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: FLYX )

4.380 +0.200 (+4.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.340 4.390 4.160 4.380 6,524 +0.20(+4.78%)
Aug 22, 2024 4.170 4.400 4.150 4.180 4,808 -0.14(-3.24%)
Aug 21, 2024 4.100 4.330 4.100 4.320 6,291 -0.08(-1.82%)
Aug 20, 2024 4.090 4.400 4.000 4.400 3,099 +0.34(+8.37%)
Aug 19, 2024 3.910 4.200 3.875 4.060 7,343 +0.06(+1.50%)
Aug 16, 2024 4.000 4.000 4.000 4.000 516 +0.03(+0.79%)
Aug 15, 2024 3.783 3.969 3.500 3.969 6,257 -0.00(-0.10%)
Aug 14, 2024 3.850 3.973 3.786 3.973 3,047 +0.12(+3.19%)
Aug 13, 2024 3.735 3.900 3.735 3.850 3,555 +0.12(+3.22%)
Aug 12, 2024 4.000 4.000 3.730 3.730 1,361 -0.11(-2.86%)
Aug 09, 2024 3.810 3.855 3.810 3.840 1,109 -0.09(-2.30%)
Aug 08, 2024 3.880 4.010 3.880 3.930 2,858 +0.20(+5.36%)
Aug 07, 2024 3.880 4.110 3.710 3.730 6,761 +0.01(+0.27%)
Aug 06, 2024 4.120 4.120 3.720 3.720 2,228 -0.18(-4.62%)
Aug 05, 2024 4.020 4.275 3.820 3.900 6,257 -0.22(-5.34%)
Aug 02, 2024 4.270 4.270 4.120 4.120 4,888 -0.09(-2.14%)
Aug 01, 2024 4.420 4.420 4.210 4.210 1,102 -0.22(-5.06%)
Jul 31, 2024 4.640 4.830 4.200 4.434 3,542 +0.23(+5.58%)
Jul 30, 2024 4.170 4.400 4.140 4.200 11,958 +0.00(+0.00%)
Jul 29, 2024 4.240 4.470 4.160 4.200 11,664 -0.08(-1.87%)
Jul 26, 2024 4.260 4.983 4.190 4.280 13,767 -0.09(-2.06%)
Jul 25, 2024 4.310 5.116 4.100 4.370 119,668 +0.25(+6.07%)
Jul 24, 2024 4.050 4.120 4.050 4.120 1,979 +0.07(+1.73%)
Jul 23, 2024 4.030 4.200 4.020 4.050 5,494 -0.15(-3.57%)
Jul 22, 2024 4.090 4.200 4.020 4.200 4,532 +0.10(+2.44%)
Jul 19, 2024 4.530 4.530 4.100 4.100 3,982 -0.23(-5.31%)
Jul 18, 2024 4.060 4.580 4.060 4.330 6,081 +0.21(+5.10%)
Jul 17, 2024 4.630 4.650 4.050 4.120 8,180 -0.60(-12.71%)
Jul 16, 2024 4.040 4.800 4.000 4.720 24,636 +0.56(+13.46%)
Jul 15, 2024 4.600 5.190 3.967 4.160 72,922 +0.06(+1.46%)
Jul 12, 2024 4.010 4.150 3.980 4.100 12,641 +0.02(+0.49%)
Jul 11, 2024 4.172 4.172 4.000 4.080 4,135 +0.12(+3.03%)
Jul 10, 2024 4.110 4.110 3.930 3.960 6,842 -0.12(-2.94%)
Jul 09, 2024 4.140 4.192 4.070 4.080 1,685 -0.05(-1.21%)
Jul 08, 2024 4.150 4.376 4.090 4.130 1,423 +0.04(+0.98%)
Jul 05, 2024 4.230 4.290 4.070 4.090 2,613 -0.24(-5.54%)
Jul 03, 2024 4.250 4.430 4.102 4.330 3,527 +0.03(+0.70%)
Jul 02, 2024 4.280 4.459 4.000 4.300 10,468 -0.12(-2.71%)
Jul 01, 2024 4.250 4.583 4.088 4.420 19,202 +0.39(+9.68%)
Jun 28, 2024 4.770 4.850 3.940 4.030 25,348 -0.74(-15.51%)
Jun 27, 2024 4.110 4.970 4.110 4.770 24,880 +0.70(+17.20%)
Jun 26, 2024 4.130 4.240 4.010 4.070 9,062 -0.07(-1.69%)
Jun 25, 2024 4.060 4.150 3.866 4.140 18,661 -0.05(-1.19%)
Jun 24, 2024 4.150 4.216 4.060 4.190 3,092 +0.16(+3.97%)
Jun 21, 2024 4.120 4.250 4.010 4.030 16,795 -0.13(-3.12%)
Jun 20, 2024 4.420 4.420 3.980 4.160 41,382 -0.24(-5.45%)
Jun 18, 2024 4.430 4.470 4.200 4.400 29,172 +0.15(+3.53%)
Jun 17, 2024 4.340 4.500 4.250 4.250 13,081 -0.11(-2.52%)
Jun 14, 2024 4.610 4.620 4.310 4.360 21,936 -0.12(-2.68%)
Jun 13, 2024 4.710 4.800 4.290 4.480 14,444 -0.10(-2.18%)
Jun 12, 2024 4.490 4.840 4.310 4.580 40,459 +0.28(+6.51%)
Jun 11, 2024 4.700 5.100 4.250 4.300 73,865 -0.20(-4.44%)
Jun 10, 2024 4.710 4.910 4.500 4.500 32,408 +0.00(+0.00%)
Jun 07, 2024 5.210 5.250 4.260 4.500 23,577 -0.50(-10.00%)
Jun 06, 2024 5.140 5.355 5.000 5.000 22,144 -0.16(-3.10%)
Jun 05, 2024 5.260 5.790 4.500 5.160 73,272 -0.07(-1.34%)
Jun 04, 2024 5.880 6.211 5.160 5.230 28,782 -0.62(-10.60%)
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.