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: DOUG )

1.160 -0.090 (-7.20%)
Streaming Delayed Price Updated: 1:23 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 (%)
May 31, 2022 5.044 5.115 4.734 5.097 921,959 +0.03(+0.52%)
May 27, 2022 4.849 5.124 4.849 5.070 273,783 +0.27(+5.73%)
May 26, 2022 4.645 4.884 4.574 4.796 522,940 +0.16(+3.44%)
May 25, 2022 4.556 4.691 4.547 4.636 463,259 +0.04(+0.97%)
May 24, 2022 4.698 4.742 4.494 4.592 344,699 -0.15(-3.18%)
May 23, 2022 4.618 4.937 4.609 4.742 652,507 +0.12(+2.69%)
May 20, 2022 4.654 4.769 4.450 4.618 467,964 +0.11(+2.36%)
May 19, 2022 4.521 4.654 4.494 4.512 545,159 -0.03(-0.59%)
May 18, 2022 4.769 4.840 4.494 4.539 594,630 -0.38(-7.75%)
May 17, 2022 4.937 5.057 4.871 4.920 947,016 +0.09(+1.83%)
May 16, 2022 4.920 4.999 4.809 4.831 390,318 -0.13(-2.68%)
May 13, 2022 4.734 5.026 4.716 4.964 421,325 +0.27(+5.66%)
May 12, 2022 4.707 4.955 4.552 4.698 527,922 -0.08(-1.67%)
May 11, 2022 4.689 4.955 4.618 4.778 651,522 -0.09(-1.82%)
May 10, 2022 5.079 5.097 4.769 4.867 986,169 -0.07(-1.44%)
May 09, 2022 5.097 5.124 4.898 4.937 394,694 -0.24(-4.62%)
May 06, 2022 5.186 5.416 5.097 5.177 430,956 -0.03(-0.51%)
May 05, 2022 5.381 5.496 5.062 5.203 384,308 -0.28(-5.17%)
May 04, 2022 5.381 5.522 5.203 5.487 427,180 +0.08(+1.48%)
May 03, 2022 5.452 5.558 5.230 5.407 419,618 -0.10(-1.77%)
May 02, 2022 5.372 5.629 5.372 5.505 347,954 +0.13(+2.48%)
Apr 29, 2022 5.576 5.620 5.332 5.372 358,666 -0.25(-4.42%)
Apr 28, 2022 5.620 5.647 5.345 5.620 296,478 +0.11(+1.93%)
Apr 27, 2022 5.478 5.620 5.425 5.514 386,365 +0.03(+0.48%)
Apr 26, 2022 5.647 5.717 5.469 5.487 504,729 -0.23(-4.03%)
Apr 25, 2022 5.709 5.806 5.606 5.717 459,292 -0.04(-0.77%)
Apr 22, 2022 5.939 6.045 5.686 5.762 563,064 -0.22(-3.70%)
Apr 21, 2022 6.054 6.134 5.895 5.983 410,016 -0.04(-0.59%)
Apr 20, 2022 6.125 6.170 6.001 6.019 348,752 -0.09(-1.45%)
Apr 19, 2022 5.904 6.214 5.895 6.108 389,501 +0.21(+3.61%)
Apr 18, 2022 6.152 6.156 5.895 5.895 607,105 -0.32(-5.14%)
Apr 14, 2022 6.311 6.480 6.187 6.214 269,436 -0.05(-0.85%)
Apr 13, 2022 6.028 6.289 6.022 6.267 310,143 +0.24(+3.97%)
Apr 12, 2022 6.054 6.257 6.010 6.028 342,982 -0.02(-0.29%)
Apr 11, 2022 6.037 6.125 5.939 6.045 515,199 -0.04(-0.73%)
Apr 08, 2022 6.205 6.276 6.081 6.090 508,713 -0.10(-1.58%)
Apr 07, 2022 6.205 6.436 6.063 6.187 706,182 +0.09(+1.45%)
Apr 06, 2022 6.249 6.276 5.966 6.099 785,896 -0.21(-3.37%)
Apr 05, 2022 6.515 6.515 6.285 6.311 409,445 -0.12(-1.79%)
Apr 04, 2022 6.533 6.586 6.365 6.427 251,535 -0.11(-1.63%)
Apr 01, 2022 6.489 6.568 6.431 6.533 463,442 +0.06(+0.96%)
Mar 31, 2022 6.533 6.648 6.453 6.471 438,837 -0.01(-0.14%)
Mar 30, 2022 6.834 6.879 6.471 6.480 333,911 -0.36(-5.31%)
Mar 29, 2022 6.604 6.888 6.533 6.843 567,252 +0.36(+5.61%)
Mar 28, 2022 6.444 6.489 6.347 6.480 307,918 +0.01(+0.14%)
Mar 25, 2022 6.409 6.489 6.294 6.471 318,598 -0.02(-0.27%)
Mar 24, 2022 6.480 6.506 6.240 6.489 410,731 -0.03(-0.41%)
Mar 23, 2022 6.471 6.666 6.356 6.515 383,610 -0.04(-0.68%)
Mar 22, 2022 6.914 7.003 6.498 6.560 591,618 -0.36(-5.25%)
Mar 21, 2022 6.790 6.967 6.613 6.923 537,365 +0.13(+1.96%)
Mar 18, 2022 7.415 7.477 6.755 6.790 3,123,544 -0.56(-7.66%)
Mar 17, 2022 6.684 7.433 6.649 7.354 954,132 +0.74(+11.19%)
Mar 16, 2022 6.094 6.632 6.041 6.614 1,008,748 +0.66(+11.09%)
Mar 15, 2022 6.033 6.059 5.813 5.953 715,825 +0.08(+1.35%)
Mar 14, 2022 5.909 5.936 5.777 5.874 680,706 +0.00(+0.00%)
Mar 11, 2022 6.288 6.288 5.821 5.874 853,303 -0.39(-6.19%)
Mar 10, 2022 6.165 6.315 6.033 6.262 376,501 +0.05(+0.85%)
Mar 09, 2022 6.209 6.359 6.094 6.209 402,547 +0.25(+4.14%)
Mar 08, 2022 6.015 6.138 5.804 5.962 830,424 +0.17(+2.89%)
Mar 07, 2022 6.121 6.121 5.724 5.795 721,841 -0.26(-4.36%)
Mar 04, 2022 6.473 6.535 5.918 6.059 619,655 -0.43(-6.65%)
Mar 03, 2022 6.614 6.755 6.468 6.491 367,198 -0.11(-1.73%)
Mar 02, 2022 6.473 6.896 6.447 6.605 707,159 +0.28(+4.46%)
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.