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

(TSV: TBRD )

1.700 -0.070 (-3.95%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 1.930 1.980 1.930 1.980 1,500 +0.07(+3.66%)
Jan 30, 2024 1.820 1.920 1.820 1.910 63,756 +0.01(+0.53%)
Jan 29, 2024 1.920 1.930 1.900 1.900 22,000 +0.00(+0.00%)
Jan 26, 2024 1.940 1.950 1.900 1.900 114,950 -0.02(-1.04%)
Jan 25, 2024 1.970 1.970 1.900 1.920 89,925 -0.08(-4.00%)
Jan 24, 2024 1.970 2.000 1.970 2.000 6,100 +0.05(+2.56%)
Jan 23, 2024 1.950 1.950 1.950 1.950 5,100 +0.00(+0.00%)
Jan 22, 2024 1.960 2.000 1.930 1.950 74,310 -0.05(-2.50%)
Jan 19, 2024 1.950 2.000 1.950 2.000 13,900 +0.00(+0.00%)
Jan 18, 2024 1.990 2.010 1.990 2.000 59,104 +0.01(+0.50%)
Jan 17, 2024 2.080 2.080 1.990 1.990 52,500 -0.04(-1.97%)
Jan 16, 2024 2.000 2.200 1.980 2.030 47,675 +0.03(+1.50%)
Jan 15, 2024 2.000 2.020 2.000 2.000 60,900 -0.05(-2.44%)
Jan 12, 2024 2.000 2.060 2.000 2.050 27,300 -0.01(-0.49%)
Jan 11, 2024 2.080 2.080 2.050 2.060 7,300 +0.00(+0.00%)
Jan 10, 2024 2.060 2.080 2.050 2.060 26,800 +0.00(+0.00%)
Jan 09, 2024 2.110 2.110 2.060 2.060 12,100 -0.05(-2.37%)
Jan 08, 2024 2.100 2.110 2.100 2.110 1,300 +0.04(+1.93%)
Jan 05, 2024 2.150 2.170 2.020 2.070 58,225 -0.13(-5.91%)
Jan 04, 2024 2.250 2.250 2.200 2.200 29,300 -0.05(-2.22%)
Jan 03, 2024 2.220 2.250 2.220 2.250 9,300 +0.08(+3.69%)
Jan 02, 2024 2.290 2.290 2.170 2.170 27,400 -0.15(-6.47%)
Dec 29, 2023 2.320 0 +0.08(+3.57%)
Dec 28, 2023 2.150 2.300 2.140 2.240 16,800 +0.10(+4.67%)
Dec 27, 2023 2.170 2.200 2.120 2.140 32,787 -0.06(-2.73%)
Dec 22, 2023 2.200 0 +0.00(+0.00%)
Dec 21, 2023 2.210 2.210 2.180 2.200 50,800 +0.02(+0.92%)
Dec 20, 2023 2.180 2.180 2.140 2.180 25,100 +0.08(+3.81%)
Dec 19, 2023 2.250 2.250 2.090 2.100 17,000 -0.16(-7.08%)
Dec 18, 2023 2.250 2.270 2.250 2.260 11,700 +0.01(+0.44%)
Dec 15, 2023 2.170 2.250 2.170 2.250 10,500 +0.13(+6.13%)
Dec 14, 2023 2.150 2.150 2.100 2.120 58,726 -0.05(-2.30%)
Dec 13, 2023 2.200 2.210 2.060 2.170 16,590 -0.09(-3.98%)
Dec 12, 2023 2.040 2.260 2.040 2.260 12,227 +0.25(+12.44%)
Dec 11, 2023 2.140 2.160 2.000 2.010 41,372 -0.26(-11.45%)
Dec 08, 2023 2.190 2.350 2.190 2.270 21,100 +0.16(+7.58%)
Dec 07, 2023 2.280 2.590 2.110 2.110 36,575 -0.14(-6.22%)
Dec 06, 2023 2.230 2.250 2.220 2.250 13,300 +0.02(+0.90%)
Dec 05, 2023 2.200 2.230 2.200 2.230 5,765 +0.00(+0.00%)
Dec 04, 2023 2.060 2.230 2.050 2.230 23,200 +0.13(+6.19%)
Dec 01, 2023 2.100 2.100 2.100 2.100 400 -0.11(-4.98%)
Nov 30, 2023 2.090 2.210 1.980 2.210 48,200 +0.22(+11.06%)
Nov 29, 2023 2.090 2.150 1.950 1.990 51,657 -0.21(-9.55%)
Nov 28, 2023 2.020 2.230 2.020 2.200 20,600 +0.05(+2.33%)
Nov 27, 2023 2.120 2.150 2.110 2.150 344,429 +0.00(+0.00%)
Nov 24, 2023 2.180 2.180 2.150 2.150 5,700 -0.07(-3.15%)
Nov 22, 2023 2.220 0 +0.06(+2.78%)
Nov 20, 2023 2.160 0 +0.11(+5.37%)
Nov 17, 2023 2.170 2.180 2.050 2.050 40,200 -0.01(-0.49%)
Nov 16, 2023 2.200 2.240 2.050 2.060 60,768 +0.00(+0.00%)
Nov 15, 2023 2.130 2.130 2.050 2.060 40,500 -0.09(-4.19%)
Nov 14, 2023 2.050 2.160 2.050 2.150 10,810 +0.04(+1.90%)
Nov 13, 2023 2.100 2.110 2.080 2.110 5,700 -0.05(-2.31%)
Nov 10, 2023 2.100 2.160 2.050 2.160 29,900 +0.06(+2.86%)
Nov 09, 2023 2.060 2.135 2.050 2.100 99,800 +0.00(+0.00%)
Nov 08, 2023 2.100 2.190 2.060 2.100 69,429 -0.05(-2.33%)
Nov 07, 2023 2.200 2.200 2.150 2.150 38,900 -0.10(-4.44%)
Nov 06, 2023 2.200 2.250 2.160 2.250 37,100 +0.07(+3.21%)
Nov 03, 2023 2.150 2.200 2.150 2.180 4,044 +0.03(+1.40%)
Nov 02, 2023 2.230 2.240 2.100 2.150 25,100 -0.07(-3.15%)
Oct 31, 2023 2.220 0 +0.02(+0.91%)
Oct 30, 2023 2.200 2.200 2.150 2.200 25,000 -0.04(-1.79%)
Oct 27, 2023 2.170 2.270 2.160 2.240 7,400 +0.01(+0.45%)
Oct 26, 2023 2.200 2.230 2.200 2.230 2,000 +0.03(+1.36%)
Oct 25, 2023 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Oct 24, 2023 2.170 2.200 2.150 2.200 9,600 +0.00(+0.00%)
Oct 23, 2023 2.260 2.260 2.150 2.200 81,400 -0.10(-4.35%)
Oct 20, 2023 2.290 2.300 2.290 2.300 200 +0.03(+1.32%)
Oct 19, 2023 2.220 2.270 2.220 2.270 900 +0.08(+3.65%)
Oct 18, 2023 2.180 2.190 2.180 2.190 2,433 -0.02(-0.90%)
Oct 17, 2023 2.240 2.240 2.210 2.210 600 -0.03(-1.34%)
Oct 16, 2023 2.250 2.250 2.240 2.240 1,500 -0.06(-2.61%)
Oct 13, 2023 2.360 2.360 2.300 2.300 25,200 -0.04(-1.71%)
Oct 12, 2023 2.340 2.390 2.310 2.340 10,300 -0.02(-0.85%)
Oct 11, 2023 2.330 2.420 2.330 2.360 7,400 +0.07(+3.06%)
Oct 10, 2023 2.250 2.300 2.150 2.290 51,788 +0.07(+3.15%)
Oct 06, 2023 2.220 0 -0.02(-0.89%)
Oct 05, 2023 2.200 2.350 2.000 2.240 140,659 -0.04(-1.75%)
Oct 04, 2023 2.020 2.400 2.020 2.280 50,807 +0.28(+14.00%)
Oct 03, 2023 2.010 2.040 1.880 2.000 955,834 -0.05(-2.44%)
Oct 02, 2023 2.010 2.120 2.010 2.050 22,856 -0.09(-4.21%)
Sep 29, 2023 2.110 2.140 2.050 2.140 11,488 -0.01(-0.47%)
Sep 28, 2023 2.230 2.230 2.100 2.150 6,500 -0.10(-4.44%)
Sep 27, 2023 2.250 2.350 2.200 2.250 31,358 +0.01(+0.45%)
Sep 26, 2023 2.220 2.260 2.130 2.240 9,364 +0.00(+0.00%)
Sep 25, 2023 2.180 2.240 2.200 2.240 22,600 +0.04(+1.82%)
Sep 22, 2023 2.350 2.350 2.190 2.200 116,896 -0.20(-8.33%)
Sep 21, 2023 2.400 2.410 2.400 2.400 48,300 +0.01(+0.42%)
Sep 20, 2023 2.410 2.410 2.390 2.390 3,650 -0.01(-0.42%)
Sep 19, 2023 2.380 2.430 2.370 2.400 9,500 +0.00(+0.00%)
Sep 18, 2023 2.400 2.400 2.400 2.400 9,750 +0.00(+0.00%)
Sep 15, 2023 2.550 2.550 2.340 2.400 29,200 -0.03(-1.23%)
Sep 14, 2023 2.310 2.450 2.290 2.430 30,585 -0.04(-1.62%)
Sep 13, 2023 2.600 2.650 2.450 2.470 21,220 -0.19(-7.14%)
Sep 12, 2023 2.660 2.660 2.620 2.660 2,100 +0.01(+0.38%)
Sep 11, 2023 2.660 2.750 2.640 2.650 6,300 -0.01(-0.38%)
Sep 08, 2023 2.760 2.760 2.630 2.660 19,300 -0.16(-5.67%)
Sep 07, 2023 2.920 2.920 2.810 2.820 1,595 +0.07(+2.55%)
Sep 06, 2023 2.850 2.850 2.750 2.750 16,505 -0.10(-3.51%)
Sep 05, 2023 2.900 2.900 2.830 2.850 3,000 -0.05(-1.72%)
Sep 01, 2023 2.900 0 -0.10(-3.33%)
Aug 31, 2023 2.950 3.000 2.900 3.000 81,321 +0.05(+1.69%)
Aug 30, 2023 2.960 3.000 2.950 2.950 7,800 -0.04(-1.34%)
Aug 29, 2023 3.000 3.110 2.990 2.990 33,800 +0.04(+1.36%)
Aug 28, 2023 3.000 3.020 2.950 2.950 10,400 +0.00(+0.00%)
Aug 25, 2023 3.110 3.110 2.950 2.950 109,300 -0.16(-5.14%)
Aug 24, 2023 3.350 3.400 3.050 3.110 33,200 -0.19(-5.76%)
Aug 23, 2023 3.380 3.540 3.200 3.300 29,600 -0.08(-2.37%)
Aug 22, 2023 3.210 3.380 3.200 3.380 11,400 +0.14(+4.32%)
Aug 21, 2023 3.350 3.360 3.120 3.240 21,600 -0.16(-4.71%)
Aug 18, 2023 3.310 3.400 3.300 3.400 13,605 +0.05(+1.49%)
Aug 17, 2023 3.380 3.380 3.330 3.350 10,200 -0.05(-1.47%)
Aug 16, 2023 3.400 3.400 3.390 3.400 7,500 +0.01(+0.29%)
Aug 15, 2023 3.400 3.440 3.380 3.390 22,000 -0.01(-0.29%)
Aug 14, 2023 3.500 3.500 3.400 3.400 2,100 -0.12(-3.41%)
Aug 11, 2023 3.560 3.600 3.380 3.520 29,900 -0.08(-2.22%)
Aug 10, 2023 3.600 3.660 3.550 3.600 26,800 +0.04(+1.12%)
Aug 09, 2023 3.600 3.660 3.560 3.560 29,170 -0.08(-2.20%)
Aug 08, 2023 3.560 3.710 3.500 3.640 47,000 -0.01(-0.27%)
Aug 04, 2023 3.650 0 -0.08(-2.14%)
Aug 03, 2023 3.650 3.750 3.620 3.730 47,724 +0.08(+2.19%)
Aug 02, 2023 3.650 3.650 3.545 3.650 47,600 +0.00(+0.00%)
Aug 01, 2023 3.680 3.680 3.450 3.650 54,933 -0.04(-1.08%)
Jul 31, 2023 3.570 3.690 3.300 3.690 127,755 -0.11(-2.89%)
Jul 28, 2023 3.750 3.850 3.750 3.800 14,250 +0.10(+2.70%)
Jul 27, 2023 3.650 3.700 3.550 3.700 24,400 +0.00(+0.00%)
Jul 26, 2023 3.720 3.720 3.550 3.700 45,510 -0.02(-0.54%)
Jul 25, 2023 3.600 3.720 3.600 3.720 35,150 +0.07(+1.92%)
Jul 24, 2023 3.450 3.650 3.420 3.650 36,450 +0.13(+3.69%)
Jul 21, 2023 3.350 3.520 3.350 3.520 37,450 +0.23(+6.99%)
Jul 20, 2023 3.180 3.290 3.180 3.290 13,700 +0.14(+4.44%)
Jul 19, 2023 3.240 3.240 3.150 3.150 2,704 -0.10(-3.08%)
Jul 18, 2023 3.270 3.270 3.210 3.250 2,650 -0.01(-0.31%)
Jul 17, 2023 3.260 3.260 3.250 3.260 5,600 +0.01(+0.31%)
Jul 14, 2023 3.250 3.250 3.250 3.250 9,600 +0.05(+1.56%)
Jul 13, 2023 3.320 3.380 3.200 3.200 16,575 -0.04(-1.23%)
Jul 12, 2023 3.240 3.240 3.150 3.240 25,600 -0.01(-0.31%)
Jul 11, 2023 3.300 3.300 3.210 3.250 4,100 -0.05(-1.52%)
Jul 10, 2023 3.300 3.300 3.300 3.300 2,300 +0.00(+0.00%)
Jul 07, 2023 3.310 3.320 3.300 3.300 14,812 +0.00(+0.00%)
Jul 06, 2023 3.350 3.350 3.300 3.300 1,440 -0.05(-1.49%)
Jul 05, 2023 3.500 3.500 3.350 3.350 6,300 -0.14(-4.01%)
Jul 04, 2023 3.490 3.490 3.490 3.490 1,300 -0.03(-0.85%)
Jun 30, 2023 3.520 0 +0.27(+8.31%)
Jun 29, 2023 3.300 3.300 3.250 3.250 4,300 -0.11(-3.27%)
Jun 28, 2023 3.350 3.370 3.340 3.360 30,619 +0.01(+0.30%)
Jun 27, 2023 3.220 3.350 3.210 3.350 19,248 +0.07(+2.13%)
Jun 26, 2023 3.260 3.280 3.220 3.280 6,765 +0.03(+0.92%)
Jun 23, 2023 3.250 3.270 3.230 3.250 33,809 -0.01(-0.31%)
Jun 22, 2023 3.260 3.260 3.240 3.260 23,500 -0.02(-0.61%)
Jun 21, 2023 3.250 3.280 3.250 3.280 29,240 +0.03(+0.92%)
Jun 20, 2023 3.250 3.250 3.250 3.250 2,910 +0.04(+1.25%)
Jun 19, 2023 3.270 3.270 3.210 3.210 12,700 -0.07(-2.13%)
Jun 16, 2023 3.350 3.350 3.280 3.280 6,997 -0.09(-2.67%)
Jun 15, 2023 3.390 3.390 3.370 3.370 9,810 -0.23(-6.39%)
May 08, 2023 3.650 3.660 3.600 3.600 45,950 -0.07(-1.91%)
May 05, 2023 3.680 3.740 3.600 3.670 46,000 +0.02(+0.55%)
May 04, 2023 3.600 3.650 3.560 3.650 39,500 +0.05(+1.39%)
May 03, 2023 3.700 3.740 3.600 3.600 77,230 -0.11(-2.96%)
May 02, 2023 3.700 3.710 3.600 3.710 59,650 -0.01(-0.27%)
May 01, 2023 3.650 3.770 3.590 3.720 68,576 +0.12(+3.33%)
Apr 28, 2023 3.550 3.600 3.550 3.600 11,200 +0.05(+1.41%)
Apr 27, 2023 3.550 3.550 3.550 3.550 8,700 +0.00(+0.00%)
Apr 26, 2023 3.550 3.560 3.550 3.550 57,800 -0.05(-1.39%)
Apr 25, 2023 3.610 3.610 3.600 3.600 43,800 +0.00(+0.00%)
Apr 24, 2023 3.570 3.650 3.570 3.600 15,327 +0.04(+1.12%)
Apr 21, 2023 3.610 3.610 3.550 3.560 36,663 -0.04(-1.11%)
Apr 20, 2023 3.720 3.730 3.600 3.600 83,700 -0.16(-4.26%)
Apr 19, 2023 3.740 3.810 3.740 3.760 41,100 +0.02(+0.53%)
Apr 18, 2023 3.630 3.740 3.630 3.740 33,192 +0.15(+4.18%)
Apr 17, 2023 3.540 3.600 3.540 3.590 116,600 +0.06(+1.70%)
Apr 14, 2023 3.500 3.530 3.500 3.530 32,100 -0.01(-0.28%)
Apr 13, 2023 3.510 3.540 3.500 3.540 15,006 +0.00(+0.00%)
Apr 12, 2023 3.490 3.540 3.480 3.540 186,511 +0.09(+2.61%)
Apr 11, 2023 3.400 3.500 3.400 3.450 81,813 +0.00(+0.00%)
Apr 10, 2023 3.360 3.500 3.350 3.450 31,200 +0.08(+2.37%)
Apr 06, 2023 3.370 0 -0.02(-0.59%)
Apr 05, 2023 3.340 3.390 3.300 3.390 19,650 +0.12(+3.67%)
Apr 04, 2023 3.360 3.380 3.260 3.270 9,971 -0.09(-2.68%)
Apr 03, 2023 3.390 3.450 3.330 3.360 9,118 +0.01(+0.30%)
Mar 31, 2023 3.300 3.390 3.260 3.350 57,395 +0.05(+1.52%)
Mar 30, 2023 3.350 3.350 3.280 3.300 11,100 -0.05(-1.49%)
Mar 29, 2023 3.400 3.400 3.290 3.350 41,650 -0.01(-0.30%)
Mar 28, 2023 3.400 3.400 3.350 3.360 28,761 -0.01(-0.30%)
Mar 27, 2023 3.400 3.460 3.350 3.370 43,500 +0.02(+0.60%)
Mar 24, 2023 3.440 3.500 3.350 3.350 66,813 -0.15(-4.29%)
Mar 23, 2023 3.450 3.500 3.430 3.500 18,400 +0.05(+1.45%)
Mar 22, 2023 3.520 3.520 3.450 3.450 32,800 -0.09(-2.54%)
Mar 21, 2023 3.480 3.590 3.480 3.540 112,512 +0.10(+2.91%)
Mar 20, 2023 3.640 3.640 3.440 3.440 78,026 -0.16(-4.44%)
Mar 17, 2023 3.610 3.660 3.550 3.600 32,954 -0.07(-1.91%)
Mar 16, 2023 3.700 3.700 3.600 3.670 46,400 -0.08(-2.13%)
Mar 15, 2023 3.790 3.790 3.710 3.750 20,850 -0.02(-0.53%)
Mar 14, 2023 3.770 3.770 3.770 3.770 12,900 +0.06(+1.62%)
Mar 13, 2023 3.670 3.910 3.650 3.710 18,330 -0.20(-5.12%)
Mar 10, 2023 3.800 3.920 3.700 3.910 93,945 +0.06(+1.56%)
Mar 09, 2023 3.500 3.850 3.500 3.850 111,296 +0.53(+15.96%)
Mar 08, 2023 3.330 3.400 3.300 3.320 35,800 +0.02(+0.61%)
Mar 07, 2023 3.340 3.400 3.220 3.300 179,246 -0.10(-2.94%)
Mar 06, 2023 3.400 3.400 3.320 3.400 153,800 +0.00(+0.00%)
Mar 03, 2023 3.360 3.400 3.360 3.400 58,800 +0.00(+0.00%)
Mar 02, 2023 3.440 3.440 3.330 3.400 59,800 -0.10(-2.86%)
Mar 01, 2023 3.300 3.500 3.250 3.500 34,250 +0.20(+6.06%)
Feb 28, 2023 3.200 3.300 3.200 3.300 86,233 +0.03(+0.92%)
Feb 27, 2023 3.300 3.330 3.110 3.270 93,106 -0.03(-0.91%)
Feb 24, 2023 3.540 3.540 3.280 3.300 307,700 -0.20(-5.71%)
Feb 23, 2023 3.860 3.870 3.280 3.500 293,515 -0.45(-11.39%)
Feb 22, 2023 3.960 3.960 3.900 3.950 117,500 +0.01(+0.25%)
Feb 21, 2023 3.920 3.990 3.900 3.940 48,001 -0.02(-0.51%)
Feb 17, 2023 3.960 0 +0.08(+2.06%)
Feb 16, 2023 3.800 3.910 3.780 3.880 20,055 -0.01(-0.26%)
Feb 15, 2023 3.840 3.890 3.840 3.890 1,110 +0.11(+2.91%)
Feb 14, 2023 3.740 3.800 3.700 3.780 11,631 +0.08(+2.16%)
Feb 13, 2023 3.760 3.760 3.700 3.700 3,201 -0.10(-2.63%)
Feb 10, 2023 3.900 3.900 3.800 3.800 20,600 -0.10(-2.56%)
Feb 09, 2023 3.870 3.900 3.870 3.900 6,214 -0.01(-0.26%)
Feb 08, 2023 3.900 3.980 3.850 3.910 19,705 -0.03(-0.76%)
Feb 07, 2023 3.900 3.990 3.900 3.940 153,908 +0.01(+0.25%)
Feb 06, 2023 3.840 3.930 3.840 3.930 69,848 +0.09(+2.34%)
Feb 03, 2023 3.750 3.840 3.710 3.840 228,460 +0.19(+5.21%)
Feb 02, 2023 3.750 3.750 3.650 3.650 29,100 -0.10(-2.67%)
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.