Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
R C M Tech Inc
(NQ:
RCMT
)
20.10
-1.53 (-7.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
2.829
2.877
2.829
2.872
38,926
+0.05(+1.69%)
Apr 29, 2004
2.866
2.909
2.818
2.824
26,327
-0.02(-0.75%)
Apr 28, 2004
2.872
2.919
2.840
2.845
42,499
-0.01(-0.37%)
Apr 27, 2004
2.872
2.903
2.777
2.856
38,550
+0.04(+1.51%)
Apr 26, 2004
3.058
3.058
2.792
2.813
54,534
-0.32(-10.19%)
Apr 23, 2004
3.180
3.191
3.132
3.132
21,625
-0.04(-1.34%)
Apr 22, 2004
3.340
3.345
3.100
3.175
22,189
-0.08(-2.45%)
Apr 21, 2004
3.324
3.382
3.084
3.254
21,249
-0.07(-2.08%)
Apr 20, 2004
3.292
3.377
3.196
3.324
11,659
+0.11(+3.48%)
Apr 19, 2004
3.563
3.626
3.175
3.212
38,174
-0.33(-9.31%)
Apr 16, 2004
3.712
3.712
3.430
3.542
30,276
-0.15(-4.17%)
Apr 15, 2004
3.696
3.696
3.696
3.696
3,196
+0.03(+0.72%)
Apr 14, 2004
3.701
3.717
3.669
3.669
34,789
-0.03(-0.72%)
Apr 13, 2004
3.696
3.696
3.696
3.696
752
-0.02(-0.57%)
Apr 12, 2004
3.701
3.717
3.696
3.717
9,966
-0.07(-1.96%)
Apr 08, 2004
3.813
3.898
3.792
3.792
3,384
-0.01(-0.28%)
Apr 07, 2004
3.792
3.903
3.669
3.802
11,659
-0.03(-0.69%)
Apr 06, 2004
3.829
3.829
3.829
3.829
564
-0.14(-3.61%)
Apr 05, 2004
3.983
3.983
3.903
3.972
2,820
+0.02(+0.40%)
Apr 02, 2004
3.866
4.089
3.701
3.956
17,112
+0.16(+4.35%)
Apr 01, 2004
3.893
4.068
3.675
3.792
18,805
+0.08(+2.15%)
Mar 31, 2004
3.722
3.760
3.696
3.712
5,829
-0.01(-0.14%)
Mar 30, 2004
3.702
3.717
3.696
3.717
8,086
+0.02(+0.43%)
Mar 29, 2004
3.935
3.935
3.696
3.701
6,769
-0.11(-2.79%)
Mar 26, 2004
3.595
3.807
3.595
3.807
38,926
+0.12(+3.32%)
Mar 25, 2004
3.709
3.709
3.643
3.685
13,915
-0.01(-0.29%)
Mar 24, 2004
3.696
3.738
3.669
3.696
24,258
+0.01(+0.14%)
Mar 23, 2004
3.696
3.696
3.669
3.691
12,975
-0.01(-0.14%)
Mar 22, 2004
3.696
3.728
3.669
3.696
29,335
-0.05(-1.28%)
Mar 19, 2004
3.770
3.802
3.669
3.744
39,114
+0.06(+1.73%)
Mar 18, 2004
4.063
4.068
3.446
3.680
298,811
-0.48(-11.62%)
Mar 17, 2004
4.036
4.206
4.020
4.164
25,010
-0.08(-1.88%)
Mar 16, 2004
4.095
4.270
4.063
4.244
28,583
+0.20(+5.00%)
Mar 15, 2004
4.049
4.089
3.988
4.041
13,163
+0.03(+0.66%)
Mar 12, 2004
4.041
4.041
3.914
4.015
19,557
+0.00(+0.00%)
Mar 11, 2004
4.143
4.143
4.015
4.015
9,590
-0.13(-3.08%)
Mar 10, 2004
3.935
4.169
3.935
4.143
2,632
+0.07(+1.83%)
Mar 09, 2004
4.196
4.254
4.015
4.068
39,866
-0.06(-1.54%)
Mar 08, 2004
4.143
4.148
4.127
4.132
6,205
-0.05(-1.27%)
Mar 05, 2004
4.185
4.185
4.185
4.185
6,581
+0.00(+0.00%)
Mar 04, 2004
4.185
4.185
4.185
4.185
188
-0.06(-1.50%)
Mar 03, 2004
4.105
4.286
4.105
4.249
15,044
-0.01(-0.12%)
Mar 02, 2004
4.196
4.270
4.196
4.254
1,692
+0.16(+3.90%)
Mar 01, 2004
4.079
4.095
4.073
4.095
8,086
+0.03(+0.79%)
Feb 27, 2004
4.103
4.169
4.063
4.063
44,379
-0.09(-2.06%)
Feb 26, 2004
4.158
4.201
4.148
4.148
4,889
+0.03(+0.66%)
Feb 25, 2004
4.068
4.244
4.052
4.121
56,226
+0.05(+1.31%)
Feb 24, 2004
3.946
4.068
3.946
4.068
4,889
+0.13(+3.24%)
Feb 23, 2004
3.983
3.994
3.919
3.940
11,659
-0.04(-0.94%)
Feb 20, 2004
3.962
3.988
3.940
3.978
36,105
+0.01(+0.13%)
Feb 19, 2004
3.962
3.988
3.956
3.972
14,667
+0.04(+0.95%)
Feb 18, 2004
3.935
3.956
3.935
3.935
26,515
-0.01(-0.14%)
Feb 17, 2004
3.935
3.956
3.935
3.940
28,395
-0.04(-1.07%)
Feb 13, 2004
3.940
3.983
3.935
3.983
11,471
+0.00(+0.00%)
Feb 12, 2004
3.983
3.983
3.983
3.983
0
+0.00(+0.00%)
Feb 11, 2004
3.935
3.988
3.935
3.983
1,128
+0.05(+1.22%)
Feb 10, 2004
3.983
3.988
3.935
3.935
12,787
+0.00(+0.00%)
Feb 09, 2004
3.935
4.010
3.935
3.935
6,957
-0.01(-0.14%)
Feb 06, 2004
3.940
3.946
3.940
3.940
8,462
-0.06(-1.59%)
Feb 05, 2004
3.935
4.010
3.935
4.004
4,701
+0.01(+0.13%)
Feb 04, 2004
3.956
3.999
3.935
3.999
12,411
+0.05(+1.35%)
Feb 03, 2004
3.935
3.946
3.935
3.946
9,402
-0.01(-0.13%)
Feb 02, 2004
3.935
3.951
3.935
3.951
10,342
+0.02(+0.41%)
Jan 30, 2004
3.935
3.940
3.935
3.935
4,137
+0.00(+0.00%)
Jan 29, 2004
3.940
3.940
3.914
3.935
97,786
+0.00(+0.00%)
Jan 28, 2004
3.951
3.983
3.935
3.935
22,566
-0.07(-1.86%)
Jan 27, 2004
4.026
4.026
4.010
4.010
940
-0.03(-0.66%)
Jan 26, 2004
4.041
4.041
3.935
4.036
12,787
+0.06(+1.40%)
Jan 23, 2004
3.940
4.052
3.935
3.980
20,309
-0.03(-0.86%)
Jan 22, 2004
3.935
4.079
3.935
4.015
47,012
+0.07(+1.75%)
Jan 21, 2004
3.935
3.999
3.925
3.946
111,513
-0.02(-0.40%)
Jan 20, 2004
3.914
3.962
3.909
3.962
10,530
+0.02(+0.40%)
Jan 16, 2004
3.935
3.946
3.871
3.946
16,172
+0.00(+0.00%)
Jan 15, 2004
3.935
3.988
3.935
3.946
11,659
+0.01(+0.14%)
Jan 14, 2004
3.962
3.993
3.935
3.940
6,493
+0.01(+0.27%)
Jan 13, 2004
3.882
4.084
3.882
3.930
44,755
-0.03(-0.67%)
Jan 12, 2004
3.956
3.956
3.956
3.956
376
-0.02(-0.53%)
Jan 09, 2004
3.983
3.983
3.887
3.978
2,350
-0.02(-0.53%)
Jan 08, 2004
3.861
4.004
3.861
3.999
16,360
+0.14(+3.58%)
Jan 07, 2004
3.866
3.909
3.861
3.861
9,590
-0.06(-1.49%)
Jan 06, 2004
3.818
3.946
3.818
3.919
24,822
+0.09(+2.36%)
Jan 05, 2004
3.776
3.829
3.776
3.829
9,590
+0.00(+0.00%)
Jan 02, 2004
4.089
4.089
3.802
3.829
43,627
-0.09(-2.32%)
Dec 31, 2003
3.988
4.036
3.919
3.920
13,351
-0.07(-1.72%)
Dec 30, 2003
3.818
4.089
3.818
3.988
18,103
+0.16(+4.31%)
Dec 29, 2003
3.818
3.845
3.818
3.823
13,238
+0.01(+0.14%)
Dec 26, 2003
3.829
3.829
3.818
3.818
2,068
+0.01(+0.14%)
Dec 24, 2003
3.813
3.813
3.813
3.813
0
+0.00(+0.00%)
Dec 23, 2003
3.807
3.829
3.807
3.813
22,754
+0.01(+0.14%)
Dec 22, 2003
3.808
3.877
3.807
3.807
14,367
+0.01(+0.28%)
Dec 19, 2003
3.797
3.818
3.760
3.797
128,438
+0.02(+0.56%)
Dec 18, 2003
3.829
3.871
3.744
3.776
208,532
-0.07(-1.80%)
Dec 17, 2003
3.728
3.855
3.728
3.845
7,333
+0.07(+1.97%)
Dec 16, 2003
3.738
3.818
3.738
3.770
229,332
+0.02(+0.42%)
Dec 15, 2003
3.765
3.765
3.733
3.754
7,128
+0.00(+0.00%)
Dec 12, 2003
3.760
3.813
3.350
3.754
51,883
+0.03(+0.70%)
Dec 11, 2003
3.701
3.749
3.701
3.728
8,838
-0.02(-0.55%)
Dec 10, 2003
3.776
3.776
3.669
3.749
18,240
-0.04(-1.00%)
Dec 09, 2003
3.723
3.787
3.723
3.787
376
+0.06(+1.73%)
Dec 08, 2003
3.813
3.813
3.722
3.722
4,701
-0.05(-1.41%)
Dec 05, 2003
3.722
3.776
3.722
3.776
2,407
+0.03(+0.85%)
Dec 04, 2003
3.653
3.749
3.653
3.744
34,413
-0.01(-0.14%)
Dec 03, 2003
3.749
3.760
3.712
3.749
33,849
-0.09(-2.35%)
Dec 02, 2003
3.845
3.951
3.839
3.839
14,103
-0.01(-0.14%)
Dec 01, 2003
3.850
3.850
3.845
3.845
7,145
-0.03(-0.69%)
Nov 28, 2003
3.871
3.871
3.855
3.871
11,094
-0.01(-0.14%)
Nov 26, 2003
3.829
3.877
3.802
3.877
7,194
+0.03(+0.69%)
Nov 25, 2003
3.722
3.850
3.722
3.850
7,710
+0.06(+1.54%)
Nov 24, 2003
3.845
3.855
3.728
3.792
14,667
-0.02(-0.42%)
Nov 21, 2003
3.802
3.807
3.770
3.807
26,891
+0.01(+0.14%)
Nov 20, 2003
3.435
3.802
3.435
3.802
22,998
+0.02(+0.42%)
Nov 19, 2003
3.733
3.786
3.691
3.786
66,490
+0.06(+1.57%)
Nov 18, 2003
3.712
3.728
3.680
3.728
65,165
+0.05(+1.29%)
Nov 17, 2003
3.425
3.701
3.377
3.680
104,800
+0.28(+8.31%)
Nov 14, 2003
3.356
3.409
3.324
3.398
18,381
+0.05(+1.43%)
Nov 13, 2003
3.387
3.441
3.350
3.350
27,366
-0.07(-2.17%)
Nov 12, 2003
3.324
3.472
3.324
3.425
18,842
+0.03(+0.78%)
Nov 11, 2003
3.382
3.451
3.329
3.398
16,360
-0.08(-2.29%)
Nov 10, 2003
3.191
3.579
3.180
3.478
23,036
+0.10(+2.83%)
Nov 07, 2003
3.382
3.499
3.249
3.382
33,796
+0.09(+2.58%)
Nov 06, 2003
3.722
3.722
3.164
3.297
162,616
-0.40(-10.79%)
Nov 05, 2003
3.435
3.717
3.355
3.696
8,044
+0.13(+3.73%)
Nov 04, 2003
3.297
3.680
3.297
3.563
9,402
+0.27(+8.06%)
Nov 03, 2003
3.622
3.776
3.297
3.297
67,961
-0.42(-11.30%)
Oct 31, 2003
3.675
3.797
3.563
3.717
9,966
-0.11(-2.92%)
Oct 30, 2003
3.855
3.829
3.722
3.829
8,086
-0.03(-0.69%)
Oct 29, 2003
3.834
4.015
3.802
3.855
37,986
+0.10(+2.69%)
Oct 28, 2003
3.451
3.829
3.451
3.754
25,198
+0.33(+9.78%)
Oct 27, 2003
3.451
3.451
3.419
3.420
564
-0.04(-1.06%)
Oct 24, 2003
3.302
3.457
3.302
3.457
6,017
+0.00(+0.00%)
Oct 23, 2003
3.605
3.605
3.457
3.457
9,026
-0.12(-3.42%)
Oct 22, 2003
3.579
3.617
3.578
3.579
4,701
+0.09(+2.59%)
Oct 21, 2003
3.696
3.696
3.297
3.488
14,188
-0.23(-6.15%)
Oct 20, 2003
3.605
3.722
3.457
3.717
8,274
+0.20(+5.75%)
Oct 17, 2003
3.589
3.722
3.457
3.515
12,411
-0.07(-2.07%)
Oct 16, 2003
3.684
3.685
3.684
3.589
6,957
-0.07(-1.89%)
Oct 15, 2003
3.563
3.717
3.562
3.659
8,650
+0.15(+4.24%)
Oct 14, 2003
3.292
3.605
3.292
3.510
14,667
+0.22(+6.80%)
Oct 13, 2003
3.520
3.520
3.286
3.286
18,812
-0.23(-6.51%)
Oct 10, 2003
3.478
3.669
3.286
3.515
38,738
+0.10(+2.96%)
Oct 09, 2003
3.398
3.536
3.275
3.414
32,720
-0.02(-0.45%)
Oct 08, 2003
3.191
3.457
3.148
3.429
41,651
+0.24(+7.48%)
Oct 07, 2003
2.951
3.196
2.866
3.191
73,762
+0.23(+7.91%)
Oct 06, 2003
3.020
3.020
2.941
2.957
4,889
-0.04(-1.42%)
Oct 03, 2003
2.632
3.031
2.632
2.999
56,038
+0.35(+13.37%)
Oct 02, 2003
2.595
2.646
2.595
2.646
4,513
+0.02(+0.73%)
Oct 01, 2003
2.691
2.691
2.558
2.626
8,650
+0.05(+2.05%)
Sep 30, 2003
2.611
2.664
2.574
2.574
18,052
-0.16(-6.02%)
Sep 29, 2003
2.739
2.739
2.739
2.739
0
+0.00(+0.00%)
Sep 26, 2003
2.606
2.802
2.606
2.739
15,608
-0.06(-2.28%)
Sep 25, 2003
2.755
2.925
2.739
2.802
11,811
+0.01(+0.19%)
Sep 24, 2003
2.786
2.797
2.797
2.797
1,880
+0.01(+0.38%)
Sep 23, 2003
2.765
2.792
2.739
2.786
8,650
+0.04(+1.55%)
Sep 22, 2003
2.779
2.779
2.739
2.744
4,889
-0.01(-0.41%)
Sep 19, 2003
2.643
2.781
2.643
2.755
13,539
+0.12(+4.65%)
Sep 18, 2003
2.600
2.648
2.600
2.633
8,622
+0.04(+1.66%)
Sep 17, 2003
2.537
2.590
2.536
2.590
2,256
+0.06(+2.53%)
Sep 16, 2003
2.648
2.680
2.480
2.526
27,808
+0.03(+1.28%)
Sep 15, 2003
2.616
2.632
2.494
2.494
6,205
-0.03(-1.26%)
Sep 12, 2003
2.574
2.595
2.515
2.526
9,590
-0.04(-1.66%)
Sep 11, 2003
2.579
2.579
2.568
2.568
6,393
-0.01(-0.41%)
Sep 10, 2003
2.579
2.580
2.579
2.579
4,701
-0.03(-1.02%)
Sep 09, 2003
2.685
2.765
2.606
2.606
34,601
-0.16(-5.75%)
Sep 08, 2003
2.760
2.765
2.759
2.765
752
+0.06(+2.34%)
Sep 05, 2003
2.685
2.749
2.685
2.701
2,068
-0.01(-0.37%)
Sep 04, 2003
2.685
2.723
2.685
2.712
17,112
+0.05(+1.98%)
Sep 03, 2003
2.659
2.792
2.595
2.659
26,891
+0.00(+0.00%)
Sep 02, 2003
2.563
2.659
2.451
2.659
70,142
+0.23(+9.65%)
Aug 29, 2003
2.436
2.685
2.191
2.425
56,979
+0.07(+3.17%)
Aug 28, 2003
2.276
2.441
2.218
2.350
25,950
-0.04(-1.78%)
Aug 27, 2003
2.196
2.393
2.191
2.393
21,061
+0.21(+9.49%)
Aug 26, 2003
2.175
2.196
2.164
2.186
12,411
+0.01(+0.24%)
Aug 25, 2003
2.260
2.260
2.180
2.180
1,692
-0.12(-5.09%)
Aug 22, 2003
2.287
2.297
2.287
2.297
3,008
-0.04(-1.59%)
Aug 21, 2003
2.223
2.334
2.217
2.334
9,778
+0.16(+7.33%)
Aug 20, 2003
2.186
2.228
2.175
2.175
12,975
+0.01(+0.47%)
Aug 19, 2003
2.260
2.260
2.159
2.165
17,488
-0.10(-4.21%)
Aug 18, 2003
2.340
2.340
2.207
2.260
25,574
+0.05(+2.41%)
Aug 15, 2003
2.074
2.319
2.074
2.207
24,446
+0.00(+0.00%)
Aug 14, 2003
2.207
2.281
2.207
2.207
3,008
-0.03(-1.42%)
Aug 13, 2003
2.122
2.287
2.122
2.239
8,274
+0.13(+6.31%)
Aug 12, 2003
2.175
2.191
2.106
2.106
32,344
-0.02(-1.00%)
Aug 11, 2003
2.186
2.207
2.031
2.127
77,664
-0.05(-2.44%)
Aug 08, 2003
2.212
2.260
2.127
2.180
108,316
-0.09(-3.98%)
Aug 07, 2003
2.180
2.632
2.178
2.271
289,785
+0.13(+5.96%)
Aug 06, 2003
2.143
2.196
2.122
2.143
54,534
+0.04(+2.03%)
Aug 05, 2003
2.138
2.154
2.063
2.100
74,467
-0.02(-0.75%)
Aug 04, 2003
2.106
2.143
2.106
2.116
65,817
+0.01(+0.25%)
Aug 01, 2003
2.116
2.116
2.111
2.111
1,504
-0.01(-0.50%)
Jul 31, 2003
2.143
2.143
2.122
2.122
107,752
-0.01(-0.25%)
Jul 30, 2003
2.100
2.127
2.100
2.127
17,864
+0.01(+0.28%)
Jul 29, 2003
2.127
2.143
2.100
2.121
15,984
-0.02(-0.77%)
Jul 28, 2003
2.133
2.143
2.127
2.138
27,643
+0.01(+0.50%)
Jul 25, 2003
2.202
2.202
2.127
2.127
84,810
-0.09(-4.08%)
Jul 24, 2003
2.143
2.217
2.143
2.217
8,086
+0.09(+4.25%)
Jul 23, 2003
2.180
2.217
2.122
2.127
54,158
-0.07(-3.15%)
Jul 22, 2003
2.143
2.196
2.116
2.196
10,154
+0.07(+3.25%)
Jul 21, 2003
2.127
2.319
2.127
2.127
73,527
-0.01(-0.25%)
Jul 18, 2003
2.132
2.132
2.127
2.132
7,898
+0.00(+0.00%)
Jul 17, 2003
2.132
2.132
2.132
2.132
188
-0.01(-0.25%)
Jul 16, 2003
2.112
2.138
2.112
2.138
940
-0.12(-5.39%)
Jul 15, 2003
2.132
2.287
2.132
2.260
36,857
+0.11(+4.91%)
Jul 14, 2003
2.143
2.154
2.063
2.154
31,404
+0.05(+2.27%)
Jul 11, 2003
2.106
2.106
2.106
2.106
188
+0.01(+0.51%)
Jul 10, 2003
2.095
2.095
2.095
2.095
5,829
-0.03(-1.28%)
Jul 09, 2003
2.021
2.175
2.021
2.122
18,240
+0.12(+5.86%)
Jul 08, 2003
1.930
2.005
1.872
2.005
6,581
+0.15(+8.33%)
Jul 07, 2003
1.984
2.164
1.851
1.851
27,455
-0.16(-8.18%)
Jul 03, 2003
2.037
2.090
1.946
2.015
11,094
-0.07(-3.32%)
Jul 02, 2003
2.116
2.191
1.803
2.085
74,279
-0.01(-0.25%)
Jul 01, 2003
2.015
2.101
1.941
2.090
25,950
+0.02(+0.77%)
Jun 30, 2003
2.047
2.085
2.047
2.074
6,957
+0.05(+2.63%)
Jun 27, 2003
1.888
1.962
1.909
2.021
2,632
+0.13(+7.04%)
Jun 26, 2003
1.999
2.042
1.861
1.888
38,174
-0.11(-5.59%)
Jun 25, 2003
1.989
2.069
1.968
1.999
54,534
+0.01(+0.27%)
Jun 24, 2003
1.941
2.010
1.936
1.994
76,724
+0.03(+1.63%)
Jun 23, 2003
2.116
2.116
1.935
1.962
22,001
-0.06(-2.89%)
Jun 20, 2003
1.952
2.085
1.936
2.021
4,137
+0.14(+7.65%)
Jun 19, 2003
1.942
1.942
1.877
1.877
34,789
-0.04(-2.22%)
Jun 18, 2003
1.920
1.920
1.920
1.920
2,068
+0.01(+0.28%)
Jun 17, 2003
1.946
1.994
1.888
1.914
27,455
-0.05(-2.70%)
Jun 16, 2003
1.994
2.047
1.968
1.968
66,005
-0.03(-1.33%)
Jun 13, 2003
1.989
1.999
1.941
1.994
17,676
+0.08(+4.17%)
Jun 12, 2003
1.776
2.085
1.776
1.914
76,160
+0.12(+6.51%)
Jun 11, 2003
1.813
1.819
1.755
1.797
34,037
-0.04(-2.03%)
Jun 10, 2003
1.819
1.840
1.808
1.835
31,592
+0.02(+1.17%)
Jun 09, 2003
1.808
1.819
1.808
1.813
12,411
-0.02(-0.87%)
Jun 06, 2003
1.829
1.840
1.808
1.829
39,302
-0.01(-0.29%)
Jun 05, 2003
1.835
1.835
1.835
1.835
24,634
-0.01(-0.29%)
Jun 04, 2003
1.909
1.909
1.840
1.840
113,770
+0.01(+0.29%)
Jun 03, 2003
1.835
1.909
1.835
1.835
68,638
-0.03(-1.43%)
Jun 02, 2003
1.835
1.867
1.829
1.861
186,733
+0.05(+2.94%)
May 30, 2003
1.861
1.861
1.808
1.808
28,583
-0.01(-0.58%)
May 29, 2003
1.851
1.888
1.813
1.819
28,207
-0.02(-0.87%)
May 28, 2003
1.888
1.888
1.819
1.835
39,678
-0.05(-2.82%)
May 27, 2003
1.861
1.888
1.787
1.888
32,532
+0.05(+2.90%)
May 23, 2003
1.797
1.978
1.797
1.835
18,052
+0.02(+1.17%)
May 22, 2003
1.723
1.978
1.675
1.813
68,450
+0.09(+4.92%)
May 21, 2003
1.617
1.803
1.595
1.728
39,302
+0.13(+7.97%)
May 20, 2003
1.489
1.675
1.489
1.601
40,430
+0.01(+0.33%)
May 19, 2003
1.638
1.638
1.595
1.595
10,154
-0.05(-2.91%)
May 16, 2003
1.649
1.686
1.595
1.643
41,747
+0.01(+0.32%)
May 15, 2003
1.611
1.649
1.590
1.638
93,837
+0.04(+2.67%)
May 14, 2003
1.569
1.606
1.569
1.595
49,081
+0.00(+0.00%)
May 13, 2003
1.478
1.595
1.478
1.595
44,755
-0.01(-0.66%)
May 12, 2003
1.516
1.638
1.516
1.606
121,856
+0.06(+4.14%)
May 09, 2003
1.478
1.542
1.457
1.542
110,385
+0.08(+5.45%)
May 08, 2003
1.468
1.468
1.372
1.462
3,761
+0.00(+0.00%)
May 07, 2003
1.489
1.569
1.361
1.462
96,281
+0.00(+0.00%)
May 06, 2003
1.441
1.489
1.436
1.462
78,793
+0.02(+1.48%)
May 05, 2003
1.489
1.516
1.441
1.441
21,813
-0.05(-3.21%)
May 02, 2003
1.484
1.489
1.484
1.489
4,889
+0.00(+0.00%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.