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

Duluth Holdings Cl B (NQ: DLTH )

4.290 -0.160 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 8.670 8.790 8.270 8.450 500,000 -0.25(-2.87%)
Jan 30, 2020 8.580 8.780 8.540 8.700 215,910 +0.02(+0.23%)
Jan 29, 2020 8.680 8.880 8.590 8.680 163,724 +0.02(+0.23%)
Jan 28, 2020 8.540 8.790 8.470 8.660 349,177 +0.15(+1.76%)
Jan 27, 2020 8.410 8.730 8.302 8.510 280,190 -0.15(-1.73%)
Jan 24, 2020 8.890 8.900 8.560 8.660 216,900 -0.24(-2.70%)
Jan 23, 2020 8.880 9.040 8.650 8.900 257,202 -0.06(-0.67%)
Jan 22, 2020 9.180 9.195 8.780 8.960 506,344 -0.19(-2.08%)
Jan 21, 2020 9.320 9.333 8.960 9.150 264,591 -0.24(-2.56%)
Jan 17, 2020 9.770 9.840 9.360 9.390 280,200 -0.30(-3.10%)
Jan 16, 2020 9.620 9.900 9.580 9.690 214,125 +0.13(+1.36%)
Jan 15, 2020 9.510 9.760 9.435 9.560 313,961 +0.05(+0.53%)
Jan 14, 2020 9.320 9.650 9.188 9.510 291,929 +0.23(+2.48%)
Jan 13, 2020 9.060 9.300 8.940 9.280 265,488 +0.22(+2.43%)
Jan 10, 2020 9.240 9.250 8.910 9.060 319,700 -0.20(-2.16%)
Jan 09, 2020 9.780 9.860 9.200 9.260 353,576 -0.55(-5.61%)
Jan 08, 2020 9.820 9.960 9.650 9.810 259,702 -0.06(-0.61%)
Jan 07, 2020 9.900 10.02 9.710 9.870 256,196 -0.02(-0.20%)
Jan 06, 2020 9.620 9.975 9.500 9.890 348,915 +0.22(+2.28%)
Jan 03, 2020 9.650 9.745 9.250 9.670 522,000 -0.07(-0.72%)
Jan 02, 2020 10.60 10.60 9.710 9.740 420,325 -0.79(-7.50%)
Dec 31, 2019 10.10 10.63 10.10 10.53 405,600 +0.33(+3.24%)
Dec 30, 2019 10.34 10.34 10.01 10.20 315,098 -0.12(-1.16%)
Dec 27, 2019 10.20 10.48 10.09 10.32 450,600 +0.12(+1.18%)
Dec 26, 2019 10.01 10.26 9.850 10.20 218,033 +0.22(+2.20%)
Dec 24, 2019 9.800 10.15 9.750 9.980 202,600 +0.20(+2.04%)
Dec 23, 2019 9.880 10.00 9.550 9.780 480,580 +0.02(+0.20%)
Dec 20, 2019 9.540 9.800 9.320 9.760 504,500 +0.20(+2.09%)
Dec 19, 2019 9.800 9.970 9.520 9.560 354,488 -0.29(-2.89%)
Dec 18, 2019 10.12 10.24 9.820 9.845 389,721 -0.26(-2.62%)
Dec 17, 2019 10.45 10.45 9.850 10.11 600,526 -0.38(-3.62%)
Dec 16, 2019 10.36 10.66 10.23 10.49 351,595 +0.28(+2.69%)
Dec 13, 2019 10.67 10.75 10.17 10.21 517,400 -0.15(-1.49%)
Dec 12, 2019 9.940 10.44 9.890 10.37 487,255 +0.38(+3.80%)
Dec 11, 2019 10.08 10.32 9.920 9.990 492,431 -0.16(-1.58%)
Dec 10, 2019 10.05 10.24 9.840 10.15 590,389 +0.09(+0.89%)
Dec 09, 2019 9.400 10.36 9.370 10.06 952,410 +0.59(+6.23%)
Dec 06, 2019 9.960 10.00 9.310 9.470 1,261,700 -0.26(-2.67%)
Dec 05, 2019 9.120 11.13 9.100 9.730 5,287,374 +1.92(+24.58%)
Dec 04, 2019 7.960 7.990 7.510 7.810 1,094,184 +0.10(+1.30%)
Dec 03, 2019 8.770 8.880 7.660 7.710 1,069,371 -1.34(-14.81%)
Dec 02, 2019 9.200 9.200 8.690 9.050 602,691 -0.18(-1.95%)
Nov 29, 2019 9.500 9.625 9.110 9.230 173,700 -0.33(-3.45%)
Nov 27, 2019 9.410 9.625 9.280 9.560 310,000 +0.21(+2.19%)
Nov 26, 2019 9.110 9.390 9.010 9.355 426,518 +0.25(+2.69%)
Nov 25, 2019 8.990 9.240 8.880 9.110 196,940 +0.17(+1.90%)
Nov 22, 2019 8.900 9.030 8.800 8.940 263,100 +0.09(+1.02%)
Nov 21, 2019 8.850 8.940 8.680 8.850 270,929 +0.04(+0.45%)
Nov 20, 2019 9.130 9.170 8.770 8.810 258,184 -0.37(-4.03%)
Nov 19, 2019 9.650 9.720 9.170 9.180 311,134 -0.50(-5.17%)
Nov 18, 2019 9.240 9.800 9.140 9.680 413,269 +0.46(+4.99%)
Nov 15, 2019 8.950 9.240 8.740 9.220 373,700 +0.38(+4.30%)
Nov 14, 2019 8.610 9.020 8.610 8.840 380,653 +0.21(+2.43%)
Nov 13, 2019 8.700 8.770 8.407 8.630 780,225 -0.16(-1.88%)
Nov 12, 2019 8.920 9.000 8.530 8.795 362,662 -0.13(-1.51%)
Nov 11, 2019 9.620 9.640 8.850 8.930 483,444 -0.70(-7.27%)
Nov 08, 2019 9.700 10.09 9.600 9.630 364,000 -0.05(-0.52%)
Nov 07, 2019 9.580 9.840 9.250 9.680 1,112,738 +0.21(+2.22%)
Nov 06, 2019 9.450 9.580 9.250 9.470 340,404 +0.04(+0.37%)
Nov 05, 2019 9.450 9.740 9.380 9.435 245,644 -0.00(-0.05%)
Nov 04, 2019 9.370 9.700 9.300 9.440 218,172 +0.14(+1.51%)
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.