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: FLYX )

5.540 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Mar 28, 2024 4.700 4.700 4.200 4.320 166,928 -0.23(-5.05%)
Mar 27, 2024 3.700 5.500 3.390 4.550 583,858 +0.14(+3.17%)
Mar 26, 2024 6.610 6.650 4.000 4.410 435,228 -2.26(-33.88%)
Mar 25, 2024 9.770 10.46 6.155 6.670 325,934 -2.33(-25.89%)
Mar 22, 2024 12.17 12.94 8.750 9.000 60,031 -3.30(-26.83%)
Mar 21, 2024 13.03 14.14 12.30 12.30 27,192 -0.80(-6.11%)
Mar 20, 2024 16.00 16.00 12.35 13.10 44,608 -3.91(-22.99%)
Mar 19, 2024 16.97 17.82 16.11 17.01 8,176 +0.31(+1.86%)
Mar 18, 2024 16.41 17.31 16.26 16.70 23,601 +0.06(+0.36%)
Mar 15, 2024 18.99 18.99 16.00 16.64 145,950 -1.41(-7.81%)
Mar 14, 2024 16.54 18.44 16.54 18.05 30,609 +0.84(+4.88%)
Mar 13, 2024 18.00 18.40 16.11 17.21 18,670 +0.15(+0.88%)
Mar 12, 2024 19.52 21.16 16.50 17.06 47,300 -2.59(-13.18%)
Mar 11, 2024 18.85 22.86 18.84 19.65 45,399 +1.15(+6.22%)
Mar 08, 2024 18.18 20.70 17.81 18.50 13,538 +0.20(+1.09%)
Mar 07, 2024 22.01 24.21 16.51 18.30 43,038 -0.30(-1.61%)
Mar 06, 2024 18.33 20.30 17.50 18.60 68,457 +0.36(+1.97%)
Mar 05, 2024 15.96 19.75 14.36 18.24 52,628 +2.75(+17.75%)
Mar 04, 2024 14.85 17.28 13.61 15.49 41,973 +1.35(+9.55%)
Mar 01, 2024 13.20 14.50 13.20 14.14 16,629 +0.24(+1.73%)
Feb 29, 2024 13.10 15.00 12.64 13.90 25,023 -0.25(-1.77%)
Feb 28, 2024 11.74 14.30 11.74 14.15 21,116 +0.95(+7.20%)
Feb 27, 2024 11.98 13.20 11.54 13.20 15,137 +1.20(+10.00%)
Feb 26, 2024 11.33 12.91 9.420 12.00 18,713 +1.70(+16.50%)
Feb 23, 2024 9.136 12.85 9.136 10.30 58,970 +0.99(+10.63%)
Feb 22, 2024 8.700 9.990 8.470 9.310 15,057 +0.26(+2.87%)
Feb 21, 2024 8.610 9.050 8.165 9.050 20,330 +0.59(+6.97%)
Feb 20, 2024 8.800 8.800 8.000 8.460 4,772 +0.17(+2.05%)
Feb 16, 2024 8.120 8.290 8.120 8.290 4,089 +0.52(+6.69%)
Feb 15, 2024 7.300 8.365 7.300 7.770 8,529 +0.17(+2.24%)
Feb 14, 2024 7.410 7.600 7.390 7.600 2,425 +0.21(+2.77%)
Feb 13, 2024 6.790 7.750 6.700 7.395 3,453 +0.49(+7.17%)
Feb 12, 2024 7.390 7.400 6.900 6.900 2,110 +0.18(+2.68%)
Feb 09, 2024 8.000 8.000 6.720 6.720 25,182 -1.28(-16.00%)
Feb 08, 2024 8.100 8.830 8.000 8.000 3,984 -0.64(-7.41%)
Feb 07, 2024 8.900 8.900 8.120 8.640 4,127 +0.12(+1.41%)
Feb 06, 2024 7.890 8.701 7.890 8.520 9,100 -0.25(-2.85%)
Feb 05, 2024 8.930 8.990 7.563 8.770 40,728 -0.24(-2.66%)
Feb 02, 2024 6.970 9.660 6.580 9.010 18,640 +2.04(+29.27%)
Feb 01, 2024 6.490 7.250 6.450 6.970 25,260 +0.44(+6.74%)
Jan 31, 2024 6.610 6.610 6.470 6.530 1,509 +0.00(+0.00%)
Jan 30, 2024 6.680 6.680 6.190 6.530 21,351 -0.07(-1.06%)
Jan 29, 2024 6.800 6.800 6.350 6.600 8,529 +0.21(+3.33%)
Jan 26, 2024 6.790 6.870 6.340 6.387 39,260 -0.24(-3.60%)
Jan 25, 2024 6.790 6.790 6.500 6.625 10,339 -0.02(-0.37%)
Jan 24, 2024 6.630 6.660 6.510 6.650 3,287 +0.08(+1.22%)
Jan 23, 2024 6.770 6.770 6.500 6.570 2,696 +0.08(+1.31%)
Jan 22, 2024 6.710 6.710 6.295 6.485 9,699 -0.04(-0.69%)
Jan 19, 2024 6.700 6.800 6.400 6.530 23,091 -0.09(-1.36%)
Jan 18, 2024 6.870 6.870 6.250 6.620 25,798 -0.01(-0.23%)
Jan 17, 2024 6.620 6.635 6.170 6.635 8,709 -0.02(-0.23%)
Jan 16, 2024 6.890 6.890 6.270 6.650 22,227 +0.08(+1.22%)
Jan 12, 2024 6.390 6.775 5.650 6.570 46,617 +0.22(+3.46%)
Jan 11, 2024 6.590 6.850 6.250 6.350 23,836 -0.31(-4.65%)
Jan 10, 2024 6.900 6.900 6.540 6.660 6,445 +0.16(+2.46%)
Jan 09, 2024 6.280 6.750 6.000 6.500 27,540 +0.06(+0.93%)
Jan 08, 2024 6.860 7.110 6.260 6.440 32,583 -0.31(-4.59%)
Jan 05, 2024 6.700 7.250 6.410 6.750 52,301 +0.28(+4.33%)
Jan 04, 2024 5.900 6.470 5.750 6.470 37,588 +0.72(+12.52%)
Jan 03, 2024 5.770 6.200 5.600 5.750 45,712 -0.26(-4.33%)
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.