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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 01, 2024 2.490 2.545 2.450 2.450 258,603 -0.21(-7.89%)
Apr 30, 2024 2.540 2.730 2.530 2.660 196,044 +0.10(+3.91%)
Apr 29, 2024 2.560 2.640 2.530 2.560 106,215 -0.01(-0.39%)
Apr 26, 2024 2.520 2.670 2.520 2.570 160,786 +0.05(+1.98%)
Apr 25, 2024 2.330 2.650 2.320 2.520 244,415 +0.15(+6.33%)
Apr 24, 2024 2.400 2.430 2.300 2.370 197,233 -0.04(-1.66%)
Apr 23, 2024 2.370 2.540 2.340 2.410 152,726 +0.03(+1.26%)
Apr 22, 2024 2.470 2.510 2.340 2.380 145,561 -0.14(-5.56%)
Apr 19, 2024 2.470 2.530 2.460 2.520 253,764 +0.02(+0.80%)
Apr 18, 2024 2.550 2.550 2.420 2.500 300,338 -0.05(-1.96%)
Apr 17, 2024 2.700 2.760 2.510 2.550 303,266 -0.14(-5.20%)
Apr 16, 2024 2.640 2.690 2.510 2.690 178,306 +0.03(+1.13%)
Apr 15, 2024 2.830 2.830 2.570 2.660 210,471 -0.13(-4.66%)
Apr 12, 2024 2.810 2.955 2.780 2.790 542,506 +0.01(+0.36%)
Apr 11, 2024 2.730 2.800 2.600 2.780 207,215 +0.13(+4.91%)
Apr 10, 2024 2.590 2.770 2.560 2.650 326,149 -0.02(-0.75%)
Apr 09, 2024 2.790 2.799 2.500 2.670 245,295 -0.08(-2.91%)
Apr 08, 2024 2.800 2.830 2.700 2.750 221,263 -0.01(-0.36%)
Apr 05, 2024 2.480 2.800 2.420 2.760 329,008 +0.31(+12.65%)
Apr 04, 2024 2.350 2.560 2.320 2.450 293,867 +0.17(+7.46%)
Apr 03, 2024 2.350 2.370 2.215 2.280 234,034 -0.09(-3.80%)
Apr 02, 2024 2.370 2.390 2.260 2.370 158,741 +0.00(+0.00%)
Apr 01, 2024 2.430 2.440 2.345 2.370 125,692 +0.00(+0.00%)
Mar 28, 2024 2.260 2.410 2.410 2.370 153,356 +0.11(+4.87%)
Mar 27, 2024 2.180 2.260 2.170 2.260 90,009 +0.10(+4.63%)
Mar 26, 2024 2.210 2.220 2.080 2.160 113,564 -0.02(-0.92%)
Mar 25, 2024 2.270 2.296 2.180 2.180 125,395 -0.08(-3.54%)
Mar 22, 2024 2.280 2.300 2.240 2.260 88,410 +0.00(+0.00%)
Mar 21, 2024 2.180 2.270 2.150 2.260 252,079 +0.11(+5.12%)
Mar 20, 2024 2.100 2.190 2.070 2.150 184,253 +0.08(+3.86%)
Mar 19, 2024 2.030 2.090 2.000 2.070 109,511 +0.05(+2.48%)
Mar 18, 2024 2.130 2.130 2.020 2.020 199,413 -0.12(-5.61%)
Mar 15, 2024 2.130 2.150 2.070 2.140 1,159,141 +0.01(+0.47%)
Mar 14, 2024 2.180 2.200 2.110 2.130 125,497 -0.03(-1.39%)
Mar 13, 2024 2.150 2.180 2.130 2.160 156,782 +0.01(+0.47%)
Mar 12, 2024 2.100 2.150 2.100 2.150 131,109 +0.02(+0.94%)
Mar 11, 2024 2.150 2.160 2.130 2.130 126,760 -0.02(-0.93%)
Mar 08, 2024 2.150 2.168 2.090 2.150 384,234 +0.01(+0.47%)
Mar 07, 2024 2.120 2.190 2.100 2.140 116,420 +0.01(+0.47%)
Mar 06, 2024 2.100 2.150 2.050 2.130 126,122 +0.06(+2.90%)
Mar 05, 2024 2.180 2.190 2.005 2.070 139,802 -0.13(-5.91%)
Mar 04, 2024 2.160 2.229 2.120 2.200 190,657 +0.06(+2.80%)
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.