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: HTZGQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2021 8.725 8.725 8.725 0 -0.17(-1.86%)
Jun 29, 2021 8.060 9.870 8.010 8.890 14,659,052 +0.04(+0.45%)
Jun 28, 2021 7.800 8.900 7.740 8.850 16,269,020 +2.10(+31.11%)
Jun 25, 2021 6.810 7.250 6.730 6.750 2,576,622 -0.05(-0.74%)
Jun 24, 2021 6.990 7.000 6.750 6.800 4,216,852 -0.22(-3.14%)
Jun 23, 2021 7.480 7.600 6.820 7.021 4,752,174 -0.53(-7.01%)
Jun 22, 2021 7.810 8.000 7.520 7.550 1,672,195 -0.23(-2.96%)
Jun 21, 2021 8.070 8.250 7.560 7.780 3,368,908 -0.31(-3.83%)
Jun 18, 2021 8.420 8.450 7.500 8.090 5,125,081 -0.30(-3.58%)
Jun 17, 2021 8.700 8.750 8.300 8.390 3,899,756 +0.05(+0.60%)
Jun 16, 2021 8.090 8.440 7.950 8.340 3,726,101 +0.43(+5.44%)
Jun 15, 2021 7.930 8.890 7.270 7.910 12,884,951 +0.23(+2.99%)
Jun 14, 2021 7.240 7.830 7.210 7.680 7,397,407 +0.65(+9.25%)
Jun 11, 2021 6.930 7.050 6.850 7.030 3,288,000 +0.18(+2.63%)
Jun 10, 2021 6.650 7.080 6.480 6.850 4,181,872 +0.23(+3.47%)
Jun 09, 2021 6.750 7.050 6.440 6.620 4,655,152 -0.09(-1.34%)
Jun 08, 2021 6.200 6.750 6.200 6.710 5,057,981 +0.50(+8.05%)
Jun 07, 2021 5.900 6.250 5.890 6.210 4,168,186 +0.25(+4.19%)
Jun 04, 2021 6.200 6.240 5.850 5.960 6,002,451 -0.26(-4.18%)
Jun 03, 2021 6.120 6.250 6.070 6.220 4,715,840 -0.16(-2.51%)
Jun 02, 2021 6.300 6.390 5.796 6.380 5,542,407 +0.11(+1.75%)
Jun 01, 2021 6.100 6.500 6.090 6.270 4,890,124 +0.22(+3.64%)
May 28, 2021 6.260 6.270 5.650 6.050 4,059,534 +0.01(+0.17%)
May 27, 2021 6.030 6.280 6.010 6.040 2,535,198 +0.01(+0.17%)
May 26, 2021 6.250 6.450 6.010 6.030 2,258,293 -0.22(-3.52%)
May 25, 2021 6.260 6.657 6.210 6.250 1,609,595 -0.14(-2.19%)
May 24, 2021 6.500 6.800 6.360 6.390 2,392,363 -0.21(-3.18%)
May 21, 2021 6.150 6.750 6.150 6.600 6,153,843 +0.44(+7.14%)
May 20, 2021 5.730 6.230 5.730 6.160 5,583,870 +0.43(+7.50%)
May 19, 2021 5.740 5.750 5.400 5.730 8,801,929 -0.03(-0.52%)
May 18, 2021 6.160 6.190 5.450 5.760 11,087,180 -0.51(-8.13%)
May 17, 2021 6.920 6.920 6.210 6.270 6,999,850 -0.53(-7.79%)
May 14, 2021 6.400 7.300 6.390 6.800 15,519,699 +0.40(+6.25%)
May 13, 2021 6.050 6.680 5.720 6.400 20,422,232 +0.68(+11.89%)
May 12, 2021 4.000 6.200 3.760 5.720 51,841,448 +2.03(+55.01%)
May 11, 2021 3.360 3.710 3.100 3.690 4,958,053 +0.08(+2.22%)
May 10, 2021 3.550 3.900 3.500 3.610 5,540,032 +0.13(+3.74%)
May 07, 2021 3.900 4.240 3.030 3.480 20,034,110 -0.34(-8.90%)
May 06, 2021 3.860 4.060 3.770 3.820 11,455,075 +0.02(+0.53%)
May 05, 2021 3.440 4.030 3.350 3.800 25,616,052 +0.74(+24.18%)
May 04, 2021 2.880 3.180 2.550 3.060 15,905,580 -0.16(-4.97%)
May 03, 2021 2.290 3.350 2.260 3.220 19,543,992 +0.96(+42.48%)
Apr 30, 2021 2.100 2.260 2.100 2.260 2,999,500 +0.16(+7.62%)
Apr 29, 2021 2.220 2.310 1.860 2.100 6,340,789 -0.05(-2.33%)
Apr 28, 2021 2.190 2.340 2.100 2.150 6,341,830 +0.02(+0.94%)
Apr 27, 2021 1.900 2.320 1.870 2.130 10,900,852 +0.23(+12.11%)
Apr 26, 2021 1.800 1.930 1.790 1.900 3,970,436 +0.10(+5.56%)
Apr 23, 2021 1.740 1.840 1.620 1.800 3,700,900 +0.07(+4.05%)
Apr 22, 2021 1.660 1.750 1.610 1.730 3,481,617 -0.01(-0.57%)
Apr 21, 2021 1.930 1.940 1.610 1.740 10,628,427 -0.16(-8.42%)
Apr 20, 2021 1.780 1.920 1.600 1.900 5,388,232 +0.10(+5.57%)
Apr 19, 2021 1.700 1.870 1.630 1.800 6,958,966 +0.07(+4.03%)
Apr 16, 2021 1.630 1.790 1.500 1.730 26,536,100 +0.50(+40.65%)
Apr 15, 2021 1.200 1.295 1.170 1.230 2,871,713 +0.03(+2.50%)
Apr 14, 2021 1.240 1.270 1.150 1.200 3,531,464 -0.04(-3.23%)
Apr 13, 2021 1.380 1.380 1.150 1.240 3,405,489 -0.10(-7.46%)
Apr 12, 2021 1.520 1.650 1.220 1.340 7,222,916 -0.20(-12.99%)
Apr 09, 2021 1.450 1.580 1.450 1.540 6,935,500 +0.07(+5.12%)
Apr 08, 2021 1.350 1.500 1.350 1.465 7,253,316 +0.09(+6.93%)
Apr 07, 2021 1.160 1.400 1.160 1.370 8,472,112 +0.21(+18.10%)
Apr 06, 2021 1.140 1.320 0.9500 1.160 13,950,725 -0.23(-16.55%)
Apr 05, 2021 1.900 1.905 1.210 1.390 17,475,588 -0.46(-24.86%)
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.