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: DOUG )

2.845 +0.195 (+7.36%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 25, 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 22, 2024 2.550 2.700 2.500 2.650 1,411,994 +0.15(+6.00%)
Nov 21, 2024 2.400 2.570 2.330 2.500 1,229,885 +0.11(+4.60%)
Nov 20, 2024 2.290 2.490 2.210 2.390 1,360,139 +0.12(+5.29%)
Nov 19, 2024 2.090 2.300 2.040 2.270 2,220,542 +0.30(+15.23%)
Nov 18, 2024 2.000 2.075 1.930 1.970 1,167,553 +0.10(+5.35%)
Nov 15, 2024 1.810 1.905 1.810 1.870 374,929 +0.03(+1.63%)
Nov 14, 2024 1.840 1.880 1.760 1.840 383,315 +0.04(+2.22%)
Nov 13, 2024 1.900 1.950 1.790 1.800 719,912 -0.08(-4.26%)
Nov 12, 2024 1.980 1.980 1.850 1.880 365,935 -0.06(-3.09%)
Nov 11, 2024 1.950 2.015 1.920 1.940 535,379 -0.01(-0.51%)
Nov 08, 2024 2.020 2.039 1.890 1.950 511,668 -0.06(-2.99%)
Nov 07, 2024 1.800 2.060 1.800 2.010 799,325 +0.08(+4.15%)
Nov 06, 2024 2.080 2.080 1.775 1.930 2,163,517 -0.14(-6.76%)
Nov 05, 2024 2.020 2.230 1.970 2.070 731,543 +0.03(+1.47%)
Nov 04, 2024 2.030 2.060 1.900 2.040 560,696 +0.02(+0.99%)
Nov 01, 2024 2.050 2.195 1.970 2.020 616,907 +0.01(+0.50%)
Oct 31, 2024 2.160 2.190 1.940 2.010 868,592 -0.09(-4.29%)
Oct 30, 2024 2.050 2.175 2.010 2.100 620,533 +0.07(+3.45%)
Oct 29, 2024 1.960 2.165 1.910 2.030 1,092,363 +0.04(+2.01%)
Oct 28, 2024 1.790 1.990 1.741 1.990 978,986 +0.18(+9.94%)
Oct 25, 2024 1.800 1.865 1.760 1.810 473,155 -0.01(-0.55%)
Oct 24, 2024 1.670 1.870 1.640 1.820 1,218,325 +0.23(+14.47%)
Oct 23, 2024 1.430 1.735 1.420 1.590 1,336,499 +0.16(+11.19%)
Oct 22, 2024 1.430 1.470 1.350 1.430 661,642 -0.02(-1.38%)
Oct 21, 2024 1.540 1.540 1.440 1.450 526,157 -0.10(-6.45%)
Oct 18, 2024 1.560 1.610 1.540 1.550 304,126 +0.01(+0.65%)
Oct 17, 2024 1.590 1.620 1.540 1.540 262,698 -0.06(-3.75%)
Oct 16, 2024 1.620 1.648 1.540 1.600 346,306 +0.01(+0.63%)
Oct 15, 2024 1.480 1.620 1.470 1.590 593,508 +0.10(+6.71%)
Oct 14, 2024 1.550 1.590 1.465 1.490 632,726 -0.09(-5.70%)
Oct 11, 2024 1.540 1.630 1.519 1.580 445,687 +0.02(+1.28%)
Oct 10, 2024 1.570 1.580 1.520 1.560 285,982 -0.01(-0.64%)
Oct 09, 2024 1.570 1.650 1.550 1.570 307,799 +0.00(+0.00%)
Oct 08, 2024 1.720 1.720 1.540 1.570 598,096 -0.07(-4.27%)
Oct 07, 2024 1.640 1.680 1.590 1.640 224,773 -0.02(-1.20%)
Oct 04, 2024 1.760 1.765 1.640 1.660 259,975 -0.07(-4.05%)
Oct 03, 2024 1.760 1.800 1.700 1.730 169,075 -0.06(-3.35%)
Oct 02, 2024 1.830 1.860 1.780 1.790 153,125 -0.04(-2.19%)
Oct 01, 2024 1.860 1.860 1.740 1.830 433,435 +0.00(+0.00%)
Sep 30, 2024 1.860 1.925 1.810 1.830 171,543 -0.05(-2.66%)
Sep 27, 2024 1.980 2.050 1.870 1.880 261,689 -0.10(-5.05%)
Sep 26, 2024 1.930 2.040 1.910 1.980 472,713 +0.05(+2.59%)
Sep 25, 2024 1.840 1.940 1.840 1.930 463,449 +0.09(+4.89%)
Sep 24, 2024 1.800 1.850 1.760 1.840 334,870 +0.03(+1.66%)
Sep 23, 2024 1.800 1.870 1.735 1.810 338,856 -0.02(-1.09%)
Sep 20, 2024 1.850 1.860 1.790 1.830 554,406 -0.01(-0.54%)
Sep 19, 2024 1.950 1.970 1.830 1.840 992,601 -0.07(-3.66%)
Sep 18, 2024 1.860 2.045 1.860 1.910 968,044 +0.05(+2.69%)
Sep 17, 2024 1.920 1.930 1.830 1.860 368,615 -0.04(-2.11%)
Sep 16, 2024 1.830 1.930 1.830 1.900 389,273 +0.06(+3.26%)
Sep 13, 2024 1.930 1.950 1.760 1.840 844,343 -0.07(-3.66%)
Sep 12, 2024 1.780 1.920 1.755 1.910 1,082,879 +0.16(+9.14%)
Sep 11, 2024 1.700 1.780 1.660 1.750 421,756 +0.09(+5.42%)
Sep 10, 2024 1.660 1.710 1.645 1.660 333,050 +0.01(+0.61%)
Sep 09, 2024 1.610 1.690 1.545 1.650 535,786 +0.02(+1.23%)
Sep 06, 2024 1.810 1.840 1.420 1.630 1,440,926 -0.15(-8.43%)
Sep 05, 2024 1.730 1.905 1.730 1.780 661,627 +0.05(+2.89%)
Sep 04, 2024 1.700 1.780 1.640 1.730 677,191 +0.07(+4.22%)
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.