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: DMA )

7.520 +0.180 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 7.480 7.520 7.440 7.520 24,715 +0.18(+2.45%)
May 30, 2024 7.320 7.440 7.310 7.340 35,055 +0.10(+1.38%)
May 29, 2024 7.340 7.520 7.240 7.240 38,083 -0.09(-1.23%)
May 28, 2024 7.090 7.380 7.090 7.330 19,119 -0.05(-0.68%)
May 24, 2024 7.250 7.390 7.250 7.380 31,053 +0.13(+1.79%)
May 23, 2024 7.170 7.260 7.130 7.250 60,704 +0.04(+0.55%)
May 22, 2024 7.250 7.340 7.150 7.210 40,677 -0.06(-0.83%)
May 21, 2024 7.450 7.450 7.250 7.270 50,193 -0.13(-1.76%)
May 20, 2024 7.460 7.490 7.370 7.400 11,198 -0.05(-0.67%)
May 17, 2024 7.470 7.550 7.390 7.450 43,046 -0.04(-0.53%)
May 16, 2024 7.490 7.560 7.400 7.490 26,724 +0.07(+0.94%)
May 15, 2024 7.440 7.500 7.400 7.420 31,959 +0.05(+0.68%)
May 14, 2024 7.430 7.440 7.360 7.370 13,406 -0.02(-0.27%)
May 13, 2024 7.470 7.490 7.340 7.390 10,220 +0.01(+0.14%)
May 10, 2024 7.350 7.420 7.330 7.380 13,165 +0.03(+0.41%)
May 09, 2024 7.360 7.480 7.339 7.350 25,318 +0.05(+0.68%)
May 08, 2024 7.210 7.360 7.060 7.300 103,186 +0.05(+0.69%)
May 07, 2024 7.250 7.320 7.220 7.250 11,885 +0.02(+0.28%)
May 06, 2024 7.360 7.360 7.195 7.230 26,878 -0.02(-0.28%)
May 03, 2024 7.260 7.360 7.210 7.250 48,569 +0.04(+0.55%)
May 02, 2024 7.320 7.320 7.063 7.210 24,597 +0.00(+0.00%)
May 01, 2024 7.190 7.250 7.070 7.210 28,745 +0.02(+0.28%)
Apr 30, 2024 7.190 7.290 7.115 7.190 33,185 -0.05(-0.69%)
Apr 29, 2024 7.250 7.490 7.200 7.240 29,971 +0.00(+0.00%)
Apr 26, 2024 7.190 7.380 7.150 7.240 52,338 +0.13(+1.83%)
Apr 25, 2024 7.130 7.130 6.970 7.110 5,070 +0.01(+0.14%)
Apr 24, 2024 7.220 7.220 7.090 7.100 5,903 -0.03(-0.42%)
Apr 23, 2024 6.950 7.160 6.950 7.130 9,412 +0.05(+0.71%)
Apr 22, 2024 7.210 7.230 7.020 7.080 29,175 -0.08(-1.12%)
Apr 19, 2024 7.100 7.220 6.990 7.160 25,814 +0.06(+0.85%)
Apr 18, 2024 7.100 7.200 7.010 7.100 18,246 +0.04(+0.57%)
Apr 17, 2024 7.060 7.160 7.050 7.060 8,009 -0.03(-0.42%)
Apr 16, 2024 7.040 7.230 7.040 7.090 8,117 +0.01(+0.14%)
Apr 15, 2024 7.100 7.120 6.931 7.080 30,043 -0.04(-0.56%)
Apr 12, 2024 7.010 7.200 7.010 7.120 4,377 -0.05(-0.70%)
Apr 11, 2024 7.060 7.280 6.970 7.170 36,356 +0.06(+0.84%)
Apr 10, 2024 7.190 7.240 7.040 7.110 20,921 -0.16(-2.20%)
Apr 09, 2024 7.360 7.390 7.160 7.270 9,923 -0.07(-0.95%)
Apr 08, 2024 7.430 7.520 7.300 7.340 14,334 -0.14(-1.87%)
Apr 05, 2024 7.490 7.618 7.340 7.480 16,780 -0.01(-0.13%)
Apr 04, 2024 7.670 7.730 7.310 7.490 38,414 -0.15(-1.96%)
Apr 03, 2024 7.660 7.680 7.450 7.640 18,022 -0.01(-0.13%)
Apr 02, 2024 7.650 7.650 7.545 7.650 8,655 -0.04(-0.52%)
Apr 01, 2024 7.740 7.840 7.611 7.690 21,322 -0.13(-1.66%)
Mar 28, 2024 7.800 7.940 7.755 7.820 35,319 +0.03(+0.39%)
Mar 27, 2024 7.780 7.790 7.648 7.790 4,805 +0.05(+0.65%)
Mar 26, 2024 7.720 7.830 7.700 7.740 4,744 -0.04(-0.51%)
Mar 25, 2024 7.600 7.790 7.501 7.780 36,409 +0.20(+2.64%)
Mar 22, 2024 7.460 7.620 7.460 7.580 7,949 +0.05(+0.66%)
Mar 21, 2024 7.400 7.600 7.340 7.530 6,725 +0.14(+1.89%)
Mar 20, 2024 7.270 7.397 7.270 7.390 11,881 -0.01(-0.14%)
Mar 19, 2024 7.290 7.530 7.290 7.400 28,161 +0.05(+0.68%)
Mar 18, 2024 7.340 7.480 7.321 7.350 4,816 -0.04(-0.54%)
Mar 15, 2024 7.360 7.440 7.180 7.390 40,444 -0.07(-0.94%)
Mar 14, 2024 7.440 7.480 7.320 7.460 9,434 +0.03(+0.40%)
Mar 13, 2024 7.500 7.570 7.270 7.430 43,313 -0.08(-1.07%)
Mar 12, 2024 7.460 7.560 7.400 7.510 9,549 -0.04(-0.53%)
Mar 11, 2024 7.550 7.600 7.460 7.550 14,667 +0.00(+0.00%)
Mar 08, 2024 7.530 7.640 7.420 7.550 35,077 -0.02(-0.26%)
Mar 07, 2024 7.620 7.630 7.470 7.570 21,581 +0.01(+0.13%)
Mar 06, 2024 7.650 7.710 7.450 7.560 19,636 -0.07(-0.92%)
Mar 05, 2024 7.720 7.729 7.550 7.630 28,383 -0.22(-2.80%)
Mar 04, 2024 7.930 7.930 7.690 7.850 19,593 -0.08(-1.01%)
Mar 01, 2024 7.940 8.000 7.690 7.930 30,285 +0.03(+0.38%)
Feb 29, 2024 7.860 7.940 7.800 7.900 33,307 +0.10(+1.28%)
Feb 28, 2024 7.820 7.820 7.670 7.800 31,376 +0.03(+0.39%)
Feb 27, 2024 7.760 7.790 7.630 7.770 77,258 +0.01(+0.13%)
Feb 26, 2024 7.760 7.840 7.690 7.760 75,575 +0.01(+0.13%)
Feb 23, 2024 7.700 7.770 7.630 7.750 24,874 -0.02(-0.26%)
Feb 22, 2024 7.670 7.820 7.650 7.770 35,200 +0.12(+1.57%)
Feb 21, 2024 7.670 7.670 7.590 7.650 21,940 +0.00(+0.00%)
Feb 20, 2024 7.610 7.670 7.540 7.650 67,206 +0.07(+0.92%)
Feb 16, 2024 7.590 7.670 7.540 7.580 42,646 +0.03(+0.40%)
Feb 15, 2024 7.470 7.570 7.420 7.550 41,942 +0.08(+1.07%)
Feb 14, 2024 7.400 7.470 7.400 7.470 21,672 +0.05(+0.67%)
Feb 13, 2024 7.510 7.510 7.350 7.420 30,748 -0.10(-1.33%)
Feb 12, 2024 7.370 7.540 7.335 7.520 56,723 +0.18(+2.45%)
Feb 09, 2024 7.300 7.370 7.270 7.340 25,655 +0.00(+0.00%)
Feb 08, 2024 7.230 7.370 7.230 7.340 32,356 +0.04(+0.55%)
Feb 07, 2024 7.370 7.400 7.220 7.300 17,042 -0.03(-0.41%)
Feb 06, 2024 7.270 7.330 7.215 7.330 33,901 +0.11(+1.52%)
Feb 05, 2024 7.120 7.270 7.110 7.220 27,449 +0.01(+0.14%)
Feb 02, 2024 7.270 7.270 7.078 7.210 28,988 -0.03(-0.41%)
Feb 01, 2024 7.210 7.343 7.200 7.240 30,260 -0.09(-1.23%)
Jan 31, 2024 7.240 7.350 7.220 7.330 29,910 +0.10(+1.38%)
Jan 30, 2024 7.100 7.270 7.070 7.230 79,273 +0.14(+1.97%)
Jan 29, 2024 7.010 7.100 6.980 7.090 35,441 +0.11(+1.58%)
Jan 26, 2024 6.800 6.990 6.796 6.980 29,848 +0.13(+1.90%)
Jan 25, 2024 6.810 6.850 6.660 6.850 66,030 +0.08(+1.18%)
Jan 24, 2024 6.750 6.850 6.737 6.770 19,048 +0.04(+0.59%)
Jan 23, 2024 6.600 6.730 6.550 6.730 20,615 +0.08(+1.20%)
Jan 22, 2024 6.650 6.650 6.558 6.650 13,515 +0.07(+1.06%)
Jan 19, 2024 6.530 6.590 6.510 6.580 36,734 +0.07(+1.08%)
Jan 18, 2024 6.450 6.540 6.425 6.510 29,887 +0.08(+1.24%)
Jan 17, 2024 6.460 6.480 6.360 6.430 23,328 -0.05(-0.77%)
Jan 16, 2024 6.350 6.580 6.360 6.480 40,662 +0.09(+1.41%)
Jan 12, 2024 6.370 6.430 6.280 6.390 15,697 +0.00(+0.00%)
Jan 11, 2024 6.500 6.500 6.280 6.390 45,201 -0.05(-0.78%)
Jan 10, 2024 6.270 6.470 6.260 6.440 116,828 +0.22(+3.54%)
Jan 09, 2024 6.170 6.350 6.160 6.220 63,765 +0.04(+0.65%)
Jan 08, 2024 6.070 6.190 6.040 6.180 40,076 +0.08(+1.31%)
Jan 05, 2024 6.190 6.290 6.010 6.100 115,222 -0.09(-1.45%)
Jan 04, 2024 6.200 6.260 6.120 6.190 62,315 -0.02(-0.32%)
Jan 03, 2024 6.230 6.290 6.080 6.210 27,342 -0.03(-0.48%)
Jan 02, 2024 6.180 6.260 6.160 6.240 24,302 +0.01(+0.16%)
Dec 29, 2023 6.220 6.260 6.140 6.230 15,884 +0.05(+0.81%)
Dec 28, 2023 6.240 6.300 6.120 6.180 25,959 -0.03(-0.48%)
Dec 27, 2023 6.180 6.230 6.110 6.210 11,898 +0.07(+1.14%)
Dec 26, 2023 6.190 6.240 6.080 6.140 40,267 -0.05(-0.81%)
Dec 22, 2023 6.140 6.210 6.090 6.190 29,297 +0.05(+0.81%)
Dec 21, 2023 6.170 6.330 6.040 6.140 57,954 -0.01(-0.16%)
Dec 20, 2023 6.340 6.340 6.090 6.150 51,570 -0.12(-1.91%)
Dec 19, 2023 6.350 6.440 6.190 6.270 30,074 -0.08(-1.26%)
Dec 18, 2023 6.260 6.390 6.260 6.350 26,819 +0.10(+1.60%)
Dec 15, 2023 6.130 6.360 6.130 6.250 69,557 +0.08(+1.30%)
Dec 14, 2023 6.140 6.380 6.120 6.170 109,430 +0.03(+0.49%)
Dec 13, 2023 6.120 6.230 6.050 6.140 60,986 +0.06(+0.99%)
Dec 12, 2023 6.080 6.220 6.020 6.080 73,238 -0.01(-0.16%)
Dec 11, 2023 6.140 6.150 6.030 6.090 47,672 +0.00(+0.00%)
Dec 08, 2023 6.140 6.140 6.080 6.090 35,956 -0.03(-0.49%)
Dec 07, 2023 6.080 6.150 6.030 6.120 31,379 +0.01(+0.16%)
Dec 06, 2023 6.100 6.140 6.040 6.110 28,068 +0.04(+0.66%)
Dec 05, 2023 6.100 6.220 6.020 6.070 97,641 +0.02(+0.33%)
Dec 04, 2023 6.090 6.150 6.015 6.050 47,629 -0.06(-0.98%)
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.