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

LuxUrban Hotels Inc. - Common Stock (NQ: LUXH )

0.2349 +0.0018 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2023 3.600 3.650 3.420 3.650 64,706 +0.08(+2.24%)
May 30, 2023 3.440 3.579 3.440 3.570 63,376 +0.02(+0.56%)
May 26, 2023 3.540 3.710 3.530 3.550 84,970 +0.07(+2.01%)
May 25, 2023 3.760 3.760 3.260 3.480 64,224 -0.09(-2.52%)
May 24, 2023 3.840 3.840 3.510 3.570 47,158 -0.07(-1.92%)
May 23, 2023 3.730 3.775 3.600 3.640 134,170 -0.11(-2.93%)
May 22, 2023 3.550 3.750 3.420 3.750 122,756 +0.25(+7.14%)
May 19, 2023 3.010 3.550 3.000 3.500 286,566 +0.53(+17.85%)
May 18, 2023 3.060 3.060 2.930 2.970 15,247 -0.08(-2.62%)
May 17, 2023 2.920 3.200 2.800 3.050 80,991 +0.13(+4.45%)
May 16, 2023 2.990 2.990 2.780 2.920 41,630 +0.06(+2.10%)
May 15, 2023 2.850 2.960 2.850 2.860 43,538 -0.07(-2.38%)
May 12, 2023 2.950 2.980 2.800 2.930 25,903 -0.01(-0.35%)
May 11, 2023 3.000 3.050 2.940 2.940 3,523 -0.03(-1.01%)
May 10, 2023 2.880 2.990 2.790 2.970 52,584 +0.00(+0.00%)
May 09, 2023 2.790 2.970 2.790 2.970 20,356 +0.11(+3.85%)
May 08, 2023 2.880 2.880 2.840 2.860 3,824 -0.02(-0.68%)
May 05, 2023 2.865 2.880 2.840 2.880 3,467 -0.00(-0.01%)
May 04, 2023 2.930 2.930 2.720 2.880 11,952 +0.16(+5.88%)
May 03, 2023 2.850 2.910 2.646 2.720 72,200 -0.01(-0.37%)
May 02, 2023 3.000 3.000 2.700 2.730 35,079 -0.19(-6.51%)
May 01, 2023 3.200 3.200 2.880 2.920 59,840 -0.14(-4.58%)
Apr 28, 2023 2.800 3.080 2.700 3.060 83,843 +0.26(+9.29%)
Apr 27, 2023 3.080 3.080 2.740 2.800 44,007 +0.12(+4.48%)
Apr 26, 2023 2.480 2.918 2.480 2.680 17,412 +0.08(+3.08%)
Apr 25, 2023 2.760 2.889 2.570 2.600 34,521 -0.16(-5.80%)
Apr 24, 2023 2.850 2.994 2.740 2.760 47,286 -0.28(-9.21%)
Apr 21, 2023 3.097 3.097 2.850 3.040 32,410 +0.08(+2.70%)
Apr 20, 2023 3.010 3.098 2.865 2.960 57,310 -0.01(-0.34%)
Apr 19, 2023 3.100 3.100 2.880 2.970 80,849 -0.13(-4.19%)
Apr 18, 2023 3.055 3.110 2.980 3.100 40,610 -0.04(-1.38%)
Apr 17, 2023 3.050 3.200 2.872 3.143 127,458 +0.15(+4.95%)
Apr 14, 2023 2.940 3.070 2.850 2.995 19,599 -0.00(-0.17%)
Apr 13, 2023 2.950 3.000 2.730 3.000 26,385 +0.04(+1.35%)
Apr 12, 2023 3.030 3.089 2.930 2.960 47,796 -0.07(-2.31%)
Apr 11, 2023 2.950 3.050 2.840 3.030 52,848 +0.05(+1.68%)
Apr 10, 2023 2.950 3.100 2.850 2.980 176,997 +0.13(+4.56%)
Apr 06, 2023 2.920 2.970 2.750 2.850 63,232 +0.08(+2.70%)
Apr 05, 2023 2.870 2.876 2.755 2.775 13,450 -0.18(-5.93%)
Apr 04, 2023 2.890 3.000 2.740 2.950 84,379 +0.06(+1.90%)
Apr 03, 2023 2.800 2.940 2.730 2.895 20,096 +0.15(+5.27%)
Mar 31, 2023 2.560 2.830 2.542 2.750 64,002 +0.16(+6.18%)
Mar 30, 2023 2.550 2.600 2.500 2.590 44,336 +0.04(+1.57%)
Mar 29, 2023 2.350 2.610 2.350 2.550 70,541 +0.22(+9.44%)
Mar 28, 2023 2.300 2.590 2.215 2.330 143,025 -0.08(-3.32%)
Mar 27, 2023 2.420 2.580 2.330 2.410 37,194 +0.01(+0.42%)
Mar 24, 2023 2.270 2.430 2.270 2.400 14,244 +0.03(+1.27%)
Mar 23, 2023 2.300 2.430 2.250 2.370 28,189 +0.06(+2.60%)
Mar 22, 2023 2.313 2.392 2.300 2.310 16,066 -0.03(-1.28%)
Mar 21, 2023 2.250 2.430 2.250 2.340 9,471 -0.03(-1.27%)
Mar 20, 2023 2.450 2.450 2.340 2.370 24,062 -0.08(-3.27%)
Mar 17, 2023 2.590 2.590 2.400 2.450 30,487 -0.13(-5.04%)
Mar 16, 2023 2.640 2.729 2.570 2.580 27,304 -0.09(-3.37%)
Mar 15, 2023 2.670 2.840 2.659 2.670 5,561 -0.08(-2.91%)
Mar 14, 2023 2.800 2.840 2.750 2.750 6,650 +0.01(+0.36%)
Mar 13, 2023 2.740 2.890 2.690 2.740 9,198 +0.03(+1.08%)
Mar 10, 2023 2.970 3.047 2.700 2.711 79,210 -0.32(-10.53%)
Mar 09, 2023 2.970 3.150 2.840 3.030 106,008 +0.04(+1.34%)
Mar 08, 2023 2.970 3.040 2.760 2.990 58,409 +0.06(+2.05%)
Mar 07, 2023 3.050 3.180 2.680 2.930 96,477 -0.12(-3.93%)
Mar 06, 2023 2.640 3.180 2.596 3.050 418,345 +0.50(+19.84%)
Mar 03, 2023 2.570 2.570 2.530 2.545 19,498 +0.02(+0.99%)
Mar 02, 2023 2.440 2.575 2.440 2.520 32,469 -0.06(-2.33%)
Mar 01, 2023 2.489 2.590 2.489 2.580 23,647 +0.08(+3.41%)
Feb 28, 2023 2.530 2.530 2.460 2.495 6,668 -0.00(-0.20%)
Feb 27, 2023 2.500 2.540 2.450 2.500 13,334 -0.05(-1.96%)
Feb 24, 2023 2.520 2.600 2.470 2.550 9,187 +0.02(+0.79%)
Feb 23, 2023 2.560 2.590 2.510 2.530 18,728 -0.02(-0.78%)
Feb 22, 2023 2.560 2.620 2.470 2.550 19,329 +0.07(+2.82%)
Feb 21, 2023 2.390 2.570 2.390 2.480 93,522 +0.03(+1.22%)
Feb 17, 2023 2.750 2.750 2.450 2.450 125,283 -0.30(-10.91%)
Feb 16, 2023 2.630 2.780 2.440 2.750 58,424 +0.10(+3.77%)
Feb 15, 2023 2.560 2.747 2.380 2.650 155,306 +0.10(+3.92%)
Feb 14, 2023 2.460 2.560 2.346 2.550 145,341 +0.08(+3.24%)
Feb 13, 2023 1.900 2.500 1.900 2.470 628,501 +0.62(+33.51%)
Feb 10, 2023 1.830 1.880 1.770 1.850 103,818 +0.05(+2.78%)
Feb 09, 2023 1.830 1.880 1.780 1.800 75,418 +0.01(+0.56%)
Feb 08, 2023 1.690 1.840 1.680 1.790 151,902 +0.17(+10.49%)
Feb 07, 2023 1.660 1.670 1.620 1.620 11,003 -0.05(-3.24%)
Feb 06, 2023 1.683 1.683 1.630 1.674 4,409 +0.05(+3.35%)
Feb 03, 2023 1.620 1.700 1.610 1.620 32,571 -0.07(-4.14%)
Feb 02, 2023 1.710 1.711 1.620 1.690 14,089 +0.02(+1.20%)
Feb 01, 2023 1.620 1.720 1.620 1.670 7,844 -0.05(-2.91%)
Jan 31, 2023 1.610 1.740 1.600 1.720 30,581 +0.04(+2.38%)
Jan 30, 2023 1.680 1.700 1.680 1.680 22,351 -0.03(-1.75%)
Jan 27, 2023 1.700 1.740 1.670 1.710 43,219 +0.06(+3.64%)
Jan 26, 2023 1.590 1.690 1.550 1.650 587,156 +0.01(+0.61%)
Jan 25, 2023 1.660 1.700 1.580 1.640 37,336 -0.08(-4.65%)
Jan 24, 2023 1.650 1.720 1.640 1.720 34,549 -0.02(-1.15%)
Jan 23, 2023 1.660 1.740 1.640 1.740 34,818 +0.09(+5.45%)
Jan 20, 2023 1.650 1.740 1.630 1.650 53,346 -0.05(-2.86%)
Jan 19, 2023 1.670 1.740 1.620 1.699 45,265 -0.03(-1.46%)
Jan 18, 2023 1.690 1.780 1.670 1.724 43,985 -0.02(-1.21%)
Jan 17, 2023 1.670 1.750 1.635 1.745 64,728 +0.01(+0.29%)
Jan 13, 2023 1.850 1.850 1.680 1.740 16,236 +0.00(+0.00%)
Jan 12, 2023 1.750 1.860 1.680 1.740 35,211 -0.06(-3.33%)
Jan 11, 2023 1.770 1.880 1.670 1.800 71,743 +0.03(+1.70%)
Jan 10, 2023 1.680 1.790 1.670 1.770 30,166 +0.01(+0.73%)
Jan 09, 2023 1.800 1.800 1.680 1.757 26,349 +0.05(+2.75%)
Jan 06, 2023 1.680 1.830 1.660 1.710 27,178 +0.01(+0.59%)
Jan 05, 2023 1.745 1.807 1.660 1.700 29,338 -0.06(-3.41%)
Jan 04, 2023 1.620 1.795 1.620 1.760 17,689 +0.10(+6.09%)
Jan 03, 2023 1.650 1.705 1.620 1.659 20,788 -0.04(-2.41%)
Dec 30, 2022 1.650 1.700 1.620 1.700 43,914 +0.05(+3.03%)
Dec 29, 2022 1.640 1.680 1.470 1.650 21,320 +0.03(+1.85%)
Dec 28, 2022 1.630 1.679 1.590 1.620 9,412 -0.09(-5.18%)
Dec 27, 2022 1.560 1.708 1.410 1.708 25,967 +0.03(+1.70%)
Dec 23, 2022 1.700 1.780 1.550 1.680 31,741 -0.09(-5.35%)
Dec 22, 2022 1.790 1.790 1.600 1.775 28,255 +0.06(+3.25%)
Dec 21, 2022 1.840 1.840 1.650 1.719 20,604 +0.03(+1.72%)
Dec 20, 2022 1.650 1.830 1.650 1.690 11,508 -0.04(-2.31%)
Dec 19, 2022 1.670 1.755 1.670 1.730 41,400 +0.03(+1.76%)
Dec 16, 2022 1.550 1.840 1.550 1.700 19,697 +0.07(+4.29%)
Dec 15, 2022 1.690 1.890 1.630 1.630 10,024 -0.06(-3.55%)
Dec 14, 2022 1.970 1.970 1.670 1.690 13,307 -0.07(-4.23%)
Dec 13, 2022 1.840 1.869 1.700 1.765 52,942 -0.09(-4.62%)
Dec 12, 2022 1.650 1.882 1.650 1.850 26,188 +0.23(+14.20%)
Dec 09, 2022 1.660 1.760 1.620 1.620 5,821 -0.04(-2.41%)
Dec 08, 2022 1.700 1.700 1.620 1.660 10,345 +0.01(+0.61%)
Dec 07, 2022 1.620 1.650 1.600 1.650 16,949 +0.00(+0.00%)
Dec 06, 2022 1.700 1.700 1.630 1.650 13,350 +0.02(+1.35%)
Dec 05, 2022 1.550 1.770 1.550 1.628 23,817 +0.13(+8.53%)
Dec 02, 2022 1.590 1.599 1.500 1.500 30,477 -0.06(-3.64%)
Dec 01, 2022 1.490 1.560 1.460 1.557 21,727 +0.16(+11.19%)
Nov 30, 2022 1.420 1.440 1.400 1.400 15,581 +0.00(+0.00%)
Nov 29, 2022 1.400 1.420 1.400 1.400 1,996 +0.00(+0.00%)
Nov 28, 2022 1.370 1.425 1.350 1.400 15,264 -0.06(-4.11%)
Nov 25, 2022 1.460 1.460 1.460 1.460 1,522 +0.05(+3.55%)
Nov 23, 2022 1.480 1.490 1.270 1.410 33,318 -0.08(-5.37%)
Nov 22, 2022 1.500 1.510 1.460 1.490 6,528 -0.01(-0.67%)
Nov 21, 2022 1.540 1.540 1.500 1.500 3,132 +0.00(+0.00%)
Nov 18, 2022 1.590 1.590 1.500 1.500 18,635 -0.08(-5.17%)
Nov 17, 2022 1.680 1.680 1.520 1.582 11,293 -0.17(-9.62%)
Nov 16, 2022 1.770 1.900 1.710 1.750 38,544 +0.00(+0.00%)
Nov 15, 2022 1.650 1.760 1.650 1.750 16,254 +0.02(+1.16%)
Nov 14, 2022 1.740 1.790 1.550 1.730 27,740 -0.01(-0.57%)
Nov 11, 2022 1.659 1.788 1.620 1.740 22,049 +0.12(+7.74%)
Nov 10, 2022 1.550 1.690 1.510 1.615 9,590 -0.02(-1.52%)
Nov 09, 2022 1.590 1.701 1.455 1.640 33,879 +0.03(+1.93%)
Nov 08, 2022 1.573 1.990 1.440 1.609 66,248 +0.14(+9.46%)
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.