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

(NY: DC )

2.950 -0.100 (-3.28%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2022 3.450 3.560 3.330 3.380 197,996 +0.02(+0.60%)
Nov 29, 2022 3.440 3.620 3.350 3.360 205,841 -0.05(-1.47%)
Nov 28, 2022 3.710 3.760 3.390 3.410 57,140 -0.30(-8.09%)
Nov 25, 2022 3.740 3.880 3.615 3.710 96,684 +0.02(+0.54%)
Nov 23, 2022 3.560 3.780 3.520 3.690 188,582 -0.07(-1.86%)
Nov 22, 2022 3.690 3.790 3.480 3.760 81,651 +0.16(+4.44%)
Nov 21, 2022 3.740 3.740 3.530 3.600 77,386 -0.12(-3.23%)
Nov 18, 2022 3.850 3.850 3.590 3.720 175,227 -0.02(-0.53%)
Nov 17, 2022 3.730 3.960 3.600 3.740 114,069 -0.04(-1.06%)
Nov 16, 2022 3.640 3.920 3.630 3.780 121,261 +0.12(+3.28%)
Nov 15, 2022 3.650 3.940 3.530 3.660 138,624 -0.02(-0.54%)
Nov 14, 2022 3.700 3.780 3.550 3.680 144,022 -0.05(-1.34%)
Nov 11, 2022 3.990 4.020 3.710 3.730 113,517 -0.26(-6.52%)
Nov 10, 2022 3.880 4.030 3.790 3.990 203,637 +0.40(+11.14%)
Nov 09, 2022 3.880 3.880 3.540 3.590 68,757 -0.21(-5.53%)
Nov 08, 2022 3.860 4.000 3.720 3.800 130,215 -0.15(-3.80%)
Nov 07, 2022 3.800 3.990 3.767 3.950 118,404 +0.12(+3.13%)
Nov 04, 2022 3.910 3.910 3.600 3.830 186,897 +0.10(+2.68%)
Nov 03, 2022 3.540 3.770 3.350 3.730 179,984 +0.16(+4.48%)
Nov 02, 2022 3.720 3.900 3.500 3.570 266,726 -0.13(-3.51%)
Nov 01, 2022 3.500 3.700 3.450 3.700 132,726 +0.25(+7.25%)
Oct 31, 2022 3.470 3.590 3.370 3.450 120,573 -0.12(-3.36%)
Oct 28, 2022 3.240 3.590 3.191 3.570 1,204,362 +0.32(+9.85%)
Oct 27, 2022 3.480 3.480 3.160 3.250 105,101 -0.18(-5.25%)
Oct 26, 2022 3.300 3.500 3.300 3.430 185,795 +0.12(+3.63%)
Oct 25, 2022 3.150 3.340 3.150 3.310 118,911 +0.13(+4.09%)
Oct 24, 2022 3.220 3.280 2.980 3.180 104,224 -0.08(-2.45%)
Oct 21, 2022 3.190 3.340 3.060 3.260 137,776 +0.21(+6.89%)
Oct 20, 2022 3.290 3.290 2.910 3.050 133,566 -0.20(-6.15%)
Oct 19, 2022 3.220 3.300 3.088 3.250 125,913 +0.01(+0.31%)
Oct 18, 2022 3.380 3.400 3.170 3.240 100,650 -0.03(-0.92%)
Oct 17, 2022 3.260 3.350 3.140 3.270 118,310 +0.06(+1.87%)
Oct 14, 2022 3.320 3.320 3.120 3.210 88,331 -0.18(-5.31%)
Oct 13, 2022 3.260 3.400 3.100 3.390 118,008 +0.06(+1.80%)
Oct 12, 2022 3.300 3.380 3.180 3.330 111,859 +0.07(+2.15%)
Oct 11, 2022 3.270 3.355 3.130 3.260 116,554 -0.02(-0.61%)
Oct 10, 2022 3.230 3.300 3.140 3.280 64,662 +0.00(+0.00%)
Oct 07, 2022 3.240 3.300 3.080 3.280 81,297 +0.03(+0.92%)
Oct 06, 2022 3.340 3.420 3.200 3.250 98,287 -0.04(-1.22%)
Oct 05, 2022 3.340 3.380 3.160 3.290 59,456 -0.20(-5.73%)
Oct 04, 2022 3.270 3.510 3.250 3.490 149,653 +0.25(+7.72%)
Oct 03, 2022 3.060 3.260 3.050 3.240 140,318 +0.19(+6.23%)
Sep 30, 2022 2.960 3.230 2.960 3.050 167,025 +0.10(+3.39%)
Sep 29, 2022 3.120 3.120 2.860 2.950 135,514 -0.19(-6.05%)
Sep 28, 2022 2.920 3.240 2.920 3.140 254,316 +0.29(+10.18%)
Sep 27, 2022 2.940 2.960 2.780 2.850 157,630 +0.01(+0.35%)
Sep 26, 2022 2.850 3.080 2.780 2.840 112,846 -0.06(-2.07%)
Sep 23, 2022 2.930 3.020 2.845 2.900 211,623 -0.07(-2.36%)
Sep 22, 2022 3.070 3.070 2.920 2.970 121,004 -0.11(-3.57%)
Sep 21, 2022 3.110 3.170 3.020 3.080 150,411 +0.06(+1.99%)
Sep 20, 2022 3.190 3.190 3.020 3.020 159,583 -0.17(-5.33%)
Sep 19, 2022 3.210 3.320 3.070 3.190 209,282 -0.11(-3.33%)
Sep 16, 2022 3.350 3.385 3.150 3.300 2,589,005 -0.09(-2.65%)
Sep 15, 2022 3.760 3.875 3.250 3.390 278,269 -0.39(-10.32%)
Sep 14, 2022 3.980 4.080 3.760 3.780 195,453 -0.22(-5.50%)
Sep 13, 2022 3.740 4.140 3.610 4.000 363,872 +0.17(+4.44%)
Sep 12, 2022 4.000 4.050 3.785 3.830 256,211 +0.00(+0.00%)
Sep 09, 2022 3.780 3.990 3.710 3.830 216,802 +0.08(+2.13%)
Sep 08, 2022 3.480 3.850 3.260 3.750 292,725 +0.15(+4.17%)
Sep 07, 2022 3.600 3.630 3.440 3.600 249,994 +0.12(+3.45%)
Sep 06, 2022 3.180 3.740 3.165 3.480 371,720 +0.39(+12.62%)
Sep 02, 2022 3.250 3.253 3.010 3.090 174,736 +0.08(+2.66%)
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.