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 )

7.500 -0.050 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 30, 2023 6.120 6.130 5.980 6.060 22,709 -0.01(-0.16%)
Nov 29, 2023 6.110 6.150 5.990 6.070 60,150 -0.01(-0.16%)
Nov 28, 2023 6.070 6.150 5.960 6.080 78,074 -0.04(-0.65%)
Nov 27, 2023 6.140 6.170 6.060 6.120 22,824 -0.03(-0.49%)
Nov 24, 2023 6.200 6.220 6.090 6.150 1,955 +0.00(+0.00%)
Nov 22, 2023 6.020 6.220 6.020 6.150 68,144 +0.13(+2.16%)
Nov 21, 2023 6.130 6.210 5.980 6.020 25,613 -0.06(-0.99%)
Nov 20, 2023 6.070 6.230 5.980 6.080 100,974 +0.13(+2.18%)
Nov 17, 2023 6.070 6.120 5.880 5.950 43,145 -0.04(-0.67%)
Nov 16, 2023 6.090 6.150 5.830 5.990 61,095 -0.06(-0.99%)
Nov 15, 2023 6.110 6.120 6.010 6.050 36,443 -0.01(-0.17%)
Nov 14, 2023 6.140 6.310 5.970 6.060 75,666 -0.04(-0.66%)
Nov 13, 2023 6.000 6.190 5.975 6.100 17,496 -0.01(-0.16%)
Nov 10, 2023 5.910 6.110 5.870 6.110 47,027 +0.18(+3.04%)
Nov 09, 2023 6.060 6.090 5.800 5.930 59,026 -0.13(-2.15%)
Nov 08, 2023 6.180 6.180 5.990 6.060 27,008 -0.12(-1.94%)
Nov 07, 2023 6.000 6.190 6.000 6.180 58,548 +0.08(+1.31%)
Nov 06, 2023 6.190 6.260 6.030 6.100 64,062 -0.19(-3.02%)
Nov 03, 2023 6.130 6.330 6.130 6.290 27,377 +0.14(+2.28%)
Nov 02, 2023 6.080 6.260 6.030 6.150 114,496 +0.02(+0.33%)
Nov 01, 2023 6.060 6.130 6.001 6.130 32,652 +0.04(+0.66%)
Oct 31, 2023 6.100 6.100 5.740 6.090 135,193 +0.02(+0.33%)
Oct 30, 2023 5.930 6.130 5.930 6.070 27,263 +0.07(+1.17%)
Oct 27, 2023 6.000 6.070 5.850 6.000 32,579 -0.01(-0.17%)
Oct 26, 2023 6.070 6.070 5.890 6.010 18,712 -0.01(-0.17%)
Oct 25, 2023 6.180 6.180 5.840 6.020 14,633 -0.11(-1.79%)
Oct 24, 2023 6.230 6.370 5.940 6.130 98,272 -0.09(-1.45%)
Oct 23, 2023 6.400 6.400 6.180 6.220 67,005 -0.10(-1.58%)
Oct 20, 2023 6.470 6.600 6.270 6.320 67,537 -0.27(-4.10%)
Oct 19, 2023 6.700 6.750 6.540 6.590 53,555 -0.11(-1.64%)
Oct 18, 2023 6.670 6.750 6.480 6.700 37,062 -0.05(-0.74%)
Oct 17, 2023 6.520 6.789 6.490 6.750 85,644 +0.00(+0.00%)
Oct 16, 2023 6.810 6.820 6.630 6.750 16,855 +0.03(+0.45%)
Oct 13, 2023 6.660 6.800 6.485 6.720 72,126 +0.05(+0.75%)
Oct 12, 2023 6.730 6.810 6.540 6.670 144,434 -0.09(-1.33%)
Oct 11, 2023 6.670 6.830 6.670 6.760 26,948 +0.09(+1.35%)
Oct 10, 2023 6.600 6.740 6.555 6.670 88,973 +0.07(+1.06%)
Oct 09, 2023 6.550 6.629 6.500 6.600 65,379 +0.13(+2.01%)
Oct 06, 2023 5.850 6.570 5.850 6.470 174,346 +0.57(+9.66%)
Oct 05, 2023 5.890 5.930 5.700 5.900 33,247 +0.00(+0.00%)
Oct 04, 2023 5.750 5.900 5.720 5.900 35,370 +0.13(+2.25%)
Oct 03, 2023 5.860 5.900 5.710 5.770 46,441 -0.19(-3.19%)
Oct 02, 2023 5.960 5.990 5.800 5.960 25,524 -0.02(-0.33%)
Sep 29, 2023 5.870 5.980 5.770 5.980 118,345 +0.06(+1.01%)
Sep 28, 2023 5.730 6.010 5.730 5.920 74,681 +0.13(+2.25%)
Sep 27, 2023 6.080 6.230 5.720 5.790 88,998 -0.41(-6.61%)
Sep 26, 2023 6.270 6.270 5.930 6.200 43,596 -0.02(-0.32%)
Sep 25, 2023 6.400 6.200 6.080 6.220 28,866 -0.19(-2.96%)
Sep 22, 2023 6.460 6.460 6.400 6.410 46,831 -0.06(-0.93%)
Sep 21, 2023 6.450 6.470 6.160 6.470 126,246 -0.03(-0.46%)
Sep 20, 2023 6.460 6.590 6.340 6.500 114,284 +0.15(+2.36%)
Sep 19, 2023 6.180 6.350 6.130 6.350 109,573 +0.22(+3.59%)
Sep 18, 2023 6.010 6.150 5.920 6.130 65,310 +0.07(+1.16%)
Sep 15, 2023 5.950 6.099 5.900 6.060 106,942 +0.01(+0.17%)
Sep 14, 2023 5.830 6.100 5.810 6.050 173,808 +0.13(+2.20%)
Sep 13, 2023 5.730 5.920 5.730 5.920 30,270 +0.17(+2.96%)
Sep 12, 2023 5.830 5.955 5.690 5.750 89,988 -0.13(-2.21%)
Sep 11, 2023 6.000 6.110 5.830 5.880 81,050 -0.18(-2.97%)
Sep 08, 2023 5.960 6.150 5.930 6.060 235,221 +0.05(+0.83%)
Sep 07, 2023 6.020 6.160 5.910 6.010 185,297 -0.06(-0.99%)
Sep 06, 2023 5.930 6.201 5.930 6.070 299,025 +0.12(+2.02%)
Sep 05, 2023 5.920 6.000 5.880 5.950 21,324 -0.02(-0.34%)
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.