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 )

7.450 -0.040 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 08, 2023 5.506 5.788 5.506 5.788 92,895 +0.26(+4.75%)
May 05, 2023 5.543 5.543 5.419 5.526 29,076 -0.01(-0.18%)
May 04, 2023 5.604 5.604 5.458 5.536 14,150 -0.10(-1.72%)
May 03, 2023 5.594 5.730 5.506 5.633 22,046 -0.02(-0.34%)
May 02, 2023 5.720 5.720 5.584 5.652 10,211 +0.01(+0.17%)
May 01, 2023 5.681 5.826 5.633 5.642 21,459 -0.08(-1.36%)
Apr 28, 2023 5.477 5.720 5.477 5.720 44,004 +0.16(+2.79%)
Apr 27, 2023 5.642 5.642 5.419 5.565 24,792 +0.01(+0.17%)
Apr 26, 2023 5.545 5.632 5.419 5.555 95,250 +0.03(+0.53%)
Apr 25, 2023 5.740 5.769 5.516 5.526 47,205 -0.24(-4.21%)
Apr 24, 2023 5.749 5.778 5.730 5.769 9,841 -0.01(-0.17%)
Apr 21, 2023 5.788 5.856 5.740 5.778 10,843 -0.06(-1.00%)
Apr 20, 2023 5.876 5.876 5.778 5.837 3,649 +0.01(+0.17%)
Apr 19, 2023 5.778 5.827 5.778 5.827 4,328 +0.00(+0.00%)
Apr 18, 2023 5.876 5.895 5.788 5.827 18,593 -0.07(-1.15%)
Apr 17, 2023 5.885 5.895 5.817 5.895 1,743 +0.03(+0.56%)
Apr 14, 2023 5.862 5.870 5.824 5.862 14,497 +0.00(+0.00%)
Apr 13, 2023 5.785 5.867 5.785 5.862 10,664 +0.03(+0.50%)
Apr 12, 2023 5.756 5.833 5.737 5.833 10,598 +0.09(+1.51%)
Apr 11, 2023 6.016 6.016 5.728 5.747 58,883 -0.07(-1.16%)
Apr 10, 2023 5.997 5.997 5.795 5.814 19,731 -0.17(-2.89%)
Apr 06, 2023 5.968 5.987 5.805 5.987 4,010 +0.12(+1.97%)
Apr 05, 2023 5.776 5.872 5.776 5.872 24,432 +0.02(+0.33%)
Apr 04, 2023 5.728 5.853 5.728 5.853 5,464 +0.07(+1.16%)
Apr 03, 2023 5.824 5.872 5.782 5.785 20,780 -0.01(-0.17%)
Mar 31, 2023 5.622 5.872 5.622 5.795 71,130 +0.14(+2.56%)
Mar 30, 2023 5.574 5.679 5.574 5.651 12,525 +0.03(+0.51%)
Mar 29, 2023 5.612 5.682 5.516 5.622 50,542 +0.06(+1.04%)
Mar 28, 2023 5.651 5.687 5.564 5.564 18,116 -0.06(-1.03%)
Mar 27, 2023 5.583 5.756 5.458 5.622 39,605 +0.06(+1.04%)
Mar 24, 2023 5.679 5.679 5.294 5.564 79,146 -0.12(-2.03%)
Mar 23, 2023 5.785 5.795 5.660 5.679 28,380 -0.05(-0.84%)
Mar 22, 2023 5.766 5.867 5.703 5.728 52,660 -0.02(-0.42%)
Mar 21, 2023 5.805 5.996 5.699 5.752 66,712 +0.01(+0.25%)
Mar 20, 2023 5.978 5.997 5.660 5.737 58,486 -0.28(-4.64%)
Mar 17, 2023 6.036 6.132 5.978 6.016 25,018 -0.04(-0.72%)
Mar 16, 2023 6.098 6.155 6.022 6.060 45,397 -0.06(-0.94%)
Mar 15, 2023 6.222 6.341 6.088 6.117 29,147 -0.26(-4.11%)
Mar 14, 2023 6.441 6.441 6.203 6.379 26,740 -0.10(-1.55%)
Mar 13, 2023 6.480 6.480 6.394 6.480 1,335 +0.01(+0.15%)
Mar 10, 2023 6.451 6.480 6.337 6.470 8,291 -0.02(-0.29%)
Mar 09, 2023 6.441 6.518 6.422 6.489 16,384 +0.01(+0.15%)
Mar 08, 2023 6.499 6.516 6.451 6.480 7,529 -0.02(-0.29%)
Mar 07, 2023 6.461 6.499 6.461 6.499 2,721 -0.02(-0.29%)
Mar 06, 2023 6.518 6.536 6.461 6.518 5,431 +0.07(+1.04%)
Mar 03, 2023 6.489 6.632 6.403 6.451 49,870 -0.04(-0.59%)
Mar 02, 2023 6.527 6.661 6.465 6.489 11,806 -0.01(-0.15%)
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.