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

Designer Brands Inc (NY: DBI )

10.05 +0.59 (+6.24%)
Official Closing Price Updated: 7:00 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 28, 2023 8.099 8.314 7.982 8.001 1,523,780 -0.11(-1.33%)
Apr 27, 2023 8.099 8.197 7.943 8.109 1,488,709 +0.00(+0.00%)
Apr 26, 2023 7.992 8.138 7.913 8.109 1,370,948 +0.14(+1.72%)
Apr 25, 2023 8.324 8.363 7.865 7.972 1,927,299 -0.43(-5.12%)
Apr 24, 2023 8.822 8.832 8.363 8.402 1,354,951 -0.43(-4.87%)
Apr 21, 2023 8.910 8.930 8.749 8.832 1,006,184 -0.06(-0.66%)
Apr 20, 2023 8.773 8.993 8.749 8.890 977,476 +0.02(+0.22%)
Apr 19, 2023 8.724 8.930 8.617 8.871 994,069 +0.05(+0.55%)
Apr 18, 2023 8.783 8.832 8.632 8.822 1,123,322 +0.05(+0.56%)
Apr 17, 2023 8.646 8.827 8.587 8.773 980,488 +0.09(+1.01%)
Apr 14, 2023 8.724 8.969 8.588 8.685 1,142,630 +0.12(+1.37%)
Apr 13, 2023 8.529 8.734 8.412 8.568 1,080,441 +0.11(+1.27%)
Apr 12, 2023 8.636 8.715 8.382 8.461 1,824,903 -0.10(-1.14%)
Apr 11, 2023 8.431 8.646 8.402 8.558 1,135,078 +0.20(+2.34%)
Apr 10, 2023 8.109 8.509 8.099 8.363 1,310,454 +0.21(+2.52%)
Apr 06, 2023 8.109 8.280 8.040 8.158 928,554 +0.01(+0.12%)
Apr 05, 2023 8.285 8.363 8.050 8.148 1,519,366 -0.23(-2.80%)
Apr 04, 2023 8.851 8.939 8.334 8.382 1,682,066 -0.38(-4.35%)
Apr 03, 2023 8.568 8.822 8.392 8.763 2,472,261 +0.22(+2.63%)
Mar 31, 2023 8.519 8.656 8.431 8.539 1,200,595 +0.12(+1.39%)
Mar 30, 2023 8.558 8.724 8.382 8.422 1,175,262 -0.05(-0.58%)
Mar 29, 2023 8.499 8.558 8.237 8.470 1,781,831 -0.02(-0.23%)
Mar 28, 2023 8.364 8.762 8.305 8.490 1,850,143 +0.08(+0.92%)
Mar 27, 2023 8.451 8.538 8.364 8.412 1,089,526 +0.11(+1.29%)
Mar 24, 2023 8.140 8.422 7.975 8.305 1,321,420 +0.03(+0.35%)
Mar 23, 2023 8.490 8.548 8.135 8.276 1,983,758 -0.16(-1.84%)
Mar 22, 2023 8.674 8.839 8.393 8.431 1,709,264 -0.35(-3.98%)
Mar 21, 2023 8.830 8.990 8.754 8.781 1,947,004 +0.12(+1.35%)
Mar 20, 2023 9.121 9.170 8.567 8.665 2,384,821 -0.32(-3.57%)
Mar 17, 2023 8.888 9.218 8.869 8.985 4,392,532 -0.07(-0.75%)
Mar 16, 2023 8.422 9.409 8.373 9.053 5,344,371 +1.01(+12.56%)
Mar 15, 2023 7.752 8.140 7.722 8.043 3,794,595 +0.05(+0.61%)
Mar 14, 2023 8.062 8.184 7.897 7.994 2,826,023 +0.21(+2.75%)
Mar 13, 2023 8.616 8.635 7.771 7.781 3,613,757 -0.99(-11.30%)
Mar 10, 2023 8.975 9.043 8.703 8.771 2,072,644 -0.27(-3.01%)
Mar 09, 2023 8.927 9.179 8.820 9.043 1,709,158 -0.07(-0.75%)
Mar 08, 2023 9.179 9.291 8.932 9.111 1,695,416 -0.05(-0.53%)
Mar 07, 2023 9.247 9.442 9.150 9.160 1,387,997 -0.05(-0.53%)
Mar 06, 2023 9.811 9.811 9.170 9.209 1,644,692 -0.58(-5.95%)
Mar 03, 2023 9.685 9.791 9.549 9.791 1,449,765 +0.12(+1.20%)
Mar 02, 2023 9.432 9.743 9.364 9.675 1,446,479 +0.20(+2.15%)
Mar 01, 2023 9.442 9.655 9.374 9.471 1,231,402 -0.04(-0.41%)
Feb 28, 2023 9.655 9.838 9.500 9.510 1,619,092 -0.10(-1.01%)
Feb 27, 2023 9.966 9.966 9.558 9.607 1,028,775 -0.18(-1.88%)
Feb 24, 2023 9.558 9.811 9.510 9.791 1,044,301 +0.03(+0.30%)
Feb 23, 2023 9.694 9.796 9.549 9.762 1,048,540 +0.13(+1.31%)
Feb 22, 2023 9.451 9.636 9.364 9.636 1,275,957 +0.23(+2.48%)
Feb 21, 2023 9.927 10.01 9.364 9.403 1,574,191 -0.69(-6.83%)
Feb 17, 2023 10.07 10.10 9.908 10.09 895,698 +0.08(+0.78%)
Feb 16, 2023 10.06 10.27 9.927 10.01 1,485,668 -0.19(-1.90%)
Feb 15, 2023 9.733 10.27 9.714 10.21 1,803,376 +0.32(+3.24%)
Feb 14, 2023 9.723 9.937 9.568 9.889 1,083,068 +0.13(+1.29%)
Feb 13, 2023 9.558 9.782 9.383 9.762 1,140,331 +0.17(+1.82%)
Feb 10, 2023 9.451 9.607 9.393 9.587 932,430 -0.03(-0.30%)
Feb 09, 2023 10.02 10.13 9.553 9.617 1,398,299 -0.24(-2.46%)
Feb 08, 2023 10.34 10.34 9.757 9.859 1,551,687 -0.51(-4.87%)
Feb 07, 2023 10.22 10.39 10.07 10.36 1,231,814 +0.05(+0.47%)
Feb 06, 2023 10.47 10.64 10.25 10.32 1,483,929 -0.31(-2.92%)
Feb 03, 2023 10.70 10.92 10.54 10.63 1,523,697 -0.20(-1.88%)
Feb 02, 2023 10.23 10.85 10.12 10.83 2,759,339 +0.71(+7.01%)
Feb 01, 2023 10.02 10.23 9.840 10.12 1,570,961 +0.11(+1.07%)
Jan 31, 2023 9.665 10.10 9.665 10.01 2,072,382 +0.30(+3.10%)
Jan 30, 2023 10.06 10.14 9.704 9.714 1,761,871 -0.49(-4.76%)
Jan 27, 2023 10.17 10.24 9.932 10.20 1,587,428 +0.06(+0.57%)
Jan 26, 2023 10.14 10.34 9.859 10.14 1,673,782 +0.14(+1.36%)
Jan 25, 2023 9.490 10.01 9.345 10.01 1,867,998 +0.49(+5.10%)
Jan 24, 2023 9.549 9.655 9.345 9.519 1,660,664 -0.12(-1.21%)
Jan 23, 2023 9.218 9.665 9.170 9.636 3,031,450 +0.46(+4.97%)
Jan 20, 2023 8.995 9.267 8.869 9.179 1,806,382 +0.18(+2.05%)
Jan 19, 2023 9.005 9.092 8.703 8.995 2,290,251 -0.05(-0.54%)
Jan 18, 2023 9.345 9.597 9.043 9.043 1,594,787 -0.26(-2.82%)
Jan 17, 2023 9.374 9.432 9.111 9.306 1,721,383 -0.05(-0.52%)
Jan 13, 2023 9.277 9.442 9.213 9.354 1,560,932 -0.09(-0.93%)
Jan 12, 2023 9.442 9.527 9.199 9.442 1,643,673 +0.13(+1.36%)
Jan 11, 2023 9.034 9.364 9.029 9.315 1,726,261 +0.36(+4.01%)
Jan 10, 2023 8.888 8.956 8.640 8.956 1,987,395 +0.13(+1.43%)
Jan 09, 2023 9.228 9.267 8.801 8.830 2,590,027 -0.47(-5.02%)
Jan 06, 2023 9.034 9.461 9.019 9.296 2,104,484 +0.34(+3.80%)
Jan 05, 2023 9.179 9.296 8.805 8.956 2,555,116 -0.24(-2.64%)
Jan 04, 2023 9.034 9.471 9.005 9.199 1,884,101 +0.23(+2.60%)
Jan 03, 2023 9.500 9.587 8.946 8.966 2,591,486 -0.53(-5.62%)
Dec 30, 2022 9.432 9.626 9.364 9.500 1,654,506 -0.07(-0.71%)
Dec 29, 2022 9.073 9.641 9.063 9.568 2,280,187 +0.55(+6.14%)
Dec 28, 2022 9.238 9.267 8.961 9.014 1,520,837 -0.26(-2.83%)
Dec 27, 2022 9.490 9.616 9.267 9.277 1,419,417 -0.26(-2.75%)
Dec 23, 2022 9.403 9.578 9.267 9.539 1,111,780 +0.14(+1.45%)
Dec 22, 2022 9.393 9.451 9.141 9.403 1,397,677 -0.16(-1.63%)
Dec 21, 2022 9.490 9.733 9.403 9.558 1,663,598 +0.30(+3.25%)
Dec 20, 2022 9.257 9.296 9.082 9.257 2,349,718 -0.01(-0.10%)
Dec 19, 2022 9.568 9.743 9.141 9.267 2,207,541 -0.21(-2.25%)
Dec 16, 2022 9.519 9.685 9.277 9.481 4,479,343 -0.12(-1.21%)
Dec 15, 2022 9.617 9.782 9.558 9.597 2,004,077 -0.17(-1.79%)
Dec 14, 2022 9.617 9.918 9.484 9.772 1,587,552 +0.05(+0.50%)
Dec 13, 2022 10.01 10.21 9.636 9.723 2,866,019 +0.00(+0.00%)
Dec 12, 2022 9.966 9.966 9.660 9.723 2,424,506 -0.11(-1.09%)
Dec 09, 2022 10.08 10.20 9.830 9.830 2,285,250 -0.45(-4.42%)
Dec 08, 2022 10.27 10.52 10.15 10.28 1,931,611 +0.08(+0.76%)
Dec 07, 2022 10.65 10.70 10.15 10.21 1,898,489 -0.54(-5.04%)
Dec 06, 2022 10.09 10.96 10.07 10.75 3,242,472 +0.51(+5.00%)
Dec 05, 2022 10.54 10.79 10.18 10.24 4,005,038 -0.37(-3.46%)
Dec 02, 2022 11.08 11.15 10.47 10.60 5,473,953 -0.45(-4.11%)
Dec 01, 2022 12.89 12.90 10.87 11.06 8,673,123 -3.73(-25.23%)
Nov 30, 2022 15.22 15.22 14.37 14.79 2,050,599 -0.34(-2.24%)
Nov 29, 2022 14.65 15.19 14.50 15.13 1,808,040 +0.47(+3.23%)
Nov 28, 2022 14.57 14.80 14.40 14.65 1,583,999 -0.17(-1.17%)
Nov 25, 2022 14.97 15.13 14.79 14.83 570,811 -0.14(-0.97%)
Nov 23, 2022 15.27 15.45 14.76 14.97 1,498,123 -0.44(-2.88%)
Nov 22, 2022 15.45 15.80 15.08 15.42 1,307,499 +0.42(+2.77%)
Nov 21, 2022 15.33 15.48 14.74 15.00 1,320,738 -0.46(-3.00%)
Nov 18, 2022 14.94 15.84 14.75 15.47 1,923,603 +1.07(+7.45%)
Nov 17, 2022 13.69 14.40 13.59 14.39 1,282,255 +0.44(+3.19%)
Nov 16, 2022 14.36 14.49 13.79 13.95 1,376,053 -0.88(-5.93%)
Nov 15, 2022 14.73 15.45 14.71 14.83 1,437,261 +0.60(+4.21%)
Nov 14, 2022 15.04 15.06 14.20 14.23 1,658,449 -0.92(-6.06%)
Nov 11, 2022 14.91 15.30 14.84 15.15 976,350 +0.28(+1.89%)
Nov 10, 2022 14.12 14.96 14.08 14.87 1,452,146 +1.40(+10.41%)
Nov 09, 2022 14.19 14.28 13.42 13.46 922,145 -0.96(-6.64%)
Nov 08, 2022 14.82 14.87 14.23 14.42 1,103,921 -0.24(-1.65%)
Nov 07, 2022 14.93 14.97 14.43 14.66 961,910 -0.11(-0.72%)
Nov 04, 2022 14.58 14.80 14.24 14.77 963,311 +0.48(+3.38%)
Nov 03, 2022 13.96 14.47 13.77 14.29 725,673 +0.17(+1.23%)
Nov 02, 2022 14.79 14.08 14.11 935,114 -0.82(-5.50%)
Nov 01, 2022 14.93 15.04 14.61 14.93 1,065,086 +0.21(+1.44%)
Oct 31, 2022 14.87 14.88 14.63 14.72 900,187 -0.09(-0.59%)
Oct 28, 2022 14.75 14.89 14.33 14.81 999,796 +0.05(+0.33%)
Oct 27, 2022 14.73 14.98 14.60 14.76 851,266 +0.14(+0.93%)
Oct 26, 2022 14.52 14.84 14.28 14.62 1,096,594 +0.03(+0.20%)
Oct 25, 2022 13.87 14.61 13.87 14.60 1,345,147 +0.72(+5.23%)
Oct 24, 2022 14.02 14.14 13.60 13.87 1,546,602 -0.11(-0.76%)
Oct 21, 2022 13.91 14.17 13.78 13.98 1,354,499 +0.12(+0.84%)
Oct 20, 2022 14.04 14.34 13.82 13.86 1,392,329 -0.14(-1.04%)
Oct 19, 2022 14.41 14.58 13.89 14.01 1,357,298 -0.53(-3.66%)
Oct 18, 2022 14.83 15.00 14.30 14.54 1,324,382 +0.09(+0.60%)
Oct 17, 2022 14.58 14.76 14.42 14.45 1,689,022 +0.11(+0.74%)
Oct 14, 2022 15.11 15.30 14.34 14.34 1,508,785 -0.51(-3.45%)
Oct 13, 2022 14.02 14.96 13.82 14.86 1,865,075 +0.53(+3.71%)
Oct 12, 2022 14.35 14.49 14.03 14.32 1,763,489 -0.11(-0.74%)
Oct 11, 2022 14.30 14.70 14.14 14.43 1,975,145 -0.02(-0.13%)
Oct 10, 2022 15.50 15.70 14.44 14.45 1,420,051 -1.06(-6.85%)
Oct 07, 2022 15.30 15.54 15.11 15.51 909,348 -0.03(-0.19%)
Oct 06, 2022 15.82 16.13 15.52 15.54 1,052,864 -0.31(-1.95%)
Oct 05, 2022 15.45 15.94 15.33 15.85 954,266 +0.16(+1.05%)
Oct 04, 2022 15.12 15.70 15.08 15.69 1,105,453 +0.95(+6.43%)
Oct 03, 2022 14.98 15.16 14.44 14.74 1,490,358 -0.06(-0.39%)
Sep 30, 2022 14.33 15.10 13.96 14.80 1,460,955 +0.07(+0.46%)
Sep 29, 2022 14.92 15.06 14.52 14.73 884,361 -0.49(-3.24%)
Sep 28, 2022 14.56 15.29 14.56 15.22 1,021,003 +0.72(+5.00%)
Sep 27, 2022 14.45 14.76 14.28 14.50 1,090,933 +0.21(+1.49%)
Sep 26, 2022 14.90 15.22 14.28 14.29 1,438,665 -0.59(-3.96%)
Sep 23, 2022 14.72 14.91 14.62 14.88 1,530,762 -0.19(-1.28%)
Sep 22, 2022 15.42 15.42 14.97 15.07 928,945 -0.25(-1.64%)
Sep 21, 2022 15.80 15.83 15.30 15.32 657,279 -0.22(-1.43%)
Sep 20, 2022 15.52 15.72 15.20 15.54 1,241,912 -0.22(-1.41%)
Sep 19, 2022 15.51 15.97 15.51 15.76 1,050,444 +0.03(+0.18%)
Sep 16, 2022 15.45 15.85 15.35 15.74 2,762,837 +0.05(+0.31%)
Sep 15, 2022 15.48 16.05 15.41 15.69 962,545 +0.17(+1.12%)
Sep 14, 2022 15.96 15.98 15.29 15.51 913,865 -0.26(-1.65%)
Sep 13, 2022 16.15 16.39 15.69 15.77 983,804 -1.09(-6.46%)
Sep 12, 2022 16.96 17.50 16.74 16.86 1,209,236 +0.12(+0.69%)
Sep 09, 2022 16.24 16.82 16.21 16.75 1,199,434 +0.57(+3.51%)
Sep 08, 2022 15.71 16.21 15.32 16.18 1,129,990 +0.04(+0.24%)
Sep 07, 2022 15.81 16.17 15.72 16.14 1,217,009 +0.22(+1.39%)
Sep 06, 2022 15.75 16.14 15.51 15.92 1,582,647 +0.22(+1.41%)
Sep 02, 2022 16.25 16.27 15.55 15.70 1,017,930 -0.32(-1.99%)
Sep 01, 2022 15.99 16.24 15.40 16.02 1,602,620 -0.42(-2.58%)
Aug 31, 2022 16.47 16.68 15.70 16.44 1,843,983 +0.54(+3.39%)
Aug 30, 2022 16.32 16.33 15.73 15.90 1,058,747 -0.28(-1.73%)
Aug 29, 2022 16.51 16.59 16.13 16.18 1,143,845 -0.41(-2.50%)
Aug 26, 2022 16.81 17.10 16.49 16.59 915,018 -0.25(-1.49%)
Aug 25, 2022 15.97 17.06 15.91 16.84 1,032,581 +0.73(+4.55%)
Aug 24, 2022 16.83 16.83 16.07 16.11 1,416,939 -0.88(-5.16%)
Aug 23, 2022 17.17 17.53 16.99 16.99 643,639 +0.02(+0.11%)
Aug 22, 2022 17.01 17.22 16.79 16.97 963,639 -0.42(-2.44%)
Aug 19, 2022 17.75 17.77 17.28 17.39 978,073 -0.46(-2.59%)
Aug 18, 2022 17.68 17.90 17.33 17.86 729,257 +0.00(+0.00%)
Aug 17, 2022 17.77 18.06 17.49 17.86 710,229 -0.29(-1.59%)
Aug 16, 2022 17.48 18.67 17.43 18.14 1,280,137 +0.61(+3.46%)
Aug 15, 2022 17.35 17.55 17.15 17.54 878,925 -0.01(-0.05%)
Aug 12, 2022 17.63 17.81 17.40 17.55 1,715,122 -0.27(-1.51%)
Aug 11, 2022 16.55 17.82 16.43 17.82 1,365,467 +1.44(+8.76%)
Aug 10, 2022 15.89 16.38 15.80 16.38 970,571 +0.73(+4.68%)
Aug 09, 2022 15.80 15.80 15.20 15.65 1,011,357 -0.20(-1.28%)
Aug 08, 2022 14.64 15.97 14.64 15.85 1,363,517 +1.21(+8.29%)
Aug 05, 2022 14.47 14.84 14.47 14.64 782,947 +0.04(+0.26%)
Aug 04, 2022 14.69 14.79 14.50 14.60 1,138,656 -0.14(-0.98%)
Aug 03, 2022 14.49 14.84 14.43 14.74 706,250 +0.37(+2.55%)
Aug 02, 2022 14.55 14.64 14.34 14.38 826,429 -0.24(-1.65%)
Aug 01, 2022 13.81 14.77 13.73 14.62 876,410 +0.71(+5.13%)
Jul 29, 2022 13.84 13.92 13.57 13.90 810,036 +0.17(+1.26%)
Jul 28, 2022 13.77 13.97 13.28 13.73 782,820 +0.10(+0.71%)
Jul 27, 2022 13.47 13.71 13.05 13.63 880,930 +0.31(+2.31%)
Jul 26, 2022 13.98 14.10 13.29 13.33 1,509,771 -1.09(-7.55%)
Jul 25, 2022 14.02 14.45 13.83 14.42 2,311,753 +0.40(+2.89%)
Jul 22, 2022 14.16 14.52 13.89 14.01 1,067,462 -0.04(-0.27%)
Jul 21, 2022 13.93 14.09 13.59 14.05 1,028,789 -0.08(-0.55%)
Jul 20, 2022 13.91 14.23 13.60 14.13 1,399,034 +0.01(+0.07%)
Jul 19, 2022 13.59 14.56 13.57 14.12 1,839,726 +0.70(+5.24%)
Jul 18, 2022 12.92 13.69 12.92 13.41 1,382,033 +0.63(+4.90%)
Jul 15, 2022 12.69 12.91 12.43 12.79 1,186,059 +0.22(+1.76%)
Jul 14, 2022 12.33 12.61 12.31 12.57 717,344 +0.02(+0.15%)
Jul 13, 2022 12.30 12.67 12.20 12.55 1,084,125 +0.12(+0.93%)
Jul 12, 2022 12.34 12.78 12.34 12.43 1,064,265 -0.03(-0.23%)
Jul 11, 2022 12.37 12.64 12.34 12.46 1,217,620 -0.02(-0.15%)
Jul 08, 2022 12.53 12.73 12.34 12.48 996,555 +0.07(+0.54%)
Jul 07, 2022 12.21 12.52 12.17 12.41 1,369,039 +0.33(+2.71%)
Jul 06, 2022 12.70 12.84 12.03 12.08 1,759,376 -0.72(-5.64%)
Jul 05, 2022 12.00 12.85 12.00 12.81 1,276,546 +0.53(+4.32%)
Jul 01, 2022 12.57 12.66 12.14 12.28 2,105,666 -0.31(-2.45%)
Jun 30, 2022 12.54 12.82 12.32 12.58 1,581,269 -0.27(-2.10%)
Jun 29, 2022 13.43 13.43 12.65 12.85 1,599,774 -0.58(-4.30%)
Jun 28, 2022 13.96 14.22 13.43 13.43 1,348,042 -0.50(-3.60%)
Jun 27, 2022 14.23 14.31 13.81 13.93 1,170,096 -0.13(-0.96%)
Jun 24, 2022 13.25 14.27 13.17 14.07 2,285,422 +1.03(+7.91%)
Jun 23, 2022 13.26 13.39 12.80 13.04 1,324,673 -0.26(-1.96%)
Jun 22, 2022 13.20 13.70 13.17 13.30 1,066,790 -0.21(-1.57%)
Jun 21, 2022 13.82 13.98 13.38 13.51 1,515,870 +0.09(+0.65%)
Jun 17, 2022 13.21 13.60 13.09 13.42 1,748,220 +0.18(+1.38%)
Jun 16, 2022 13.59 13.77 13.08 13.24 1,188,383 -0.72(-5.16%)
Jun 15, 2022 13.99 14.29 13.81 13.96 1,009,433 +0.06(+0.41%)
Jun 14, 2022 13.66 14.11 13.66 13.90 1,293,598 +0.18(+1.33%)
Jun 13, 2022 13.99 14.37 13.68 13.72 1,390,592 -0.72(-4.99%)
Jun 10, 2022 14.72 15.04 14.42 14.44 1,013,872 -0.61(-4.08%)
Jun 09, 2022 14.97 15.18 14.66 15.06 975,998 +0.12(+0.77%)
Jun 08, 2022 14.97 15.11 14.63 14.94 1,040,354 -0.04(-0.26%)
Jun 07, 2022 14.40 15.12 14.19 14.98 1,403,485 +0.14(+0.97%)
Jun 06, 2022 15.05 15.05 14.48 14.83 1,280,050 -0.25(-1.65%)
Jun 03, 2022 14.87 15.10 14.34 15.08 1,564,173 +0.35(+2.35%)
Jun 02, 2022 15.23 15.23 14.31 14.74 1,658,762 -0.16(-1.10%)
Jun 01, 2022 15.08 15.45 14.65 14.90 2,379,147 -0.01(-0.06%)
May 31, 2022 14.95 15.35 14.74 14.91 1,909,945 -0.30(-1.96%)
May 27, 2022 14.79 15.40 14.76 15.21 1,436,164 +0.19(+1.28%)
May 26, 2022 14.55 15.25 14.55 15.02 1,755,248 +0.74(+5.18%)
May 25, 2022 12.48 14.34 12.35 14.28 2,373,951 +1.77(+14.12%)
May 24, 2022 12.84 12.84 11.89 12.51 2,038,581 -0.72(-5.44%)
May 23, 2022 13.62 13.62 13.14 13.23 1,567,873 -0.29(-2.13%)
May 20, 2022 13.57 13.71 12.91 13.52 1,974,524 +0.14(+1.08%)
May 19, 2022 12.94 13.55 12.89 13.37 1,383,287 +0.12(+0.94%)
May 18, 2022 13.52 13.52 12.80 13.25 1,982,172 -0.58(-4.17%)
May 17, 2022 13.78 14.05 13.50 13.83 835,075 +0.28(+2.05%)
May 16, 2022 13.37 13.79 13.27 13.55 835,357 +0.05(+0.36%)
May 13, 2022 13.47 13.86 13.35 13.50 1,005,551 +0.24(+1.81%)
May 12, 2022 12.63 13.36 12.52 13.26 1,316,171 +0.57(+4.46%)
May 11, 2022 13.37 13.51 12.59 12.69 1,365,380 -0.53(-3.99%)
May 10, 2022 13.27 13.53 12.70 13.22 1,384,551 +0.21(+1.62%)
May 09, 2022 12.85 13.24 12.69 13.01 1,381,863 -0.13(-1.02%)
May 06, 2022 13.71 13.87 13.05 13.14 1,238,060 -0.75(-5.39%)
May 05, 2022 13.94 14.02 13.40 13.89 1,184,266 -0.23(-1.63%)
May 04, 2022 13.94 14.17 13.37 14.12 720,198 +0.26(+1.87%)
May 03, 2022 13.80 14.00 13.66 13.86 1,275,823 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.