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 )

5.505 -0.035 (-0.63%)
Streaming Delayed Price Updated: 1:58 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 6.130 6.370 5.540 5.540 15,167 -0.53(-8.73%)
May 21, 2024 6.380 6.710 6.070 6.070 44,306 -0.49(-7.47%)
May 20, 2024 6.290 6.775 6.200 6.560 16,947 +0.28(+4.46%)
May 17, 2024 6.170 6.960 6.170 6.280 16,274 -0.26(-3.98%)
May 16, 2024 5.940 7.190 5.940 6.540 111,594 +0.49(+8.10%)
May 15, 2024 5.720 6.250 5.670 6.050 39,995 +0.30(+5.22%)
May 14, 2024 5.240 5.750 5.200 5.750 30,399 +0.53(+10.15%)
May 13, 2024 5.230 5.680 5.010 5.220 17,713 -0.17(-3.15%)
May 10, 2024 5.050 5.550 5.030 5.390 41,045 +0.29(+5.69%)
May 09, 2024 4.770 5.100 4.456 5.100 51,787 +0.26(+5.37%)
May 08, 2024 4.870 5.100 4.750 4.840 13,806 +0.03(+0.62%)
May 07, 2024 4.690 4.950 4.530 4.810 30,789 +0.23(+5.02%)
May 06, 2024 4.430 5.190 4.380 4.580 48,536 +0.16(+3.62%)
May 03, 2024 4.420 4.700 4.420 4.420 20,739 +0.03(+0.68%)
May 02, 2024 4.240 4.660 4.240 4.390 29,611 -0.10(-2.23%)
May 01, 2024 4.270 4.510 4.040 4.490 24,580 +0.27(+6.40%)
Apr 30, 2024 4.320 4.590 4.140 4.220 28,394 -0.23(-5.17%)
Apr 29, 2024 4.280 4.465 3.880 4.450 32,380 +0.15(+3.49%)
Apr 26, 2024 4.330 4.490 4.110 4.300 25,017 +0.19(+4.62%)
Apr 25, 2024 4.590 4.590 4.090 4.110 33,975 -0.39(-8.67%)
Apr 24, 2024 4.660 4.760 4.500 4.500 15,260 -0.18(-3.85%)
Apr 23, 2024 4.660 4.840 4.560 4.680 10,871 +0.04(+0.86%)
Apr 22, 2024 4.630 4.750 4.530 4.640 21,951 +0.01(+0.22%)
Apr 19, 2024 4.800 4.800 4.580 4.630 29,144 -0.17(-3.54%)
Apr 18, 2024 4.660 4.840 4.522 4.800 12,539 +0.10(+2.13%)
Apr 17, 2024 4.590 4.700 4.580 4.700 12,535 -0.09(-1.88%)
Apr 16, 2024 4.560 4.800 4.560 4.790 41,926 +0.04(+0.84%)
Apr 15, 2024 4.680 4.755 4.430 4.750 35,850 +0.06(+1.28%)
Apr 12, 2024 4.700 4.850 4.610 4.690 29,029 +0.02(+0.43%)
Apr 11, 2024 4.740 4.820 4.650 4.670 31,373 -0.07(-1.48%)
Apr 10, 2024 4.710 4.750 4.530 4.740 27,095 +0.13(+2.82%)
Apr 09, 2024 4.570 4.710 4.440 4.610 45,449 +0.03(+0.66%)
Apr 08, 2024 4.440 4.730 4.200 4.580 74,197 +0.18(+4.09%)
Apr 05, 2024 4.060 4.400 3.920 4.400 35,878 +0.24(+5.77%)
Apr 04, 2024 4.310 4.350 4.010 4.160 21,361 -0.04(-0.95%)
Apr 03, 2024 4.620 4.620 4.095 4.200 49,068 -0.36(-7.89%)
Apr 02, 2024 4.580 4.700 4.250 4.560 101,966 +0.09(+2.01%)
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.