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 )

1.145 -0.105 (-8.40%)
Streaming Delayed Price Updated: 2:50 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 22, 2024 1.280 1.290 1.220 1.250 442,542 -0.04(-3.10%)
May 21, 2024 1.270 1.360 1.260 1.290 413,655 +0.01(+0.78%)
May 20, 2024 1.340 1.370 1.280 1.280 634,786 -0.06(-4.48%)
May 17, 2024 1.430 1.430 1.340 1.340 400,938 -0.07(-4.96%)
May 16, 2024 1.280 1.420 1.280 1.410 1,008,458 +0.12(+9.30%)
May 15, 2024 1.160 1.300 1.100 1.290 1,208,240 +0.17(+15.18%)
May 14, 2024 1.120 1.140 1.040 1.120 1,384,238 +0.00(+0.00%)
May 13, 2024 1.230 1.235 1.110 1.120 976,733 -0.06(-5.08%)
May 10, 2024 1.360 1.360 1.170 1.180 1,751,907 -0.26(-18.06%)
May 09, 2024 1.430 1.500 1.405 1.440 969,680 +0.03(+2.13%)
May 08, 2024 1.420 1.420 1.350 1.410 696,757 +0.01(+0.71%)
May 07, 2024 1.390 1.555 1.370 1.400 616,124 +0.01(+0.72%)
May 06, 2024 1.420 1.450 1.360 1.390 325,937 -0.02(-1.42%)
May 03, 2024 1.420 1.450 1.380 1.410 337,134 +0.02(+1.44%)
May 02, 2024 1.390 1.420 1.340 1.390 366,911 +0.04(+2.96%)
May 01, 2024 1.360 1.420 1.320 1.350 571,152 -0.01(-0.74%)
Apr 30, 2024 1.300 1.370 1.280 1.360 592,257 +0.04(+3.03%)
Apr 29, 2024 1.200 1.370 1.200 1.320 1,072,111 +0.13(+10.92%)
Apr 26, 2024 1.170 1.230 1.170 1.190 446,668 +0.01(+0.85%)
Apr 25, 2024 1.280 1.280 1.150 1.180 1,083,744 -0.11(-8.53%)
Apr 24, 2024 1.220 1.310 1.210 1.290 1,128,889 +0.03(+2.38%)
Apr 23, 2024 1.280 1.300 1.210 1.260 1,143,673 +0.00(+0.00%)
Apr 22, 2024 1.220 1.260 1.165 1.260 1,280,733 +0.04(+3.28%)
Apr 19, 2024 1.240 1.280 1.190 1.220 1,091,795 -0.03(-2.40%)
Apr 18, 2024 1.270 1.320 1.240 1.250 910,160 -0.03(-2.34%)
Apr 17, 2024 1.330 1.340 1.240 1.280 1,253,164 -0.03(-2.29%)
Apr 16, 2024 1.360 1.380 1.310 1.310 952,471 -0.05(-3.68%)
Apr 15, 2024 1.400 1.430 1.320 1.360 1,178,405 -0.05(-3.55%)
Apr 12, 2024 1.420 1.470 1.390 1.410 474,175 +0.02(+1.44%)
Apr 11, 2024 1.490 1.495 1.390 1.390 750,212 -0.08(-5.44%)
Apr 10, 2024 1.530 1.550 1.440 1.470 967,990 -0.12(-7.55%)
Apr 09, 2024 1.540 1.610 1.530 1.590 763,915 +0.06(+3.92%)
Apr 08, 2024 1.600 1.640 1.530 1.530 831,873 -0.07(-4.38%)
Apr 05, 2024 1.610 1.660 1.570 1.600 516,567 -0.02(-1.23%)
Apr 04, 2024 1.560 1.630 1.540 1.620 1,006,933 +0.08(+5.19%)
Apr 03, 2024 1.400 1.550 1.380 1.540 847,382 +0.13(+9.22%)
Apr 02, 2024 1.430 1.480 1.400 1.410 1,202,783 -0.02(-1.40%)
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.