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

(OP: FDXTF )

0.2727 -0.0123 (-4.32%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 30, 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 30, 2024 0.2829 0.2885 0.2727 0.2727 15,100 -0.01(-4.32%)
May 29, 2024 0.3135 0.3135 0.2850 0.2850 10,571 -0.01(-2.50%)
May 28, 2024 0.3012 0.3043 0.2846 0.2923 52,393 +0.01(+2.56%)
May 24, 2024 0.2699 0.2850 0.2699 0.2850 37,605 +0.01(+2.48%)
May 23, 2024 0.2791 0.2806 0.2700 0.2781 44,188 -0.00(-0.22%)
May 22, 2024 0.3400 0.3400 0.2787 0.2787 40,732 -0.03(-10.18%)
May 21, 2024 0.3400 0.3400 0.2841 0.3103 208,979 -0.03(-8.74%)
May 20, 2024 0.3400 0.3400 0.3300 0.3400 25,930 +0.02(+7.53%)
May 17, 2024 0.3000 0.3162 0.3000 0.3162 11,750 +0.00(+0.57%)
May 16, 2024 0.3122 0.3163 0.3122 0.3144 21,862 +0.00(+0.19%)
May 15, 2024 0.2900 0.3153 0.2834 0.3138 67,595 +0.03(+10.69%)
May 14, 2024 0.2835 0.2900 0.2835 0.2835 2,170 +0.00(+0.35%)
May 13, 2024 0.2889 0.3500 0.2800 0.2825 24,485 -0.02(-5.46%)
May 10, 2024 0.3500 0.3500 0.2988 0.2988 6,610 -0.01(-2.19%)
May 09, 2024 0.2769 0.3055 0.2769 0.3055 5,862 +0.03(+10.33%)
May 07, 2024 0.2769 0 -0.00(-1.11%)
May 06, 2024 0.2791 0.2800 0.2791 0.2800 23,560 +0.00(+0.00%)
May 03, 2024 0.2700 0.2800 0.2700 0.2800 13,067 +0.03(+12.54%)
Apr 30, 2024 0.2488 5 -0.00(-1.47%)
Apr 29, 2024 0.2525 0.2525 0.2525 0.2525 318 +0.02(+9.35%)
Apr 26, 2024 0.2309 0.2309 0.2309 0.2309 5,083 +0.03(+13.19%)
Apr 25, 2024 0.2040 0.2331 0.2040 0.2040 15,578 -0.04(-17.31%)
Apr 24, 2024 0.2400 0.2481 0.2400 0.2467 4,111 +0.01(+2.79%)
Apr 23, 2024 0.2400 0.2400 0.2400 0.2400 2,550 -0.02(-5.96%)
Apr 22, 2024 0.2621 0.2621 0.2552 0.2552 10,900 -0.00(-1.51%)
Apr 19, 2024 0.2591 0.2591 0.2510 0.2591 15,360 +0.00(+0.31%)
Apr 18, 2024 0.2583 0.2583 0.2510 0.2583 7,481 +0.01(+3.32%)
Apr 17, 2024 0.2300 0.2500 0.2300 0.2500 13,000 +0.02(+9.84%)
Apr 16, 2024 0.2251 0.2300 0.2251 0.2276 12,000 -0.00(-1.04%)
Apr 15, 2024 0.2200 0.2312 0.2200 0.2300 30,705 +0.01(+6.38%)
Apr 12, 2024 0.2162 0.2162 0.2162 0.2162 300 -0.01(-6.00%)
Apr 11, 2024 0.2200 0.2500 0.2200 0.2300 5,775 -0.02(-6.24%)
Apr 10, 2024 0.2453 0.2453 0.2453 0.2453 8,165 +0.03(+15.87%)
Apr 08, 2024 0.2117 5,000 -0.04(-15.12%)
Apr 05, 2024 0.2320 0.2494 0.2320 0.2494 7,122 +0.01(+6.08%)
Apr 04, 2024 0.2398 0.2500 0.2351 0.2351 5,200 +0.06(+37.89%)
Apr 03, 2024 0.1909 0.1909 0.1705 0.1705 11,956 +0.01(+3.58%)
Apr 02, 2024 0.2090 0.2114 0.1646 0.1646 3,200 -0.04(-21.36%)
Apr 01, 2024 0.2093 0.2093 0.2093 0.2093 330 +0.02(+9.81%)
Mar 28, 2024 0.1800 0.1906 0.1101 0.1906 87,840 +0.00(+0.21%)
Mar 27, 2024 0.1900 0.1974 0.1867 0.1902 27,070 -0.01(-4.90%)
Mar 26, 2024 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 25, 2024 0.2074 0.2161 0.2000 0.2000 5,660 -0.00(-0.20%)
Mar 22, 2024 0.2500 0.2500 0.2004 0.2004 11,310 -0.03(-11.80%)
Mar 19, 2024 0.2272 272 -0.03(-10.87%)
Mar 18, 2024 0.2600 0.2600 0.2549 0.2549 13,228 +0.03(+11.85%)
Mar 15, 2024 0.2300 0.2393 0.2279 0.2279 5,490 +0.01(+4.49%)
Mar 14, 2024 0.2181 0.2181 0.2181 0.2181 5,033 +0.01(+2.49%)
Mar 13, 2024 0.2200 0.2200 0.2128 0.2128 32,850 -0.01(-3.10%)
Mar 12, 2024 0.2196 0.2285 0.2196 0.2196 300 -0.00(-0.18%)
Mar 11, 2024 0.2286 0.2521 0.2200 0.2200 8,400 -0.01(-2.48%)
Mar 08, 2024 0.2100 0.2256 0.2100 0.2256 9,800 +0.00(+2.13%)
Mar 07, 2024 0.2251 0.2251 0.2209 0.2209 19,900 +0.01(+5.19%)
Mar 06, 2024 0.2196 0.2197 0.2100 0.2100 13,109 -0.01(-4.33%)
Mar 05, 2024 0.2051 0.2350 0.2051 0.2195 16,340 -0.01(-4.57%)
Mar 04, 2024 0.2301 0.2301 0.2300 0.2300 310 +0.00(+0.00%)
Mar 01, 2024 0.2300 0.2350 0.2300 0.2300 30,400 +0.01(+3.05%)
Feb 29, 2024 0.2280 0.2280 0.2232 0.2232 3,250 +0.01(+2.72%)
Feb 28, 2024 0.2238 0.2238 0.2173 0.2173 11,261 -0.01(-2.38%)
Feb 27, 2024 0.2169 0.2247 0.2090 0.2226 12,220 +0.01(+6.51%)
Feb 26, 2024 0.2081 0.2395 0.2070 0.2090 11,350 -0.00(-0.14%)
Feb 23, 2024 0.2390 0.2746 0.2070 0.2093 91,589 -0.04(-16.28%)
Feb 22, 2024 0.2600 0.2838 0.2500 0.2500 79,972 +0.00(+0.00%)
Feb 21, 2024 0.2327 0.2500 0.2327 0.2500 4,049 +0.03(+12.41%)
Feb 20, 2024 0.2200 0.2248 0.2200 0.2224 24,961 +0.01(+2.82%)
Feb 16, 2024 0.2100 0.2208 0.2100 0.2163 18,985 -0.00(-0.78%)
Feb 15, 2024 0.2300 0.2300 0.1900 0.2180 215,200 +0.03(+14.98%)
Feb 14, 2024 0.2158 0.2158 0.1752 0.1896 62,799 +0.02(+12.06%)
Feb 13, 2024 0.1649 0.1723 0.1644 0.1692 148,351 +0.01(+5.75%)
Feb 12, 2024 0.1659 0.1661 0.1600 0.1600 21,666 -0.01(-3.61%)
Feb 09, 2024 0.1510 0.1660 0.1428 0.1660 38,527 +0.01(+3.75%)
Feb 08, 2024 0.1323 0.1660 0.1323 0.1600 82,696 +0.01(+7.53%)
Feb 07, 2024 0.1488 0.1488 0.1488 0.1488 7,000 -0.00(-1.26%)
Feb 06, 2024 0.1560 0.1729 0.1499 0.1507 47,522 -0.01(-4.74%)
Feb 05, 2024 0.1800 0.1915 0.1582 0.1582 85,903 -0.00(-1.12%)
Feb 02, 2024 0.2530 0.2530 0.1600 0.1600 61,173 -0.03(-17.14%)
Feb 01, 2024 0.2530 0.2530 0.1842 0.1931 56,113 +0.00(+1.21%)
Jan 31, 2024 0.2355 0.2355 0.1800 0.1908 29,822 -0.01(-4.65%)
Jan 30, 2024 0.2355 0.2355 0.1877 0.2001 21,182 -0.00(-2.39%)
Jan 29, 2024 0.2100 0.2100 0.2050 0.2050 25,300 +0.00(+0.54%)
Jan 26, 2024 0.2059 0.2059 0.2039 0.2039 981 -0.00(-1.88%)
Jan 25, 2024 0.2092 0.2179 0.2075 0.2078 6,789 -0.00(-0.67%)
Jan 24, 2024 0.1600 0.2200 0.1555 0.2092 42,834 +0.07(+45.78%)
Jan 23, 2024 0.1510 0.1610 0.1430 0.1435 52,748 +0.01(+10.73%)
Jan 22, 2024 0.1296 0.1296 0.1296 0.1296 5,000 -0.00(-0.31%)
Jan 19, 2024 0.1620 0.1620 0.1204 0.1300 20,385 +0.01(+12.36%)
Jan 18, 2024 0.1249 0.1249 0.1150 0.1157 17,200 -0.01(-5.86%)
Jan 17, 2024 0.1300 0.1300 0.1206 0.1229 11,099 -0.02(-12.21%)
Jan 16, 2024 0.1130 0.1438 0.1130 0.1400 69,471 +0.01(+8.61%)
Jan 12, 2024 0.1289 0.1289 0.1289 0.1289 1,050 -0.01(-5.57%)
Jan 11, 2024 0.1365 0.1365 0.1365 0.1365 1,000 +0.01(+8.85%)
Jan 10, 2024 0.1254 0.1254 0.1254 0.1254 2,700 -0.00(-3.09%)
Jan 09, 2024 0.1600 0.1600 0.1200 0.1294 4,175 -0.02(-13.73%)
Jan 08, 2024 0.1272 0.1500 0.1200 0.1500 1,080 +0.03(+27.66%)
Jan 04, 2024 0.1175 0 -0.01(-8.91%)
Jan 03, 2024 0.1490 0.1490 0.1290 0.1290 6,100 -0.00(-0.77%)
Jan 02, 2024 0.1329 0.1329 0.1300 0.1300 2,007 -0.01(-5.45%)
Dec 29, 2023 0.1600 0.1600 0.1262 0.1375 10,501 -0.00(-2.48%)
Dec 28, 2023 0.1410 0.1410 0.1410 0.1410 1,300 -0.00(-0.77%)
Dec 27, 2023 0.1543 0.1543 0.1421 0.1421 7,500 +0.00(+2.60%)
Dec 22, 2023 0.1385 0 +0.03(+30.54%)
Dec 21, 2023 0.1324 0.1445 0.1061 0.1061 28,010 -0.05(-30.70%)
Dec 19, 2023 0.1531 1,650 -0.00(-0.39%)
Dec 18, 2023 0.1595 0.1595 0.1431 0.1537 3,586 +0.01(+5.35%)
Dec 15, 2023 0.1459 0.1459 0.1459 0.1459 1,010 -0.01(-7.42%)
Dec 14, 2023 0.1617 0.1617 0.1572 0.1576 12,000 +0.01(+8.02%)
Dec 13, 2023 0.1459 0.1459 0.1459 0.1459 200 -0.01(-4.27%)
Dec 12, 2023 0.1646 0.1646 0.1524 0.1524 1,410 -0.01(-7.58%)
Dec 11, 2023 0.1648 0.1649 0.1630 0.1649 6,256 +0.02(+16.13%)
Dec 07, 2023 0.1420 99 -0.01(-7.85%)
Dec 06, 2023 0.1541 0.1649 0.1541 0.1541 2,054 -0.00(-0.58%)
Dec 05, 2023 0.2700 0.2700 0.1550 0.1550 12,399 +0.01(+3.61%)
Dec 04, 2023 0.2700 0.2700 0.1496 0.1496 900 -0.02(-11.16%)
Dec 01, 2023 0.1630 0.1800 0.1630 0.1684 6,500 +0.02(+12.72%)
Nov 30, 2023 0.1800 0.1800 0.1494 0.1494 469 -0.01(-8.17%)
Nov 29, 2023 0.1627 0.1627 0.1627 0.1627 2,000 +0.01(+4.70%)
Nov 28, 2023 0.1525 0.1650 0.1400 0.1554 4,500 +0.01(+6.51%)
Nov 27, 2023 0.1459 0.1459 0.1459 0.1459 4,081 +0.02(+12.23%)
Nov 22, 2023 0.1300 0 -0.04(-23.21%)
Nov 21, 2023 0.1700 0.1700 0.1070 0.1693 16,325 +0.01(+5.81%)
Nov 20, 2023 0.1700 0.1700 0.1600 0.1600 3,310 -0.01(-3.03%)
Nov 17, 2023 0.1650 0.1650 0.1650 0.1650 200 -0.00(-1.14%)
Nov 16, 2023 0.1669 0.1669 0.1669 0.1669 400 +0.00(+2.83%)
Nov 15, 2023 0.1745 0.1750 0.1623 0.1623 3,665 -0.02(-9.63%)
Nov 14, 2023 0.1650 0.1799 0.1650 0.1796 20,446 +0.02(+10.25%)
Nov 10, 2023 0.1629 0 -0.01(-8.23%)
Nov 09, 2023 0.1775 0.1775 0.1775 0.1775 10,070 -0.01(-5.59%)
Nov 08, 2023 0.1900 0.1900 0.1750 0.1880 6,300 -0.01(-3.59%)
Nov 07, 2023 0.1900 0.1950 0.1850 0.1950 35,049 +0.00(+0.00%)
Nov 06, 2023 0.1950 0.2099 0.1950 0.1950 27,667 +0.01(+5.41%)
Nov 03, 2023 0.1950 0.2000 0.1850 0.1850 9,786 +0.01(+8.82%)
Nov 02, 2023 0.1700 0.1900 0.1700 0.1700 42,833 -0.00(-2.86%)
Nov 01, 2023 0.2100 0.2100 0.1750 0.1750 19,603 -0.02(-10.71%)
Oct 31, 2023 0.1313 0.1968 0.1313 0.1960 22,170 +0.01(+4.53%)
Oct 30, 2023 0.2000 0.2219 0.1875 0.1875 3,110 -0.02(-7.91%)
Oct 27, 2023 0.2036 0.2075 0.2000 0.2036 16,221 -0.00(-0.20%)
Oct 26, 2023 0.2400 0.2400 0.1150 0.2040 22,761 +0.00(+0.49%)
Oct 25, 2023 0.2082 0.2084 0.2030 0.2030 10,674 -0.02(-7.73%)
Oct 24, 2023 0.2700 0.2700 0.2162 0.2200 23,270 -0.00(-1.83%)
Oct 23, 2023 0.2289 0.2441 0.2226 0.2241 41,253 -0.00(-2.10%)
Oct 20, 2023 0.2289 0.2289 0.2289 0.2289 757 +0.00(+0.00%)
Oct 19, 2023 0.2600 0.2600 0.2289 0.2289 34,010 -0.01(-3.66%)
Oct 18, 2023 0.2300 0.2376 0.2300 0.2376 2,190 +0.02(+7.95%)
Oct 17, 2023 0.2201 0.2201 0.2201 0.2201 777 -0.02(-8.29%)
Oct 13, 2023 0.2400 0 +0.02(+8.89%)
Oct 12, 2023 0.2200 0.2250 0.2200 0.2204 26,757 -0.01(-2.35%)
Oct 11, 2023 0.2500 0.2500 0.2254 0.2257 40,202 +0.01(+4.11%)
Oct 10, 2023 0.2123 0.2168 0.2123 0.2168 1,200 +0.00(+2.12%)
Oct 06, 2023 0.2123 0 -0.01(-6.35%)
Oct 05, 2023 0.2500 0.2500 0.2267 0.2267 3,400 -0.04(-16.04%)
Oct 04, 2023 0.2500 0.2700 0.2232 0.2700 17,100 +0.02(+8.00%)
Oct 03, 2023 0.2565 0.2565 0.2500 0.2500 398 +0.04(+19.05%)
Sep 28, 2023 0.2100 0 -0.02(-8.70%)
Sep 26, 2023 0.2300 0 +0.05(+30.98%)
Sep 18, 2023 0.1756 0 -0.04(-17.67%)
Sep 01, 2023 0.2133 0 -0.02(-10.19%)
Aug 07, 2023 0.2375 0 -0.00(-1.04%)
Jul 25, 2023 0.2400 0 -0.11(-31.43%)
Jul 11, 2023 0.3500 300 +0.00(+0.00%)
Jul 10, 2023 0.3500 0.3500 0.3500 0.3500 171 +0.00(+0.00%)
Jun 22, 2023 0.3500 0 +0.04(+12.65%)
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.