841 4,389 +0.01(+0.20%)
Oct 06, 2006 4.908 4.908 4.832 4.832 10,447 -0.00(-0.10%)
Oct 05, 2006 4.894 4.894 4.832 4.836 5,654 -0.06(-1.16%)
Oct 04, 2006 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
Oct 03, 2006 4.893 4.893 4.893 4.893 522 +0.06(+1.27%)
Oct 02, 2006 4.832 4.832 4.832 4.832 209 +0.00(+0.00%)
Sep 29, 2006 4.835 4.840 4.832 4.832 7,176 -0.07(-1.37%)
Sep 28, 2006 4.899 4.899 4.899 4.899 3,522 -0.00(-0.10%)
Sep 27, 2006 4.903 4.903 4.903 4.903 4,839 +0.00(+0.10%)
Sep 26, 2006 4.970 5.018 4.832 4.899 22,369 -0.13(-2.57%)
Sep 25, 2006 4.899 5.506 4.864 5.028 35,080 +0.12(+2.54%)
Sep 22, 2006 4.832 4.903 4.832 4.903 6,269 +0.02(+0.39%)
Sep 21, 2006 4.839 4.884 4.839 4.884 2,278 -0.02(-0.39%)
Sep 20, 2006 4.889 4.903 4.870 4.903 3,005 +0.02(+0.49%)
Sep 19, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Sep 18, 2006 4.784 4.879 4.784 4.879 6,542 +0.10(+2.11%)
Sep 15, 2006 4.760 4.779 4.755 4.779 2,717 -0.11(-2.16%)
Sep 14, 2006 4.927 4.932 4.836 4.884 10,224 -0.07(-1.35%)
Sep 13, 2006 4.927 4.951 4.927 4.951 2,508 +0.02(+0.49%)
Sep 12, 2006 4.927 4.927 4.927 4.927 10,554 +0.00(+0.00%)
Sep 11, 2006 4.908 4.932 4.832 4.927 14,392 -0.01(-0.29%)
Sep 08, 2006 4.927 4.961 4.927 4.942 3,072 +0.01(+0.29%)
Sep 07, 2006 4.933 4.975 4.927 4.927 26,756 -0.05(-0.96%)
Sep 06, 2006 4.975 4.975 4.927 4.975 10,121 -0.03(-0.67%)
Sep 05, 2006 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Sep 01, 2006 5.023 5.023 4.961 5.009 7,399 -0.01(-0.29%)
Aug 31, 2006 5.023 5.023 5.023 5.023 3,206 +0.00(+0.00%)
Aug 30, 2006 4.927 5.023 4.927 5.023 4,074 +0.10(+2.04%)
Aug 29, 2006 4.951 5.013 4.923 4.923 12,711 -0.03(-0.58%)
Aug 28, 2006 4.937 4.975 4.903 4.951 7,740 -0.13(-2.54%)
Aug 25, 2006 5.090 5.090 5.080 5.080 815 +0.01(+0.28%)
Aug 24, 2006 5.009 5.066 5.009 5.066 1,254 -0.07(-1.30%)
Aug 23, 2006 5.042 5.257 5.042 5.133 4,845 +0.10(+2.02%)
Aug 22, 2006 5.032 5.032 5.032 5.032 0 +0.00(+0.00%)
Aug 21, 2006 5.032 5.032 5.032 5.032 0 +0.00(+0.00%)
Aug 18, 2006 5.032 5.032 5.023 5.032 418 +0.02(+0.36%)
Aug 17, 2006 5.018 5.049 4.903 5.013 4,757 -0.05(-1.04%)
Aug 16, 2006 5.066 5.066 5.066 5.066 0 +0.00(+0.00%)
Aug 15, 2006 5.085 5.085 5.018 5.066 4,659 -0.08(-1.49%)
Aug 14, 2006 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Aug 11, 2006 5.100 5.176 5.085 5.143 8,152 -0.08(-1.56%)
Aug 10, 2006 5.257 5.257 5.189 5.224 8,252 -0.02(-0.46%)
Aug 09, 2006 5.248 5.248 5.248 5.248 0 +0.00(+0.00%)
Aug 08, 2006 5.176 5.253 5.066 5.248 3,344 -0.01(-0.18%)
Aug 07, 2006 5.186 5.267 5.186 5.257 19,887 +0.00(+0.00%)
Aug 04, 2006 5.286 5.296 5.257 5.257 6,106 -0.03(-0.54%)
Aug 03, 2006 4.927 5.305 4.879 5.286 26,363 +0.31(+6.25%)
Aug 02, 2006 5.171 5.597 4.879 4.975 71,202 -0.28(-5.37%)
Aug 01, 2006 5.549 5.554 5.224 5.257 8,698 -0.39(-6.94%)
Jul 31, 2006 5.640 5.659 5.616 5.650 5,006 +0.07(+1.20%)
Jul 28, 2006 5.583 5.640 5.544 5.583 12,720 +0.00(+0.09%)
Jul 27, 2006 5.626 5.678 5.578 5.578 11,651 -0.16(-2.83%)
Jul 26, 2006 5.683 5.741 5.683 5.741 7,065 +0.00(+0.00%)
Jul 25, 2006 5.803 5.803 5.736 5.741 23,345 -0.06(-1.07%)
Jul 24, 2006 5.803 5.803 5.788 5.803 3,783 +0.00(+0.00%)
Jul 21, 2006 5.753 5.803 5.721 5.803 3,699 +0.04(+0.66%)
Jul 20, 2006 5.717 5.803 5.717 5.764 4,180 -0.02(-0.41%)
Jul 19, 2006 5.788 5.788 5.760 5.788 8,999 +0.00(+0.00%)
Jul 18, 2006 5.788 5.788 5.755 5.788 11,125 +0.00(+0.00%)
Jul 17, 2006 5.788 5.803 5.750 5.788 16,240 -0.01(-0.16%)
Jul 14, 2006 5.941 5.975 5.788 5.798 28,531 -0.18(-2.96%)
Jul 13, 2006 6.224 6.224 5.750 5.975 47,152 +0.05(+0.81%)
Jul 12, 2006 5.894 5.965 5.693 5.927 21,616 -0.20(-3.28%)
Jul 11, 2006 5.712 6.209 5.712 6.128 25,070 +0.34(+5.96%)
Jul 10, 2006 5.731 5.788 5.697 5.784 49,197 +0.19(+3.33%)
Jul 07, 2006 5.573 5.731 5.458 5.597 17,354 +0.07(+1.30%)
Jul 06, 2006 5.406 5.583 5.406 5.525 66,716 +0.09(+1.58%)
Jul 05, 2006 5.343 5.492 5.324 5.439 67,795 +0.07(+1.34%)
Jul 03, 2006 5.324 5.511 5.181 5.367 69,915 -0.27(-4.75%)
Jun 30, 2006 5.262 5.659 5.085 5.635 2,475,896 +0.37(+7.09%)
Jun 29, 2006 4.942 5.262 4.942 5.262 64,383 +0.32(+6.49%)
Jun 28, 2006 5.047 5.066 4.879 4.942 52,167 -0.10(-1.99%)
Jun 27, 2006 4.889 5.138 4.889 5.042 24,225 +0.12(+2.53%)
Jun 26, 2006 4.712 4.980 4.712 4.918 31,982 +0.14(+2.90%)
Jun 23, 2006 4.937 4.942 4.750 4.779 12,793 -0.21(-4.13%)
Jun 22, 2006 4.808 5.028 4.774 4.985 23,253 +0.16(+3.37%)
Jun 21, 2006 4.798 5.023 4.769 4.822 64,183 +0.02(+0.40%)
Jun 20, 2006 4.798 4.927 4.789 4.803 71,675 -0.04(-0.79%)
Jun 19, 2006 4.879 4.927 4.712 4.841 35,444 -0.08(-1.56%)
Jun 16, 2006 4.927 4.951 4.894 4.918 256,141 -0.03(-0.68%)
Jun 15, 2006 4.908 4.970 4.879 4.951 35,519 +0.05(+0.98%)
Jun 14, 2006 4.865 4.918 4.846 4.903 29,526 +0.11(+2.19%)
Jun 13, 2006 4.798 4.903 4.798 4.798 37,516 -0.01(-0.20%)
Jun 12, 2006 4.798 4.961 4.798 4.808 28,124 -0.01(-0.20%)
Jun 09, 2006 4.937 4.966 4.812 4.817 63,016 -0.05(-1.08%)
Jun 08, 2006 4.832 4.903 4.803 4.870 62,383 +0.01(+0.20%)
Jun 07, 2006 4.884 5.009 4.832 4.860 46,419 +0.02(+0.40%)
Jun 06, 2006 4.832 4.899 4.832 4.841 60,426 +0.01(+0.20%)
Jun 05, 2006 4.975 5.033 4.808 4.832 65,232 -0.19(-3.81%)
Jun 02, 2006 5.018 5.214 4.956 5.023 28,349 -0.03(-0.57%)
Jun 01, 2006 4.889 5.071 4.865 5.052 28,991 +0.21(+4.24%)
May 31, 2006 4.875 5.238 4.808 4.846 27,078 -0.06(-1.17%)
May 30, 2006 4.856 5.071 4.822 4.903 24,520 -0.33(-6.39%)
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.