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: CARD )

7.877 -0.259 (-3.18%)
Official Closing Price Updated: 6:30 PM EST, Nov 21, 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 21, 2024 7.990 8.022 7.877 7.877 2,510 -0.26(-3.18%)
Nov 20, 2024 8.190 8.210 8.136 8.136 370 +0.26(+3.26%)
Nov 19, 2024 7.930 7.930 7.840 7.879 1,954 +0.17(+2.16%)
Nov 18, 2024 7.713 7.713 7.713 7.713 162 -0.38(-4.75%)
Nov 15, 2024 8.100 8.210 8.089 8.097 2,596 +0.10(+1.30%)
Nov 14, 2024 7.400 7.993 7.400 7.993 3,655 +0.55(+7.35%)
Nov 13, 2024 7.445 7.445 7.445 7.445 116 -0.27(-3.44%)
Nov 12, 2024 7.710 7.710 7.710 7.710 231 +0.48(+6.64%)
Nov 11, 2024 7.230 7.230 7.230 7.230 300 -0.85(-10.53%)
Nov 08, 2024 8.060 8.081 8.050 8.081 1,140 -0.32(-3.76%)
Nov 07, 2024 8.326 8.396 8.326 8.396 515 -0.20(-2.37%)
Nov 06, 2024 8.780 8.960 8.600 8.600 4,566 -1.11(-11.46%)
Nov 05, 2024 9.713 9.713 9.713 9.713 41 -0.62(-5.98%)
Nov 04, 2024 10.05 10.33 10.05 10.33 617 -0.16(-1.52%)
Nov 01, 2024 10.34 10.49 10.34 10.49 262 +0.29(+2.81%)
Oct 31, 2024 10.01 10.20 9.950 10.20 5,446 -0.02(-0.19%)
Oct 30, 2024 10.22 10.22 10.22 10.22 581 +0.12(+1.16%)
Oct 29, 2024 10.14 10.15 10.11 10.11 5,151 +0.60(+6.32%)
Oct 28, 2024 9.504 9.504 9.504 9.504 20 -0.31(-3.14%)
Oct 25, 2024 9.780 9.812 9.780 9.812 960 -0.00(-0.02%)
Oct 24, 2024 10.15 10.15 9.814 9.814 1,627 -0.97(-8.99%)
Oct 23, 2024 10.86 10.86 10.78 10.78 380 +0.19(+1.77%)
Oct 22, 2024 10.60 10.60 10.60 10.60 9 -0.26(-2.36%)
Oct 21, 2024 10.85 10.85 10.85 10.85 4 +0.28(+2.69%)
Oct 18, 2024 10.53 10.57 10.53 10.57 398 +0.02(+0.15%)
Oct 17, 2024 10.55 10.55 10.55 10.55 36 +0.11(+1.06%)
Oct 16, 2024 10.45 10.45 10.44 10.44 5,051 -0.37(-3.41%)
Oct 15, 2024 10.68 10.81 10.68 10.81 1,010 +0.25(+2.37%)
Oct 14, 2024 10.87 10.87 10.56 10.56 5,422 -0.22(-2.02%)
Oct 11, 2024 11.02 11.02 10.78 10.78 5,146 +0.04(+0.36%)
Oct 10, 2024 10.77 10.77 10.74 10.74 1,228 +0.18(+1.73%)
Oct 09, 2024 10.48 10.61 10.44 10.56 8,593 -0.09(-0.83%)
Oct 08, 2024 10.80 10.80 10.64 10.64 221 -0.32(-2.89%)
Oct 07, 2024 10.85 11.10 10.85 10.96 665 +0.11(+1.02%)
Oct 04, 2024 10.72 11.11 10.67 10.85 7,712 -0.15(-1.36%)
Oct 03, 2024 11.09 11.13 10.97 11.00 3,822 +0.27(+2.54%)
Oct 02, 2024 10.78 10.83 10.69 10.73 3,055 +0.34(+3.26%)
Oct 01, 2024 10.56 10.56 10.35 10.39 3,615 +0.27(+2.65%)
Sep 30, 2024 9.990 10.15 9.990 10.12 5,564 +0.50(+5.22%)
Sep 27, 2024 9.630 9.630 9.500 9.617 1,278 -0.28(-2.87%)
Sep 26, 2024 10.10 10.10 9.902 9.902 1,017 -0.43(-4.17%)
Sep 25, 2024 10.31 10.33 10.31 10.33 1,052 +0.51(+5.23%)
Sep 24, 2024 9.920 9.940 9.819 9.819 373 -0.09(-0.94%)
Sep 23, 2024 9.912 9.912 9.912 9.912 46 -0.35(-3.37%)
Sep 20, 2024 10.26 10.30 10.26 10.26 588 +0.48(+4.88%)
Sep 19, 2024 9.590 9.800 9.590 9.780 6,807 -0.52(-5.08%)
Sep 18, 2024 10.26 10.30 9.695 10.30 985 -0.14(-1.30%)
Sep 17, 2024 10.44 10.44 10.44 10.44 105 -0.11(-1.09%)
Sep 16, 2024 10.50 10.55 10.50 10.55 4,175 -0.12(-1.15%)
Sep 13, 2024 10.65 10.78 10.65 10.68 1,924 -0.25(-2.29%)
Sep 12, 2024 11.29 11.29 10.93 10.93 430 -0.32(-2.81%)
Sep 11, 2024 11.72 11.72 11.24 11.24 348 -0.35(-3.00%)
Sep 10, 2024 12.21 12.21 11.57 11.59 1,496 +0.37(+3.29%)
Sep 09, 2024 11.24 11.24 10.97 11.22 2,228 -0.17(-1.50%)
Sep 06, 2024 10.83 11.39 10.83 11.39 280 +0.92(+8.81%)
Sep 05, 2024 10.36 10.47 10.36 10.47 769 +0.13(+1.24%)
Sep 04, 2024 10.34 10.34 10.34 10.34 238 -0.11(-1.09%)
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.