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 )

1.830 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 2, 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 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%)
Sep 03, 2024 1.750 1.790 1.640 1.660 690,003 -0.12(-6.74%)
Aug 30, 2024 1.830 1.850 1.730 1.780 385,906 -0.04(-2.20%)
Aug 29, 2024 1.850 1.895 1.800 1.820 348,204 -0.03(-1.62%)
Aug 28, 2024 2.040 2.090 1.830 1.850 599,288 -0.20(-9.76%)
Aug 27, 2024 2.110 2.150 2.030 2.050 262,971 -0.12(-5.53%)
Aug 26, 2024 1.920 2.215 1.920 2.170 1,381,917 +0.23(+11.86%)
Aug 23, 2024 1.870 1.990 1.840 1.940 632,214 +0.13(+7.18%)
Aug 22, 2024 1.840 1.890 1.780 1.810 599,454 -0.05(-2.69%)
Aug 21, 2024 1.940 1.950 1.830 1.860 310,315 -0.08(-4.12%)
Aug 20, 2024 2.090 2.110 1.840 1.940 651,887 -0.15(-7.18%)
Aug 19, 2024 2.060 2.149 2.060 2.090 470,855 +0.02(+0.97%)
Aug 16, 2024 2.160 2.185 2.035 2.070 825,094 -0.10(-4.61%)
Aug 15, 2024 2.220 2.500 2.100 2.170 1,587,120 -0.07(-3.13%)
Aug 14, 2024 1.960 2.340 1.910 2.240 2,391,525 +0.30(+15.46%)
Aug 13, 2024 1.900 2.015 1.820 1.940 643,118 +0.04(+2.11%)
Aug 12, 2024 1.900 2.010 1.845 1.900 718,953 +0.04(+2.15%)
Aug 09, 2024 1.830 1.920 1.790 1.860 670,904 +0.01(+0.54%)
Aug 08, 2024 1.950 1.950 1.650 1.850 1,254,533 -0.02(-1.07%)
Aug 07, 2024 2.190 2.240 1.860 1.870 1,292,956 -0.28(-13.02%)
Aug 06, 2024 2.050 2.220 2.020 2.150 1,425,987 +0.13(+6.44%)
Aug 05, 2024 1.870 2.080 1.610 2.020 1,716,771 +0.02(+1.00%)
Aug 02, 2024 1.900 2.030 1.770 2.000 1,429,712 +0.04(+2.04%)
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.