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

Barrett Business S (NQ: BBSI )

132.34 +3.60 (+2.80%)
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 (%)
Apr 30, 2004 4.549 4.721 4.549 4.721 776 -0.09(-1.79%)
Apr 29, 2004 4.803 4.806 4.508 4.806 52,817 +0.35(+7.94%)
Apr 28, 2004 4.510 4.510 4.453 4.453 3,106 -0.23(-4.91%)
Apr 27, 2004 4.769 4.769 4.638 4.683 3,301 -0.12(-2.57%)
Apr 26, 2004 4.463 4.806 4.463 4.806 10,874 +0.35(+7.78%)
Apr 23, 2004 4.480 4.796 4.291 4.460 14,952 -0.08(-1.67%)
Apr 22, 2004 4.521 4.535 4.521 4.535 1,165 -0.10(-2.15%)
Apr 21, 2004 4.635 4.669 4.635 4.635 6,602 +0.00(+0.00%)
Apr 20, 2004 4.638 4.638 4.635 4.635 3,301 +0.07(+1.50%)
Apr 19, 2004 4.532 4.566 4.515 4.566 970 +0.09(+1.92%)
Apr 16, 2004 4.576 4.583 4.209 4.480 16,311 -0.09(-2.03%)
Apr 15, 2004 4.573 4.800 4.570 4.573 6,796 +0.00(+0.08%)
Apr 14, 2004 4.587 4.590 4.570 4.570 6,602 -0.02(-0.37%)
Apr 13, 2004 4.549 4.621 4.549 4.587 23,496 -0.01(-0.22%)
Apr 12, 2004 4.566 4.806 4.552 4.597 16,311 -0.02(-0.45%)
Apr 08, 2004 4.679 4.879 4.618 4.618 17,670 -0.15(-3.17%)
Apr 07, 2004 4.721 4.769 4.721 4.769 388 +0.02(+0.43%)
Apr 06, 2004 4.889 4.889 4.745 4.748 1,941 -0.10(-2.12%)
Apr 05, 2004 4.851 4.851 4.851 4.851 388 -0.10(-2.07%)
Apr 02, 2004 4.975 4.975 4.806 4.954 2,524 -0.02(-0.49%)
Apr 01, 2004 4.978 4.978 4.978 4.978 970 +0.17(+3.57%)
Mar 31, 2004 4.673 4.975 4.673 4.806 5,242 -0.00(-0.07%)
Mar 30, 2004 4.806 4.882 4.806 4.810 5,048 -0.05(-1.06%)
Mar 29, 2004 4.806 4.885 4.806 4.861 131,073 +0.06(+1.15%)
Mar 26, 2004 4.721 4.806 4.721 4.806 1,941 +0.09(+1.89%)
Mar 25, 2004 4.758 4.758 4.714 4.717 13,010 -0.04(-0.79%)
Mar 24, 2004 4.806 4.806 4.755 4.755 3,495 -0.01(-0.14%)
Mar 23, 2004 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Mar 22, 2004 4.635 4.803 4.635 4.762 2,912 -0.06(-1.28%)
Mar 19, 2004 4.655 4.824 4.635 4.824 15,728 +0.07(+1.44%)
Mar 18, 2004 4.755 4.820 4.755 4.755 1,941 +0.05(+1.09%)
Mar 17, 2004 4.707 4.724 4.703 4.703 27,962 -0.15(-3.17%)
Mar 16, 2004 4.703 4.858 4.703 4.858 7,961 +0.05(+1.14%)
Mar 15, 2004 4.755 4.803 4.703 4.803 153,016 -0.00(-0.07%)
Mar 12, 2004 4.806 4.810 4.806 4.806 4,077 +0.05(+1.08%)
Mar 11, 2004 4.848 4.848 4.755 4.755 5,437 -0.04(-0.86%)
Mar 10, 2004 4.790 4.824 4.789 4.796 15,146 +0.01(+0.14%)
Mar 09, 2004 4.806 5.150 4.772 4.789 78,255 -0.35(-6.81%)
Mar 08, 2004 5.047 5.143 5.047 5.139 111,072 +0.09(+1.84%)
Mar 05, 2004 4.944 5.098 4.944 5.047 6,019 +0.12(+2.44%)
Mar 04, 2004 4.635 4.978 4.573 4.927 22,136 +0.12(+2.43%)
Mar 03, 2004 4.810 4.810 4.810 4.810 194 -0.10(-1.96%)
Mar 02, 2004 4.789 5.064 4.669 4.906 23,884 +0.17(+3.55%)
Mar 01, 2004 4.480 4.821 4.480 4.738 25,243 +0.02(+0.36%)
Feb 27, 2004 4.669 4.909 4.669 4.721 8,544 -0.22(-4.45%)
Feb 26, 2004 5.047 5.047 4.669 4.940 24,855 -0.09(-1.84%)
Feb 25, 2004 4.604 5.033 4.604 5.033 9,126 -0.11(-2.20%)
Feb 24, 2004 4.987 5.146 4.552 5.146 19,224 +0.01(+0.20%)
Feb 23, 2004 4.961 5.177 4.961 5.136 11,845 -0.08(-1.58%)
Feb 20, 2004 5.181 5.218 5.040 5.218 10,291 -0.05(-0.98%)
Feb 19, 2004 5.352 5.352 4.875 5.270 13,787 -0.08(-1.48%)
Feb 18, 2004 5.150 5.352 5.150 5.349 17,088 +0.17(+3.32%)
Feb 17, 2004 5.225 5.376 5.174 5.177 8,738 -0.18(-3.28%)
Feb 13, 2004 5.421 5.431 5.222 5.353 7,378 -0.09(-1.63%)
Feb 12, 2004 5.098 5.527 5.098 5.442 13,010 -0.04(-0.69%)
Feb 11, 2004 5.339 5.751 5.150 5.479 167,386 -0.28(-4.94%)
Feb 10, 2004 5.905 5.905 5.732 5.764 15,340 -0.04(-0.65%)
Feb 09, 2004 5.665 6.046 5.517 5.802 105,441 +0.28(+5.17%)
Feb 06, 2004 5.321 5.613 4.806 5.517 121,364 +0.55(+11.13%)
Feb 05, 2004 5.150 5.249 4.497 4.964 40,972 -0.33(-6.16%)
Feb 04, 2004 5.157 5.291 5.085 5.291 2,330 -0.11(-1.97%)
Feb 03, 2004 5.298 5.414 5.143 5.397 9,126 -0.11(-2.06%)
Feb 02, 2004 5.267 5.510 5.218 5.510 26,408 +0.05(+0.94%)
Jan 30, 2004 5.201 5.459 5.201 5.459 10,680 +0.13(+2.52%)
Jan 29, 2004 5.225 5.359 5.225 5.324 23,884 +0.01(+0.19%)
Jan 28, 2004 5.371 5.493 5.170 5.315 48,740 -0.15(-2.82%)
Jan 27, 2004 5.218 5.517 5.218 5.469 8,155 +0.23(+4.46%)
Jan 26, 2004 5.023 5.754 4.570 5.236 57,478 -0.44(-7.75%)
Jan 23, 2004 5.665 5.778 5.665 5.676 7,767 -0.08(-1.41%)
Jan 22, 2004 5.702 5.809 5.702 5.757 13,398 +0.05(+0.96%)
Jan 21, 2004 5.768 5.768 5.658 5.702 20,583 -0.06(-1.13%)
Jan 20, 2004 5.551 5.798 5.551 5.767 60,973 +0.20(+3.63%)
Jan 16, 2004 5.816 5.816 5.551 5.565 34,758 -0.10(-1.70%)
Jan 15, 2004 5.503 5.768 5.503 5.661 32,450 +0.00(+0.06%)
Jan 14, 2004 6.073 6.097 5.579 5.658 57,779 +0.08(+1.48%)
Jan 13, 2004 5.593 5.867 5.366 5.575 56,767 +0.14(+2.59%)
Jan 12, 2004 5.074 5.517 4.978 5.435 47,308 +0.50(+10.24%)
Jan 09, 2004 5.143 5.143 4.897 4.930 72,943 -0.13(-2.57%)
Jan 08, 2004 5.040 5.088 4.789 5.060 64,540 +0.26(+5.50%)
Jan 07, 2004 4.460 4.796 4.257 4.796 8,460 +0.44(+10.01%)
Jan 06, 2004 4.271 4.377 4.140 4.360 79,809 +0.08(+1.84%)
Jan 05, 2004 4.140 4.281 4.140 4.281 10,097 +0.14(+3.39%)
Jan 02, 2004 4.089 4.446 3.945 4.140 39,807 -0.32(-7.09%)
Dec 31, 2003 4.436 4.549 4.005 4.456 177,872 -0.11(-2.36%)
Dec 30, 2003 4.717 4.717 4.497 4.564 118,319 +0.05(+1.09%)
Dec 29, 2003 4.463 4.772 4.463 4.515 11,484 +0.05(+1.08%)
Dec 26, 2003 5.036 5.036 4.346 4.467 15,515 -0.60(-11.80%)
Dec 24, 2003 5.023 5.071 5.023 5.064 7,961 -0.01(-0.14%)
Dec 23, 2003 5.061 5.095 4.944 5.071 35,059 +0.17(+3.50%)
Dec 22, 2003 4.806 5.139 4.703 4.899 18,610 +0.09(+1.93%)
Dec 19, 2003 4.765 4.806 4.765 4.806 5,825 +0.41(+9.37%)
Dec 18, 2003 4.394 4.394 4.394 4.394 388 -0.08(-1.84%)
Dec 17, 2003 4.429 4.477 4.429 4.477 4,171 +0.02(+0.46%)
Dec 16, 2003 4.429 4.456 4.398 4.456 11,262 -0.01(-0.15%)
Dec 15, 2003 4.443 4.649 4.418 4.463 3,402 +0.04(+0.85%)
Dec 12, 2003 4.443 4.443 3.938 4.425 25,352 +0.32(+7.87%)
Dec 11, 2003 4.048 4.103 4.103 4.103 947 +0.05(+1.36%)
Dec 10, 2003 3.842 4.048 3.835 4.048 22,606 +0.03(+0.77%)
Dec 09, 2003 3.831 4.532 3.831 4.017 21,352 -0.45(-10.00%)
Dec 08, 2003 5.012 5.012 3.371 4.463 75,327 -0.55(-11.02%)
Dec 05, 2003 5.036 5.081 5.012 5.016 5,048 -0.02(-0.41%)
Dec 04, 2003 5.036 5.078 5.036 5.036 10,155 +0.00(+0.00%)
Dec 03, 2003 5.081 5.081 5.036 5.036 3,786 +0.20(+4.19%)
Dec 02, 2003 4.727 5.081 4.649 4.834 11,699 +0.02(+0.50%)
Dec 01, 2003 4.892 5.081 4.810 4.810 21,288 -0.27(-5.34%)
Nov 28, 2003 5.047 5.081 5.047 5.081 9,468 +0.03(+0.68%)
Nov 26, 2003 5.095 5.095 4.892 5.047 18,676 -0.00(-0.07%)
Nov 25, 2003 4.573 5.194 4.573 5.050 26,457 +0.33(+7.07%)
Nov 24, 2003 4.727 5.047 4.587 4.717 47,553 +0.09(+1.85%)
Nov 21, 2003 4.577 4.721 4.552 4.631 9,932 +0.05(+1.19%)
Nov 20, 2003 4.291 4.772 4.285 4.577 85,617 +0.68(+17.45%)
Nov 19, 2003 3.780 3.897 3.742 3.897 9,781 +0.03(+0.88%)
Nov 18, 2003 3.776 3.941 3.743 3.863 32,529 +0.09(+2.38%)
Nov 17, 2003 3.776 3.783 3.571 3.773 56,876 +0.17(+4.66%)
Nov 14, 2003 3.433 3.605 3.433 3.605 2,378 +0.11(+3.14%)
Nov 13, 2003 3.567 3.567 3.430 3.495 4,563 +0.10(+3.04%)
Nov 12, 2003 3.244 3.392 3.244 3.392 2,524 +0.06(+1.86%)
Nov 11, 2003 3.591 3.598 3.296 3.330 4,272 -0.45(-11.82%)
Nov 10, 2003 3.776 3.776 3.776 3.776 2,330 +0.00(+0.09%)
Nov 07, 2003 3.794 3.794 3.674 3.773 10,359 +0.07(+1.76%)
Nov 06, 2003 3.519 3.776 3.519 3.708 28,030 +0.19(+5.37%)
Nov 05, 2003 3.227 3.519 3.141 3.519 38,458 +0.29(+9.03%)
Nov 04, 2003 3.217 3.262 3.179 3.228 14,688 -0.03(-1.04%)
Nov 03, 2003 3.262 3.262 3.258 3.262 28,884 +0.08(+2.60%)
Oct 31, 2003 3.022 3.262 3.014 3.179 17,101 -0.17(-5.04%)
Oct 30, 2003 2.486 3.502 2.547 3.347 140,394 +0.86(+34.67%)
Oct 29, 2003 2.499 2.499 2.451 2.486 11,845 +0.01(+0.56%)
Oct 28, 2003 2.517 2.527 2.472 2.472 9,126 +0.01(+0.43%)
Oct 27, 2003 2.461 2.461 2.461 2.461 194 +0.01(+0.27%)
Oct 24, 2003 2.451 2.455 2.451 2.455 388 -0.02(-0.83%)
Oct 23, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 22, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 21, 2003 2.517 2.517 2.403 2.475 16,117 -0.01(-0.32%)
Oct 20, 2003 2.483 2.483 2.483 2.483 0 +0.00(+0.00%)
Oct 17, 2003 2.496 2.575 2.455 2.483 3,689 +0.02(+0.74%)
Oct 16, 2003 2.465 2.465 2.465 2.465 1,941 +0.00(+0.00%)
Oct 15, 2003 2.458 2.465 2.458 2.465 388 -0.07(-2.71%)
Oct 14, 2003 2.403 2.534 2.403 2.534 5,631 +0.07(+2.93%)
Oct 13, 2003 2.462 2.462 2.407 2.462 2,330 -0.05(-2.05%)
Oct 10, 2003 2.472 2.513 2.472 2.513 970 -0.06(-2.40%)
Oct 09, 2003 2.438 2.575 2.404 2.575 6,213 +0.09(+3.59%)
Oct 08, 2003 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Oct 07, 2003 2.486 2.486 2.486 2.486 1,165 +0.03(+1.26%)
Oct 06, 2003 2.448 2.455 2.424 2.455 8,932 +0.00(+0.00%)
Oct 03, 2003 2.424 2.455 2.424 2.455 1,941 +0.05(+2.14%)
Oct 02, 2003 2.424 2.424 2.403 2.403 3,689 -0.05(-2.10%)
Oct 01, 2003 2.414 2.455 2.414 2.455 2,136 -0.02(-0.69%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,165 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.506 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,505 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,641 -0.04(-1.52%)
Sep 23, 2003 2.383 2.537 2.382 2.461 7,767 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,994 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.403 2.403 2.403 2.403 12,816 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.403 2.232 2.403 19,029 +0.15(+6.53%)
Sep 11, 2003 2.146 2.403 2.146 2.256 5,631 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.365 2.204 2.300 7,184 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.365 2.365 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
Sep 02, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Aug 29, 2003 2.053 2.053 2.053 2.053 388 +0.05(+2.57%)
Aug 28, 2003 2.002 2.002 2.001 2.001 388 +0.15(+7.94%)
Aug 27, 2003 1.854 1.854 1.854 1.854 135,928 +0.00(+0.00%)
Aug 26, 2003 1.854 1.854 1.854 1.854 582 +0.06(+3.43%)
Aug 25, 2003 1.861 1.861 1.792 1.792 58,449 +0.00(+0.00%)
Aug 22, 2003 1.792 1.792 1.792 1.792 970 -0.04(-2.23%)
Aug 21, 2003 1.833 1.837 1.833 1.833 4,466 +0.13(+7.66%)
Aug 20, 2003 1.813 1.813 1.669 1.703 1,165 -0.13(-7.12%)
Aug 19, 2003 1.833 1.833 1.833 1.833 2,912 -0.00(-0.19%)
Aug 18, 2003 1.809 1.837 1.809 1.837 3,689 -0.10(-5.16%)
Aug 15, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 14, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 13, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2003 1.655 1.940 1.655 1.937 3,495 +0.05(+2.56%)
Aug 11, 2003 1.878 1.888 1.816 1.888 3,106 +0.21(+12.47%)
Aug 08, 2003 1.734 1.737 1.679 1.679 5,242 -0.21(-11.09%)
Aug 07, 2003 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Aug 06, 2003 1.802 1.888 1.802 1.888 3,883 +0.02(+0.92%)
Aug 05, 2003 1.717 1.892 1.717 1.871 4,466 -0.11(-5.69%)
Aug 04, 2003 1.566 1.984 1.562 1.984 3,301 +0.25(+14.21%)
Aug 01, 2003 1.480 1.861 1.480 1.737 1,941 -0.15(-8.00%)
Jul 31, 2003 2.156 2.156 1.837 1.888 6,408 -0.14(-6.94%)
Jul 30, 2003 2.201 2.201 2.029 2.029 3,106 -0.31(-13.10%)
Jul 29, 2003 2.396 2.403 2.335 2.335 10,485 -0.12(-4.88%)
Jul 28, 2003 2.403 2.455 2.201 2.455 6,602 +0.05(+2.14%)
Jul 25, 2003 2.403 2.403 2.324 2.403 6,602 +0.09(+3.70%)
Jul 24, 2003 2.232 2.317 2.232 2.317 1,359 +0.00(+0.00%)
Jul 23, 2003 2.297 2.317 2.060 2.317 15,534 +0.18(+8.17%)
Jul 22, 2003 2.060 2.311 2.060 2.142 3,883 -0.04(-2.06%)
Jul 21, 2003 2.108 2.503 2.002 2.187 13,010 +0.15(+7.62%)
Jul 18, 2003 2.008 2.070 1.744 2.032 13,398 +0.15(+8.23%)
Jul 17, 2003 1.754 2.060 1.751 1.878 5,048 -0.01(-0.36%)
Jul 16, 2003 1.717 2.029 1.717 1.885 20,195 +0.16(+9.58%)
Jul 15, 2003 1.799 1.799 1.720 1.720 2,136 -0.14(-7.56%)
Jul 14, 2003 1.991 2.129 1.861 1.861 36,118 -0.12(-6.23%)
Jul 11, 2003 1.373 1.984 1.373 1.984 3,689 +0.65(+48.21%)
Jul 09, 2003 1.305 1.356 1.174 1.339 2,330 +0.01(+0.78%)
Jul 08, 2003 1.167 1.329 1.167 1.329 13,204 +0.18(+15.87%)
Jul 07, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Jul 03, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Jul 02, 2003 1.030 1.147 1.030 1.147 20,583 +0.05(+4.70%)
Jul 01, 2003 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Jun 30, 2003 1.099 1.099 1.095 1.095 1,747 -0.04(-3.33%)
Jun 27, 2003 1.133 1.133 1.064 1.133 1,747 +0.07(+6.76%)
Jun 26, 2003 1.099 1.195 0.9441 1.061 3,301 -0.07(-6.33%)
Jun 25, 2003 1.133 1.133 1.133 1.133 776 -0.02(-1.49%)
Jun 24, 2003 1.150 1.150 1.133 1.150 79,032 +0.01(+0.90%)
Jun 23, 2003 1.064 1.198 1.064 1.140 4,077 -0.04(-3.21%)
Jun 20, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Jun 19, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Jun 18, 2003 1.157 1.178 1.112 1.178 1,941 +0.05(+4.57%)
Jun 17, 2003 1.126 1.126 1.126 1.126 0 +0.00(+0.00%)
Jun 16, 2003 1.126 1.126 1.126 1.126 1,747 -0.00(-0.30%)
Jun 13, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jun 12, 2003 1.130 1.130 1.130 1.130 582 +0.00(+0.00%)
Jun 11, 2003 1.130 1.130 1.130 1.130 2,524 +0.07(+6.13%)
Jun 10, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jun 09, 2003 1.064 1.064 1.064 1.064 0 +0.00(+0.00%)
Jun 06, 2003 1.030 1.133 1.030 1.064 7,961 +0.03(+2.65%)
Jun 05, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Jun 04, 2003 1.037 1.037 1.037 1.037 1,359 -0.03(-3.20%)
Jun 03, 2003 1.071 1.071 1.071 1.071 1,747 +0.00(+0.00%)
Jun 02, 2003 1.071 1.071 1.030 1.071 4,272 +0.04(+4.00%)
May 30, 2003 0.9956 1.030 0.9956 1.030 9,709 +0.01(+1.01%)
May 29, 2003 0.9064 1.020 0.9064 1.020 2,136 +0.09(+9.19%)
May 28, 2003 1.013 1.013 0.9338 0.9338 3,106 -0.09(-9.03%)
May 27, 2003 1.013 1.064 0.9270 1.027 13,981 -0.05(-4.47%)
May 23, 2003 1.075 1.075 1.075 1.075 1,941 -0.02(-2.19%)
May 22, 2003 1.099 1.099 1.099 1.099 970 -0.01(-0.93%)
May 21, 2003 1.109 1.109 1.109 1.109 1,941 -0.04(-3.29%)
May 20, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
May 19, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
May 16, 2003 1.147 1.253 1.147 1.147 2,330 +0.08(+7.74%)
May 15, 2003 1.040 1.136 1.040 1.064 35,923 -0.05(-4.62%)
May 14, 2003 1.133 1.133 0.9716 1.116 7,961 -0.09(-7.14%)
May 13, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 12, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 09, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 08, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 07, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 06, 2003 1.133 1.202 1.133 1.202 4,272 +0.00(+0.00%)
May 05, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
May 02, 2003 1.202 1.202 1.202 1.202 1,165 +0.02(+1.74%)
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.