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
)
20.00
-0.10 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2008
2.085
2.217
2.085
2.186
25,855
+0.07(+3.53%)
Apr 29, 2008
2.180
2.180
2.074
2.111
50,529
-0.07(-3.17%)
Apr 28, 2008
2.233
2.233
2.180
2.180
16,508
-0.05(-2.38%)
Apr 25, 2008
2.361
2.372
2.180
2.233
11,486
-0.00(-0.12%)
Apr 24, 2008
2.106
2.236
2.106
2.236
9,992
+0.11(+5.13%)
Apr 23, 2008
2.170
2.228
2.127
2.127
48,748
-0.06(-2.91%)
Apr 22, 2008
2.154
2.372
2.154
2.191
42,559
-0.09(-3.96%)
Apr 21, 2008
2.340
2.360
2.217
2.281
20,179
-0.06(-2.50%)
Apr 18, 2008
2.334
2.510
2.308
2.340
17,005
-0.11(-4.35%)
Apr 17, 2008
2.526
2.526
2.430
2.446
6,205
-0.04(-1.71%)
Apr 16, 2008
2.558
2.558
2.429
2.489
33,311
+0.10(+4.23%)
Apr 15, 2008
2.260
2.457
2.260
2.388
19,662
+0.19(+8.72%)
Apr 14, 2008
2.244
2.313
2.180
2.196
24,756
+0.05(+2.23%)
Apr 11, 2008
2.127
2.254
2.058
2.148
19,237
+0.02(+1.00%)
Apr 10, 2008
2.127
2.223
2.127
2.127
20,954
+0.02(+1.01%)
Apr 09, 2008
2.074
2.132
2.074
2.106
40,720
+0.02(+1.02%)
Apr 08, 2008
1.994
2.127
1.994
2.085
98,361
+0.06(+3.16%)
Apr 07, 2008
2.111
2.116
2.021
2.021
73,328
-0.05(-2.56%)
Apr 04, 2008
2.116
2.122
2.074
2.074
6,102
-0.02(-0.76%)
Apr 03, 2008
2.058
2.090
2.047
2.090
26,167
+0.05(+2.61%)
Apr 02, 2008
1.994
2.037
1.994
2.037
78,003
+0.04(+2.13%)
Apr 01, 2008
2.074
2.111
1.994
1.994
110,061
-0.07(-3.60%)
Mar 31, 2008
2.116
2.116
2.047
2.069
64,350
-0.06(-2.99%)
Mar 28, 2008
2.180
2.180
2.127
2.132
32,908
-0.03(-1.47%)
Mar 27, 2008
2.154
2.175
2.127
2.164
61,825
-0.02(-0.73%)
Mar 26, 2008
2.212
2.233
2.132
2.180
89,391
-0.05(-2.38%)
Mar 25, 2008
2.207
2.340
2.207
2.233
24,185
+0.01(+0.48%)
Mar 24, 2008
2.281
2.499
2.031
2.223
110,483
-0.01(-0.48%)
Mar 21, 2008
2.260
2.643
2.175
2.233
76,957
+0.00(+0.00%)
Mar 20, 2008
2.260
2.643
2.175
2.233
76,957
-0.01(-0.47%)
Mar 19, 2008
2.265
2.654
2.202
2.244
40,487
-0.08(-3.43%)
Mar 18, 2008
2.393
2.398
2.271
2.324
18,393
+0.02(+0.69%)
Mar 17, 2008
2.505
2.553
2.308
2.308
16,018
-0.23(-9.01%)
Mar 14, 2008
2.425
2.537
2.425
2.537
34,582
-0.02(-0.83%)
Mar 13, 2008
2.542
2.574
2.537
2.558
16,426
-0.05(-1.84%)
Mar 12, 2008
2.579
2.616
2.526
2.606
38,243
+0.05(+2.08%)
Mar 11, 2008
2.712
2.712
2.313
2.553
88,972
-0.17(-6.25%)
Mar 10, 2008
2.733
2.744
2.717
2.723
14,425
-0.01(-0.39%)
Mar 07, 2008
2.733
2.755
2.733
2.733
8,377
+0.01(+0.27%)
Mar 06, 2008
2.739
2.739
2.717
2.726
15,420
-0.02(-0.66%)
Mar 05, 2008
2.739
2.760
2.739
2.744
5,793
-0.02(-0.77%)
Mar 04, 2008
2.989
2.989
2.749
2.765
22,750
-0.16(-5.45%)
Mar 03, 2008
2.818
2.935
2.818
2.925
83,118
+0.10(+3.58%)
Feb 29, 2008
2.866
2.898
2.824
2.824
14,267
-0.05(-1.67%)
Feb 28, 2008
2.866
2.898
2.818
2.872
45,083
-0.03(-0.92%)
Feb 27, 2008
2.840
2.898
2.840
2.898
6,769
+0.07(+2.44%)
Feb 26, 2008
2.840
2.861
2.829
2.829
10,765
-0.01(-0.37%)
Feb 25, 2008
2.744
2.845
2.744
2.840
17,582
+0.09(+3.29%)
Feb 22, 2008
2.765
2.797
2.749
2.749
24,749
-0.04(-1.52%)
Feb 21, 2008
2.792
2.808
2.765
2.792
4,422
+0.00(+0.00%)
Feb 20, 2008
2.802
2.818
2.792
2.792
14,562
+0.00(+0.00%)
Feb 19, 2008
2.765
2.818
2.739
2.792
28,105
+0.03(+0.96%)
Feb 18, 2008
2.760
2.802
2.685
2.765
5,118
+0.00(+0.00%)
Feb 15, 2008
2.760
2.802
2.685
2.765
5,118
-0.05(-1.89%)
Feb 14, 2008
2.680
2.818
2.680
2.818
20,414
+0.07(+2.71%)
Feb 13, 2008
2.723
2.797
2.717
2.744
17,672
+0.03(+1.18%)
Feb 12, 2008
2.723
2.723
2.680
2.712
25,623
-0.01(-0.39%)
Feb 11, 2008
2.732
2.786
2.691
2.723
44,285
-0.03(-1.16%)
Feb 08, 2008
2.781
2.840
2.728
2.755
32,090
-0.02(-0.77%)
Feb 07, 2008
2.797
2.818
2.771
2.776
10,340
-0.01(-0.19%)
Feb 06, 2008
2.840
2.840
2.781
2.781
4,137
-0.04(-1.32%)
Feb 05, 2008
2.813
2.824
2.776
2.818
22,007
-0.07(-2.57%)
Feb 04, 2008
2.898
2.930
2.808
2.893
42,926
-0.01(-0.18%)
Feb 01, 2008
2.850
2.919
2.840
2.898
11,583
+0.01(+0.18%)
Jan 31, 2008
2.935
2.935
2.834
2.893
19,387
-0.03(-1.09%)
Jan 30, 2008
2.925
2.925
2.797
2.925
28,051
+0.03(+0.92%)
Jan 29, 2008
2.898
2.898
2.888
2.898
12,674
+0.09(+3.02%)
Jan 28, 2008
2.760
2.818
2.760
2.813
10,480
+0.05(+1.93%)
Jan 25, 2008
2.739
2.792
2.739
2.760
14,013
+0.00(+0.00%)
Jan 24, 2008
2.728
2.786
2.728
2.760
24,820
+0.02(+0.58%)
Jan 23, 2008
2.712
2.744
2.690
2.744
16,736
+0.01(+0.19%)
Jan 22, 2008
2.792
2.818
2.739
2.739
32,463
-0.06(-2.09%)
Jan 21, 2008
2.813
2.866
2.792
2.797
13,859
+0.00(+0.00%)
Jan 18, 2008
2.813
2.866
2.792
2.797
13,859
+0.02(+0.57%)
Jan 17, 2008
2.850
2.856
2.776
2.781
14,327
-0.12(-4.04%)
Jan 16, 2008
2.744
2.914
2.723
2.898
50,602
+0.19(+6.86%)
Jan 15, 2008
2.903
2.919
2.712
2.712
30,311
-0.19(-6.59%)
Jan 14, 2008
2.739
3.026
2.739
2.903
20,354
+0.16(+6.02%)
Jan 11, 2008
2.935
2.935
2.712
2.739
77,465
-0.19(-6.53%)
Jan 10, 2008
2.834
2.967
2.765
2.930
24,435
+0.13(+4.55%)
Jan 09, 2008
2.684
2.978
2.684
2.803
23,547
-0.17(-5.72%)
Jan 08, 2008
3.015
3.036
2.903
2.973
15,647
+0.04(+1.27%)
Jan 07, 2008
3.153
3.153
2.925
2.935
17,923
-0.13(-4.33%)
Jan 04, 2008
3.106
3.159
3.026
3.068
35,466
-0.04(-1.20%)
Jan 03, 2008
3.462
3.462
3.047
3.106
48,688
-0.30(-8.89%)
Jan 02, 2008
3.079
3.462
3.079
3.409
100,742
+0.28(+9.01%)
Jan 01, 2008
3.191
3.191
3.074
3.127
62,291
+0.00(+0.00%)
Dec 31, 2007
3.191
3.191
3.074
3.127
62,291
-0.13(-4.08%)
Dec 28, 2007
3.329
3.361
3.217
3.260
39,279
-0.07(-2.23%)
Dec 27, 2007
3.244
3.349
3.244
3.334
34,418
+0.09(+2.62%)
Dec 26, 2007
3.217
3.276
3.217
3.249
23,434
+0.03(+0.99%)
Dec 24, 2007
3.079
3.217
3.074
3.217
22,131
+0.14(+4.67%)
Dec 21, 2007
3.052
3.122
3.010
3.074
52,336
+0.00(+0.00%)
Dec 20, 2007
3.058
3.122
2.973
3.074
30,825
-0.01(-0.17%)
Dec 19, 2007
3.164
3.175
3.068
3.079
24,529
-0.11(-3.34%)
Dec 18, 2007
3.164
3.217
3.148
3.185
14,940
+0.04(+1.18%)
Dec 17, 2007
3.217
3.217
3.137
3.148
16,307
-0.04(-1.33%)
Dec 14, 2007
3.063
3.244
3.063
3.191
13,280
+0.09(+2.74%)
Dec 13, 2007
3.036
3.137
3.031
3.106
13,193
+0.03(+1.04%)
Dec 12, 2007
3.244
3.244
3.052
3.074
7,537
-0.12(-3.67%)
Dec 11, 2007
3.191
3.244
3.191
3.191
46,739
+0.02(+0.67%)
Dec 10, 2007
3.058
3.308
3.058
3.169
32,912
+0.14(+4.75%)
Dec 07, 2007
3.047
3.074
2.893
3.026
32,893
+0.05(+1.61%)
Dec 06, 2007
2.861
3.074
2.850
2.978
44,789
+0.10(+3.32%)
Dec 05, 2007
2.951
2.973
2.792
2.882
43,400
-0.05(-1.63%)
Dec 04, 2007
3.143
3.175
2.930
2.930
40,361
-0.37(-11.13%)
Dec 03, 2007
3.143
3.318
3.063
3.297
59,500
+0.23(+7.64%)
Nov 30, 2007
2.930
3.090
2.930
3.063
28,798
+0.19(+6.47%)
Nov 29, 2007
2.877
2.946
2.845
2.877
24,008
+0.01(+0.37%)
Nov 28, 2007
2.777
2.893
2.765
2.866
25,706
+0.08(+2.86%)
Nov 27, 2007
2.659
2.861
2.659
2.786
82,202
+0.10(+3.76%)
Nov 26, 2007
2.818
2.834
2.659
2.685
36,682
-0.12(-4.17%)
Nov 23, 2007
2.675
2.813
2.670
2.802
14,667
+0.17(+6.46%)
Nov 21, 2007
2.664
2.701
2.622
2.632
52,921
-0.05(-1.98%)
Nov 20, 2007
2.744
2.792
2.685
2.685
45,551
-0.06(-2.13%)
Nov 19, 2007
2.834
2.882
2.728
2.744
83,400
-0.21(-7.19%)
Nov 16, 2007
2.951
2.994
2.951
2.957
39,234
-0.06(-2.11%)
Nov 15, 2007
3.042
3.058
2.978
3.020
27,062
-0.01(-0.35%)
Nov 14, 2007
3.047
3.047
2.983
3.031
31,722
-0.01(-0.35%)
Nov 13, 2007
2.967
3.047
2.951
3.042
43,749
+0.12(+4.00%)
Nov 12, 2007
2.840
2.930
2.765
2.925
60,633
+0.05(+1.85%)
Nov 09, 2007
2.989
3.175
2.733
2.872
89,199
-0.11(-3.74%)
Nov 08, 2007
3.334
3.494
2.903
2.983
101,838
-0.62(-17.13%)
Nov 07, 2007
3.648
3.648
3.589
3.600
28,000
-0.03(-0.73%)
Nov 06, 2007
3.488
3.722
3.488
3.627
21,172
+0.12(+3.33%)
Nov 05, 2007
3.488
3.563
3.308
3.510
79,532
-0.09(-2.51%)
Nov 02, 2007
3.882
3.903
3.563
3.600
57,761
-0.31(-8.02%)
Nov 01, 2007
4.031
4.031
3.914
3.914
12,768
-0.15(-3.67%)
Oct 31, 2007
3.962
4.095
3.866
4.063
18,052
+0.11(+2.69%)
Oct 30, 2007
4.068
4.073
3.903
3.956
48,413
-0.14(-3.50%)
Oct 29, 2007
4.164
4.169
4.079
4.100
55,574
-0.03(-0.64%)
Oct 26, 2007
4.222
4.318
4.111
4.127
14,197
-0.06(-1.52%)
Oct 25, 2007
4.111
4.201
4.111
4.190
19,549
+0.05(+1.16%)
Oct 24, 2007
4.174
4.201
4.127
4.143
8,057
-0.06(-1.39%)
Oct 23, 2007
4.265
4.275
4.174
4.201
47,875
-0.05(-1.13%)
Oct 22, 2007
4.105
4.361
4.068
4.249
53,782
+0.07(+1.65%)
Oct 19, 2007
4.313
4.313
4.132
4.180
34,048
-0.13(-2.96%)
Oct 18, 2007
4.275
4.313
4.238
4.307
16,871
+0.05(+1.25%)
Oct 17, 2007
4.313
4.317
4.201
4.254
26,830
+0.00(+0.00%)
Oct 16, 2007
4.201
4.281
4.047
4.254
67,825
+0.03(+0.76%)
Oct 15, 2007
4.307
4.307
4.222
4.222
22,605
-0.03(-0.75%)
Oct 12, 2007
4.095
4.302
4.095
4.254
129,256
+0.13(+3.09%)
Oct 11, 2007
4.206
4.212
4.111
4.127
71,712
-0.07(-1.77%)
Oct 10, 2007
4.164
4.238
3.940
4.201
48,317
+0.04(+1.02%)
Oct 09, 2007
4.121
4.169
4.041
4.158
25,147
+0.02(+0.39%)
Oct 08, 2007
4.041
4.143
3.988
4.143
48,447
+0.09(+2.23%)
Oct 05, 2007
3.988
4.121
3.786
4.052
106,962
+0.06(+1.46%)
Oct 04, 2007
4.143
4.143
3.935
3.994
86,508
-0.13(-3.10%)
Oct 03, 2007
4.265
4.446
4.111
4.121
94,194
-0.19(-4.32%)
Oct 02, 2007
3.834
4.307
3.754
4.307
226,784
+0.57(+15.38%)
Oct 01, 2007
3.462
3.855
3.457
3.733
124,801
+0.25(+7.18%)
Sep 28, 2007
3.669
3.696
3.483
3.483
34,825
-0.16(-4.38%)
Sep 27, 2007
3.584
3.722
3.547
3.643
32,690
+0.07(+2.09%)
Sep 26, 2007
3.589
3.600
3.568
3.568
70,964
-0.02(-0.45%)
Sep 25, 2007
3.584
3.632
3.457
3.584
36,793
+0.03(+0.90%)
Sep 24, 2007
3.499
3.563
3.441
3.552
130,226
+0.01(+0.15%)
Sep 21, 2007
3.579
3.675
3.542
3.547
49,400
-0.02(-0.59%)
Sep 20, 2007
3.547
3.648
3.499
3.568
49,705
+0.02(+0.60%)
Sep 19, 2007
3.616
3.616
3.499
3.547
57,261
-0.11(-2.91%)
Sep 18, 2007
3.499
3.713
3.499
3.653
42,446
+0.15(+4.41%)
Sep 17, 2007
3.643
3.690
3.472
3.499
65,554
-0.20(-5.32%)
Sep 14, 2007
3.749
3.749
3.643
3.696
39,469
-0.09(-2.25%)
Sep 13, 2007
3.829
3.845
3.776
3.781
17,795
-0.05(-1.39%)
Sep 12, 2007
3.845
3.855
3.813
3.834
29,757
+0.00(+0.00%)
Sep 11, 2007
3.728
3.845
3.717
3.834
42,283
+0.12(+3.15%)
Sep 10, 2007
3.839
3.909
3.621
3.717
125,839
-0.13(-3.45%)
Sep 07, 2007
3.914
4.015
3.776
3.850
47,949
-0.15(-3.85%)
Sep 06, 2007
4.063
4.089
3.909
4.004
41,893
-0.04(-0.92%)
Sep 05, 2007
3.919
4.041
3.807
4.041
51,153
+0.12(+2.98%)
Sep 04, 2007
3.861
4.047
3.675
3.924
147,126
+0.07(+1.93%)
Aug 31, 2007
3.675
3.893
3.675
3.850
65,039
+0.21(+5.69%)
Aug 30, 2007
3.664
3.669
3.579
3.643
77,768
-0.03(-0.87%)
Aug 29, 2007
3.722
3.845
3.536
3.675
140,279
-0.05(-1.29%)
Aug 28, 2007
3.988
4.010
3.712
3.722
116,032
-0.31(-7.77%)
Aug 27, 2007
4.265
4.265
3.887
4.036
124,128
-0.23(-5.36%)
Aug 24, 2007
4.270
4.270
4.190
4.265
47,956
+0.02(+0.38%)
Aug 23, 2007
4.270
4.307
4.244
4.249
49,884
-0.02(-0.50%)
Aug 22, 2007
4.190
4.302
4.185
4.270
53,709
+0.08(+1.90%)
Aug 21, 2007
4.190
4.733
4.148
4.190
56,219
-0.01(-0.25%)
Aug 20, 2007
4.095
4.201
3.962
4.201
103,493
+0.22(+5.62%)
Aug 17, 2007
3.738
3.988
3.738
3.978
92,791
+0.25(+6.70%)
Aug 16, 2007
3.935
3.935
3.579
3.728
104,286
-0.19(-4.76%)
Aug 15, 2007
4.254
4.254
3.914
3.914
82,531
-0.34(-7.88%)
Aug 14, 2007
4.307
4.307
4.190
4.249
67,395
-0.02(-0.50%)
Aug 13, 2007
4.233
4.563
3.882
4.270
225,451
+0.04(+0.88%)
Aug 10, 2007
3.802
4.307
3.669
4.233
115,291
+0.51(+13.55%)
Aug 09, 2007
3.781
3.924
3.568
3.728
223,591
+0.00(+0.00%)
Aug 08, 2007
4.148
4.307
3.722
3.728
67,508
-0.32(-7.88%)
Aug 07, 2007
3.749
4.137
3.749
4.047
75,475
+0.30(+7.94%)
Aug 06, 2007
4.275
4.281
3.574
3.749
284,848
-0.61(-13.92%)
Aug 03, 2007
4.350
4.738
4.323
4.355
55,909
-0.10(-2.27%)
Aug 02, 2007
4.478
4.781
4.408
4.456
84,761
-0.02(-0.36%)
Aug 01, 2007
4.547
4.685
4.392
4.472
62,987
-0.14(-3.00%)
Jul 31, 2007
4.940
5.036
4.589
4.610
102,820
-0.27(-5.45%)
Jul 30, 2007
5.004
5.020
4.807
4.876
113,644
-0.06(-1.18%)
Jul 27, 2007
4.951
5.057
4.653
4.935
75,910
+0.01(+0.11%)
Jul 26, 2007
5.222
5.222
4.908
4.930
144,200
-0.29(-5.60%)
Jul 25, 2007
5.286
5.318
5.222
5.222
82,080
-0.02(-0.30%)
Jul 24, 2007
5.366
5.477
5.201
5.238
124,052
-0.05(-1.01%)
Jul 23, 2007
5.275
5.344
5.105
5.291
129,030
+0.02(+0.30%)
Jul 20, 2007
5.355
5.355
5.222
5.275
68,950
+0.06(+1.22%)
Jul 19, 2007
5.270
5.275
5.158
5.211
86,452
-0.01(-0.10%)
Jul 18, 2007
5.174
5.281
5.148
5.217
46,228
-0.04(-0.71%)
Jul 17, 2007
5.366
5.366
5.142
5.254
91,420
-0.06(-1.10%)
Jul 16, 2007
5.243
5.405
5.052
5.312
342,251
+0.44(+9.06%)
Jul 13, 2007
4.850
5.009
4.722
4.871
343,261
+0.06(+1.33%)
Jul 12, 2007
4.797
4.839
4.765
4.807
142,372
+0.04(+0.78%)
Jul 11, 2007
4.797
4.818
4.658
4.770
237,511
-0.08(-1.64%)
Jul 10, 2007
5.020
5.020
4.802
4.850
246,240
-0.04(-0.87%)
Jul 09, 2007
4.696
4.892
4.626
4.892
271,151
+0.32(+6.98%)
Jul 06, 2007
4.669
4.669
4.525
4.573
50,418
-0.06(-1.38%)
Jul 05, 2007
4.626
4.680
4.504
4.637
110,439
+0.02(+0.35%)
Jul 03, 2007
4.509
4.696
4.392
4.621
334,340
+0.21(+4.83%)
Jul 02, 2007
4.095
4.424
4.020
4.408
88,876
+0.27(+6.42%)
Jun 29, 2007
4.323
4.323
4.143
4.143
43,136
-0.21(-4.88%)
Jun 28, 2007
4.339
4.366
4.339
4.355
11,629
-0.01(-0.12%)
Jun 27, 2007
4.488
4.488
4.350
4.361
41,102
+0.03(+0.61%)
Jun 26, 2007
4.382
4.435
4.334
4.334
41,568
-0.01(-0.24%)
Jun 25, 2007
4.488
4.680
4.329
4.345
135,176
+0.02(+0.37%)
Jun 22, 2007
4.345
4.392
4.302
4.329
18,208
-0.04(-0.85%)
Jun 21, 2007
4.392
4.414
4.334
4.366
21,307
-0.03(-0.61%)
Jun 20, 2007
4.302
4.408
4.300
4.392
70,142
+0.09(+1.98%)
Jun 19, 2007
4.302
4.361
4.281
4.307
118,659
+0.03(+0.62%)
Jun 18, 2007
4.456
4.456
4.127
4.281
384,562
+0.34(+8.49%)
Jun 15, 2007
3.988
3.988
3.829
3.946
111,137
+0.03(+0.82%)
Jun 14, 2007
3.978
3.988
3.818
3.914
100,794
+0.12(+3.08%)
Jun 13, 2007
3.691
3.797
3.653
3.797
85,186
+0.18(+5.00%)
Jun 12, 2007
3.542
3.669
3.542
3.616
98,538
+0.07(+2.10%)
Jun 11, 2007
3.664
3.669
3.542
3.542
98,528
-0.09(-2.35%)
Jun 08, 2007
3.547
3.627
3.510
3.627
50,811
+0.11(+3.18%)
Jun 07, 2007
3.547
3.547
3.488
3.515
45,532
-0.03(-0.84%)
Jun 06, 2007
3.499
3.574
3.483
3.545
539,145
+0.05(+1.31%)
Jun 05, 2007
3.457
3.510
3.409
3.499
61,059
+0.04(+1.23%)
Jun 04, 2007
3.191
3.457
3.116
3.457
136,020
+0.23(+7.26%)
Jun 01, 2007
3.345
3.345
3.169
3.223
151,288
-0.13(-3.81%)
May 31, 2007
3.403
3.403
3.297
3.350
64,441
-0.02(-0.63%)
May 30, 2007
3.398
3.403
3.308
3.371
83,020
-0.03(-0.93%)
May 29, 2007
3.467
3.558
3.398
3.403
66,665
-0.18(-5.05%)
May 25, 2007
3.584
3.600
3.494
3.584
15,645
+0.01(+0.30%)
May 24, 2007
3.685
3.685
3.531
3.574
38,557
-0.09(-2.47%)
May 23, 2007
3.675
3.685
3.621
3.664
23,895
+0.01(+0.29%)
May 22, 2007
3.547
3.669
3.531
3.653
28,892
+0.12(+3.46%)
May 21, 2007
3.483
3.542
3.483
3.531
87,234
+0.09(+2.63%)
May 18, 2007
3.313
3.441
3.281
3.441
50,653
+0.13(+3.85%)
May 17, 2007
3.239
3.377
3.217
3.313
24,277
+0.05(+1.47%)
May 16, 2007
3.350
3.350
3.265
3.265
47,394
-0.09(-2.54%)
May 15, 2007
3.212
3.398
3.212
3.350
93,455
+0.07(+2.27%)
May 14, 2007
3.499
3.499
3.164
3.276
251,560
-0.23(-6.52%)
May 11, 2007
3.722
3.818
3.462
3.504
87,559
-0.21(-5.59%)
May 10, 2007
4.084
4.084
3.685
3.712
71,156
-0.22(-5.55%)
May 09, 2007
4.063
4.063
3.781
3.930
91,901
-0.13(-3.27%)
May 08, 2007
3.945
4.111
3.850
4.063
59,239
+0.10(+2.41%)
May 07, 2007
3.781
4.057
3.781
3.967
108,516
+0.15(+3.90%)
May 04, 2007
3.659
3.818
3.483
3.818
140,259
+0.16(+4.36%)
May 03, 2007
3.760
3.765
3.621
3.659
87,480
-0.13(-3.37%)
May 02, 2007
3.712
3.871
3.691
3.786
100,898
+0.03(+0.71%)
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.