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: FDTB )

9.445 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 9.430 9.445 9.430 9.445 1,629 +0.01(+0.11%)
Nov 26, 2024 9.420 9.435 9.420 9.435 118 -0.01(-0.11%)
Nov 25, 2024 9.420 9.445 9.420 9.445 1,674 +0.01(+0.11%)
Nov 22, 2024 9.420 9.435 9.420 9.435 705 +0.01(+0.11%)
Nov 21, 2024 9.434 9.434 9.420 9.425 1,364 -0.01(-0.11%)
Nov 20, 2024 9.430 9.435 9.430 9.435 2,372 +0.00(+0.00%)
Nov 19, 2024 9.430 9.435 9.430 9.435 3,975 +0.01(+0.11%)
Nov 18, 2024 9.430 9.430 9.410 9.425 5,920 +0.01(+0.05%)
Nov 15, 2024 9.420 9.420 9.420 9.420 410 +0.01(+0.05%)
Nov 14, 2024 9.425 9.425 9.415 9.415 1,266 -0.01(-0.11%)
Nov 13, 2024 9.420 9.425 9.420 9.425 1,150 +0.00(+0.00%)
Nov 12, 2024 9.420 9.425 9.420 9.425 1,416 +0.00(+0.00%)
Nov 11, 2024 9.420 9.425 9.411 9.425 2,171 -0.01(-0.11%)
Nov 08, 2024 9.435 9.435 9.435 9.435 283 +0.00(+0.05%)
Nov 07, 2024 9.430 9.430 9.420 9.430 308,323 +0.01(+0.11%)
Nov 06, 2024 9.430 9.430 9.410 9.420 2,294 -0.00(-0.00%)
Nov 05, 2024 9.410 9.420 9.410 9.420 2,381 -0.00(-0.05%)
Nov 04, 2024 9.340 9.425 9.340 9.425 453 +0.01(+0.11%)
Nov 01, 2024 9.410 9.415 9.410 9.415 2,631 +0.01(+0.16%)
Oct 31, 2024 9.420 9.420 9.390 9.400 8,996 -0.03(-0.27%)
Oct 30, 2024 9.423 9.425 9.423 9.425 878 +0.00(+0.05%)
Oct 29, 2024 9.400 9.423 9.400 9.420 40,620 -0.00(-0.05%)
Oct 28, 2024 9.400 9.425 9.400 9.425 3,128 +0.02(+0.16%)
Oct 25, 2024 9.410 9.410 9.410 9.410 1,648 -0.01(-0.11%)
Oct 24, 2024 9.410 9.420 9.410 9.420 9,089 -0.01(-0.05%)
Oct 23, 2024 9.425 9.425 9.425 9.425 21 +0.00(+0.00%)
Oct 22, 2024 9.390 9.425 9.390 9.425 4,076 +0.00(+0.00%)
Oct 21, 2024 9.440 9.440 9.420 9.425 130,039 -0.01(-0.11%)
Oct 18, 2024 9.450 9.480 9.435 9.435 374,605 +0.00(+0.00%)
Oct 17, 2024 9.435 9.435 9.435 9.435 493 +0.00(+0.00%)
Oct 16, 2024 9.400 9.435 9.400 9.435 131 +0.01(+0.16%)
Oct 15, 2024 9.410 9.420 9.410 9.420 915 +0.12(+1.29%)
Oct 14, 2024 9.280 9.320 9.280 9.300 351,840 -0.02(-0.21%)
Oct 11, 2024 9.370 9.370 9.320 9.320 6,313 -0.03(-0.32%)
Oct 10, 2024 9.340 9.350 9.310 9.350 2,892 -0.03(-0.32%)
Oct 09, 2024 9.380 9.380 9.340 9.380 3,871 -0.02(-0.27%)
Oct 08, 2024 9.405 9.405 9.405 9.405 209 +0.04(+0.37%)
Oct 07, 2024 9.404 9.404 9.370 9.370 586 -0.06(-0.64%)
Oct 04, 2024 9.460 9.460 9.410 9.430 5,467 -0.09(-0.95%)
Oct 03, 2024 9.569 9.581 9.520 9.520 1,150 -0.09(-0.88%)
Oct 02, 2024 9.600 9.605 9.591 9.605 1,864 -0.03(-0.26%)
Oct 01, 2024 9.660 9.660 9.630 9.630 8,319 +0.02(+0.18%)
Sep 30, 2024 9.610 9.613 9.610 9.613 523 -0.03(-0.29%)
Sep 27, 2024 9.611 9.640 9.611 9.640 264 +0.04(+0.37%)
Sep 26, 2024 9.600 9.610 9.600 9.605 8,130 -0.00(-0.04%)
Sep 25, 2024 9.610 9.610 9.609 9.609 2,385 -0.03(-0.33%)
Sep 24, 2024 9.660 9.660 9.640 9.640 3,612 -0.01(-0.15%)
Sep 23, 2024 9.600 9.655 9.590 9.655 317,566 -0.01(-0.05%)
Sep 20, 2024 9.660 9.660 9.660 9.660 257 -0.01(-0.05%)
Sep 19, 2024 9.680 9.680 9.665 9.665 10,203 -0.03(-0.26%)
Sep 18, 2024 9.691 9.770 9.651 9.691 1,769 -0.06(-0.66%)
Sep 17, 2024 9.741 9.756 9.741 9.756 104 -0.02(-0.15%)
Sep 16, 2024 9.711 9.771 9.711 9.771 3,181 +0.05(+0.48%)
Sep 13, 2024 9.701 9.724 9.701 9.724 1,445 +0.03(+0.26%)
Sep 12, 2024 9.681 9.699 9.681 9.699 6,267 -0.03(-0.28%)
Sep 11, 2024 9.716 9.726 9.711 9.726 3,540 +0.01(+0.13%)
Sep 10, 2024 9.721 9.721 9.711 9.713 12,806 +0.03(+0.29%)
Sep 09, 2024 9.681 9.685 9.681 9.685 121 +0.02(+0.16%)
Sep 06, 2024 9.681 9.741 9.662 9.670 3,190 +0.05(+0.50%)
Sep 05, 2024 9.641 9.661 9.617 9.622 322,668 +0.01(+0.15%)
Sep 04, 2024 9.592 9.607 9.592 9.607 9,080 +0.09(+0.99%)
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.