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

Dalrada Financial Corp (OP: DFCO )

0.1625 -0.0075 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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 (%)
Dec 31, 2021 0.8548 0.8990 0.8530 0.8647 22,990 -0.02(-1.74%)
Dec 30, 2021 0.8600 0.8990 0.8500 0.8800 69,758 +0.02(+2.89%)
Dec 29, 2021 0.8705 0.8743 0.8505 0.8553 9,238 -0.01(-1.69%)
Dec 28, 2021 0.8985 0.8985 0.8501 0.8700 48,320 +0.02(+2.35%)
Dec 27, 2021 0.9200 0.9200 0.8500 0.8500 79,180 -0.00(-0.29%)
Dec 23, 2021 0.9100 0.9200 0.8525 0.8525 77,934 -0.06(-6.35%)
Dec 22, 2021 0.9090 0.9200 0.8700 0.9103 31,708 +0.04(+4.63%)
Dec 21, 2021 0.8500 0.9150 0.8118 0.8700 58,972 +0.11(+14.47%)
Dec 20, 2021 0.9190 0.9200 0.7600 0.7600 214,783 -0.15(-16.48%)
Dec 17, 2021 0.8710 0.9200 0.8500 0.9100 79,469 +0.00(+0.00%)
Dec 16, 2021 0.8970 0.9100 0.8600 0.9100 36,682 +0.02(+2.25%)
Dec 15, 2021 0.9100 0.9190 0.8650 0.8900 48,109 -0.02(-2.20%)
Dec 14, 2021 0.9100 0.9100 0.8270 0.9100 41,779 +0.00(+0.00%)
Dec 13, 2021 0.8900 0.9100 0.8500 0.9100 97,391 +0.03(+2.82%)
Dec 10, 2021 0.8400 0.8900 0.8200 0.8850 78,034 +0.02(+1.72%)
Dec 09, 2021 0.8700 0.8800 0.8161 0.8700 23,602 +0.00(+0.00%)
Dec 08, 2021 0.8300 0.8700 0.8100 0.8700 162,168 +0.04(+4.82%)
Dec 07, 2021 0.7790 0.8395 0.7745 0.8300 203,491 +0.06(+7.92%)
Dec 06, 2021 0.7800 0.7800 0.7206 0.7691 85,242 +0.01(+1.20%)
Dec 03, 2021 0.7450 0.7600 0.7200 0.7600 60,057 +0.02(+2.70%)
Dec 02, 2021 0.7600 0.7700 0.7210 0.7400 73,838 -0.03(-3.27%)
Dec 01, 2021 0.7799 0.7900 0.7200 0.7650 140,047 -0.01(-1.29%)
Nov 30, 2021 0.7500 0.7750 0.6955 0.7750 27,215 +0.03(+3.35%)
Nov 29, 2021 0.7400 0.7890 0.5717 0.7499 268,854 +0.04(+5.47%)
Nov 26, 2021 0.7500 0.7695 0.7110 0.7110 27,593 -0.04(-5.20%)
Nov 24, 2021 0.7690 0.7695 0.7110 0.7500 40,033 +0.04(+5.63%)
Nov 23, 2021 0.7890 0.8000 0.7100 0.7100 63,029 -0.06(-7.79%)
Nov 22, 2021 0.6100 0.8300 0.6100 0.7700 141,312 -0.02(-2.52%)
Nov 19, 2021 0.5900 0.8390 0.5000 0.7899 445,863 +0.20(+33.88%)
Nov 18, 2021 0.8300 0.6250 0.5850 0.5900 412,809 -0.23(-28.48%)
Nov 17, 2021 0.8190 0.8300 0.7510 0.8250 159,532 +0.02(+2.48%)
Nov 16, 2021 0.7900 0.8190 0.7800 0.8050 119,666 +0.03(+3.21%)
Nov 15, 2021 0.7800 0.7900 0.7780 0.7800 93,004 +0.00(+0.39%)
Nov 12, 2021 0.7200 0.7790 0.7200 0.7770 224,999 +0.05(+6.16%)
Nov 11, 2021 0.7700 0.7700 0.5206 0.7319 117,763 -0.01(-1.16%)
Nov 10, 2021 0.7400 0.7680 0.7405 634,463 +0.05(+7.32%)
Nov 09, 2021 0.6590 0.6900 0.6590 0.6900 137,097 +0.03(+4.55%)
Nov 08, 2021 0.5500 0.6600 0.5330 0.6600 612,340 +0.12(+22.22%)
Nov 05, 2021 0.5000 0.5400 0.5000 0.5400 471,790 +0.05(+10.20%)
Nov 04, 2021 0.4605 0.4900 0.4605 0.4900 75,102 +0.03(+6.52%)
Nov 03, 2021 0.4300 0.4900 0.4110 0.4600 282,066 +0.04(+9.34%)
Nov 02, 2021 0.4110 0.4300 0.4110 0.4207 22,141 -0.01(-2.16%)
Nov 01, 2021 0.4495 0.4350 0.4010 0.4300 40,836 -0.01(-1.15%)
Oct 29, 2021 0.4700 0.4700 0.4000 0.4350 162,180 +0.01(+1.16%)
Oct 28, 2021 0.4900 0.4900 0.4090 0.4300 245,807 -0.03(-6.52%)
Oct 27, 2021 0.4195 0.4800 0.4090 0.4600 636,161 +0.05(+12.61%)
Oct 26, 2021 0.3800 0.4085 412,855 +0.03(+7.50%)
Oct 25, 2021 0.3750 0.3895 0.3500 0.3800 97,979 +0.02(+6.00%)
Oct 22, 2021 0.3500 0.3674 0.3300 0.3585 123,613 +0.03(+8.67%)
Oct 21, 2021 0.3428 0.3428 0.3185 0.3299 22,762 -0.01(-3.51%)
Oct 20, 2021 0.3110 0.3500 0.3110 0.3419 111,463 -0.01(-1.75%)
Oct 19, 2021 0.3275 0.3480 0.3275 0.3480 43,081 +0.03(+10.48%)
Oct 18, 2021 0.3190 0.3275 0.3100 0.3150 13,983 +0.00(+0.32%)
Oct 15, 2021 0.3100 0.3415 0.3000 0.3140 154,228 +0.00(+1.29%)
Oct 14, 2021 0.3001 0.3100 0.3001 0.3100 112,879 +0.00(+0.06%)
Oct 13, 2021 0.3001 0.3099 0.3001 0.3098 8,316 -0.00(-0.03%)
Oct 12, 2021 0.3098 0.3099 0.3000 0.3099 36,655 +0.00(+1.61%)
Oct 11, 2021 0.3098 0.3098 0.3050 0.3050 28,026 +0.00(+0.00%)
Oct 08, 2021 0.3098 0.3098 0.3050 0.3050 17,100 -0.00(-1.55%)
Oct 07, 2021 0.3100 0.3100 0.3035 0.3098 17,590 -0.00(-0.06%)
Oct 06, 2021 0.3095 0.3100 0.3095 0.3100 54,487 +0.00(+0.81%)
Oct 05, 2021 0.3000 0.3100 0.2940 0.3075 22,600 +0.01(+2.50%)
Oct 04, 2021 0.3180 0.3180 0.2887 0.3000 3,890 +0.00(+0.00%)
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.