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

(OP: JTKWY )

2.373 -0.012 (-0.50%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 2.353 2.373 2.350 2.373 10,756 -0.01(-0.50%)
Oct 28, 2024 2.403 2.403 2.380 2.385 42,273 +0.02(+1.06%)
Oct 25, 2024 2.370 2.375 2.360 2.360 44,638 +0.05(+2.16%)
Oct 24, 2024 2.320 2.320 2.309 2.310 8,420 -0.01(-0.43%)
Oct 23, 2024 2.350 2.355 2.320 2.320 42,473 +0.05(+2.20%)
Oct 22, 2024 2.270 2.295 2.270 2.270 32,070 -0.01(-0.44%)
Oct 21, 2024 2.300 2.320 2.260 2.280 35,468 -0.06(-2.56%)
Oct 18, 2024 2.320 2.350 2.320 2.340 29,553 +0.01(+0.43%)
Oct 17, 2024 2.340 2.340 2.307 2.330 7,203 -0.07(-2.92%)
Oct 16, 2024 2.490 2.490 2.390 2.400 54,468 -0.24(-9.18%)
Oct 15, 2024 2.680 2.680 2.630 2.643 14,448 -0.10(-3.56%)
Oct 14, 2024 2.725 2.760 2.720 2.740 17,955 +0.00(+0.00%)
Oct 11, 2024 2.750 2.751 2.717 2.740 12,397 -0.17(-5.84%)
Oct 10, 2024 2.880 2.910 2.880 2.910 7,742 -0.01(-0.34%)
Oct 09, 2024 2.890 2.930 2.890 2.920 6,485 +0.00(+0.00%)
Oct 08, 2024 2.930 2.930 2.895 2.920 20,738 -0.03(-1.02%)
Oct 07, 2024 2.960 2.960 2.930 2.950 33,790 -0.05(-1.67%)
Oct 04, 2024 3.010 3.040 2.960 3.000 8,666 +0.08(+2.74%)
Oct 03, 2024 2.910 2.920 2.890 2.920 9,496 +0.01(+0.33%)
Oct 02, 2024 2.903 2.936 2.900 2.910 10,873 -0.06(-2.00%)
Oct 01, 2024 3.000 3.000 2.960 2.970 15,126 +0.02(+0.68%)
Sep 30, 2024 2.980 3.000 2.940 2.950 13,325 -0.07(-2.48%)
Sep 27, 2024 3.040 3.065 3.020 3.025 63,600 +0.00(+0.17%)
Sep 26, 2024 3.060 3.070 3.000 3.020 266,980 +0.09(+3.07%)
Sep 25, 2024 3.000 3.000 2.920 2.930 170,046 -0.01(-0.34%)
Sep 24, 2024 2.910 2.950 2.910 2.940 416,762 +0.16(+5.76%)
Sep 23, 2024 2.780 2.785 2.760 2.780 16,852 +0.00(+0.02%)
Sep 20, 2024 2.770 2.790 2.760 2.780 40,191 -0.05(-1.61%)
Sep 19, 2024 2.810 2.830 2.806 2.825 5,695 +0.08(+2.73%)
Sep 18, 2024 2.720 2.820 2.720 2.750 3,345 +0.02(+0.60%)
Sep 17, 2024 2.770 2.780 2.730 2.733 7,374 +0.07(+2.76%)
Sep 16, 2024 2.660 2.681 2.660 2.660 6,976 -0.01(-0.37%)
Sep 13, 2024 2.610 2.680 2.610 2.670 81,235 +0.04(+1.52%)
Sep 12, 2024 2.640 2.640 2.620 2.630 18,051 -0.08(-2.95%)
Sep 11, 2024 2.620 2.710 2.620 2.710 40,175 +0.09(+3.40%)
Sep 10, 2024 2.615 2.630 2.600 2.621 46,627 -0.09(-3.28%)
Sep 09, 2024 2.710 2.730 2.710 2.710 90,792 +0.02(+0.74%)
Sep 06, 2024 2.790 2.790 2.690 2.690 8,949 -0.09(-3.24%)
Sep 05, 2024 2.775 2.800 2.770 2.780 20,328 +0.02(+0.72%)
Sep 04, 2024 2.720 2.770 2.700 2.760 26,312 -0.02(-0.72%)
Sep 03, 2024 2.820 2.826 2.780 2.780 78,303 -0.11(-3.81%)
Aug 30, 2024 2.860 2.890 2.860 2.890 11,220 +0.03(+1.05%)
Aug 29, 2024 2.850 2.875 2.840 2.860 23,245 +0.01(+0.38%)
Aug 28, 2024 2.870 2.870 2.830 2.849 19,024 -0.01(-0.38%)
Aug 27, 2024 2.890 2.900 2.860 2.860 12,312 -0.06(-2.15%)
Aug 26, 2024 2.918 2.940 2.910 2.923 21,345 -0.03(-0.92%)
Aug 23, 2024 2.880 2.960 2.880 2.950 143,495 +0.08(+2.88%)
Aug 22, 2024 2.914 2.914 2.860 2.868 19,686 +0.01(+0.26%)
Aug 21, 2024 2.845 2.870 2.840 2.860 24,490 +0.06(+2.14%)
Aug 20, 2024 2.840 2.845 2.790 2.800 96,149 -0.03(-1.06%)
Aug 19, 2024 2.820 2.840 2.820 2.830 35,344 +0.04(+1.43%)
Aug 16, 2024 2.770 2.796 2.770 2.790 7,034 +0.01(+0.36%)
Aug 15, 2024 2.782 2.785 2.772 2.780 4,840 -0.00(-0.05%)
Aug 14, 2024 2.800 2.800 2.779 2.781 13,330 +0.04(+1.50%)
Aug 13, 2024 2.760 2.766 2.720 2.740 29,802 +0.01(+0.38%)
Aug 12, 2024 2.760 2.760 2.720 2.730 48,155 +0.01(+0.37%)
Aug 09, 2024 2.700 2.740 2.690 2.720 75,984 +0.07(+2.64%)
Aug 08, 2024 2.610 2.650 2.600 2.650 273,137 +0.09(+3.52%)
Aug 07, 2024 2.570 2.640 2.530 2.560 51,351 +0.22(+9.40%)
Aug 06, 2024 2.318 2.360 2.318 2.340 34,123 +0.07(+3.08%)
Aug 05, 2024 2.210 2.290 2.155 2.270 26,939 -0.12(-5.02%)
Aug 02, 2024 2.321 2.390 2.321 2.390 29,109 -0.04(-1.65%)
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.