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

Dynamic Materials (NQ: BOOM )

13.04 -0.06 (-0.46%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 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 (%)
Aug 30, 2019 44.34 45.35 42.69 42.97 146,360 -1.20(-2.71%)
Aug 29, 2019 42.76 44.51 42.39 44.16 178,856 +1.77(+4.18%)
Aug 28, 2019 43.11 43.85 42.16 42.39 275,365 -0.75(-1.74%)
Aug 27, 2019 42.43 43.79 42.43 43.15 586,376 +1.08(+2.56%)
Aug 26, 2019 41.48 42.11 41.04 42.07 172,381 +0.96(+2.33%)
Aug 23, 2019 42.20 42.98 40.31 41.11 294,843 -1.51(-3.55%)
Aug 22, 2019 42.01 43.73 41.98 42.62 246,446 +0.64(+1.53%)
Aug 21, 2019 41.08 43.09 40.56 41.98 491,612 +0.93(+2.27%)
Aug 20, 2019 43.15 43.83 40.64 41.05 539,963 -2.43(-5.60%)
Aug 19, 2019 45.09 45.42 43.45 43.48 231,790 -1.41(-3.15%)
Aug 16, 2019 43.80 45.01 43.76 44.90 233,792 +1.30(+2.97%)
Aug 15, 2019 43.68 43.76 42.39 43.60 238,008 -0.30(-0.68%)
Aug 14, 2019 45.86 45.86 43.38 43.90 278,156 -2.92(-6.23%)
Aug 13, 2019 45.36 47.30 44.76 46.82 237,322 +1.41(+3.12%)
Aug 12, 2019 45.91 46.37 44.86 45.40 380,508 -0.60(-1.31%)
Aug 09, 2019 46.76 47.10 45.82 46.00 301,211 -0.70(-1.50%)
Aug 08, 2019 45.82 47.14 45.34 46.71 557,868 +1.12(+2.45%)
Aug 07, 2019 45.53 46.68 45.17 45.59 325,571 -0.73(-1.58%)
Aug 06, 2019 47.43 47.95 45.62 46.32 570,190 -1.08(-2.27%)
Aug 05, 2019 47.46 48.08 45.88 47.40 273,171 -0.69(-1.44%)
Aug 02, 2019 49.27 49.36 47.62 48.09 496,292 -1.14(-2.31%)
Aug 01, 2019 51.38 51.98 48.62 49.23 347,086 -2.45(-4.75%)
Jul 31, 2019 52.40 53.57 51.67 51.68 339,712 -0.68(-1.30%)
Jul 30, 2019 50.56 52.69 50.56 52.37 354,520 +1.19(+2.32%)
Jul 29, 2019 51.25 52.41 49.96 51.18 648,431 +0.25(+0.49%)
Jul 26, 2019 57.01 59.50 48.79 50.93 2,116,973 -8.53(-14.34%)
Jul 25, 2019 61.39 62.16 59.08 59.46 267,559 -1.74(-2.85%)
Jul 24, 2019 63.45 63.78 59.71 61.20 327,815 -2.71(-4.24%)
Jul 23, 2019 62.36 64.35 61.74 63.91 311,161 +1.58(+2.54%)
Jul 22, 2019 60.31 62.77 60.29 62.33 254,091 +2.52(+4.22%)
Jul 19, 2019 61.53 61.53 59.75 59.81 257,344 -1.71(-2.78%)
Jul 18, 2019 61.50 61.79 60.10 61.52 253,218 -0.03(-0.05%)
Jul 17, 2019 62.77 62.77 61.38 61.55 272,381 -1.16(-1.85%)
Jul 16, 2019 62.18 63.43 62.01 62.70 243,656 +0.24(+0.38%)
Jul 15, 2019 64.41 64.41 61.49 62.47 287,721 -1.80(-2.80%)
Jul 12, 2019 64.72 66.05 63.80 64.27 320,820 -0.44(-0.67%)
Jul 11, 2019 63.31 64.94 62.02 64.70 336,925 +1.35(+2.12%)
Jul 10, 2019 60.45 63.83 60.35 63.36 405,605 +4.35(+7.38%)
Jul 09, 2019 59.24 59.43 57.12 59.00 280,034 -1.26(-2.08%)
Jul 08, 2019 59.29 60.35 58.71 60.26 178,818 +0.78(+1.31%)
Jul 05, 2019 59.32 60.29 58.90 59.48 181,535 -0.46(-0.76%)
Jul 03, 2019 61.71 61.71 59.66 59.93 155,558 -1.60(-2.60%)
Jul 02, 2019 62.83 62.83 61.13 61.54 232,832 -1.45(-2.31%)
Jul 01, 2019 63.60 65.12 62.18 62.99 191,272 +0.32(+0.51%)
Jun 28, 2019 62.44 63.54 61.93 62.67 315,767 +0.38(+0.60%)
Jun 27, 2019 61.43 62.43 60.63 62.30 213,960 +1.14(+1.86%)
Jun 26, 2019 60.13 62.46 59.67 61.16 241,322 +1.75(+2.95%)
Jun 25, 2019 61.72 61.72 58.68 59.41 254,487 -2.49(-4.03%)
Jun 24, 2019 62.26 62.43 60.54 61.90 209,766 -0.39(-0.62%)
Jun 21, 2019 62.88 64.11 61.86 62.29 428,910 -1.02(-1.61%)
Jun 20, 2019 62.01 63.79 58.75 63.31 502,692 +2.11(+3.44%)
Jun 19, 2019 61.32 61.80 60.56 61.20 224,966 -0.40(-0.64%)
Jun 18, 2019 61.81 63.19 61.29 61.60 238,721 +0.08(+0.13%)
Jun 17, 2019 60.53 62.35 60.15 61.52 242,656 +1.08(+1.78%)
Jun 14, 2019 63.28 63.60 60.01 60.44 465,411 -2.20(-3.51%)
Jun 13, 2019 64.72 65.36 60.56 62.63 588,528 -1.60(-2.49%)
Jun 12, 2019 67.13 67.13 64.10 64.24 408,229 -3.29(-4.88%)
Jun 11, 2019 69.34 70.47 66.90 67.53 420,966 -1.81(-2.61%)
Jun 10, 2019 69.64 71.11 69.28 69.34 370,381 +0.24(+0.34%)
Jun 07, 2019 70.26 70.87 67.80 69.10 830,723 -0.56(-0.81%)
Jun 06, 2019 74.88 75.33 69.58 69.67 588,751 -5.26(-7.02%)
Jun 05, 2019 73.48 75.84 72.72 74.93 583,379 +1.85(+2.53%)
Jun 04, 2019 71.46 73.40 71.04 73.08 629,560 +2.61(+3.71%)
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.