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: FHYD )

0.8800 +0.0200 (+2.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.760 1.880 1.760 1.880 21,510 +0.11(+6.21%)
Oct 30, 2023 1.580 1.810 1.580 1.770 58,747 +0.23(+14.94%)
Oct 27, 2023 1.550 1.550 1.510 1.540 5,700 +0.04(+2.67%)
Oct 26, 2023 1.500 1.500 1.500 1.500 3,400 +0.04(+2.74%)
Oct 25, 2023 1.450 1.500 1.440 1.460 37,222 +0.01(+0.69%)
Oct 24, 2023 1.540 1.540 1.450 1.450 17,131 -0.12(-7.64%)
Oct 23, 2023 1.570 1.620 1.520 1.570 63,531 +0.06(+3.97%)
Oct 20, 2023 1.670 1.700 1.450 1.510 32,303 -0.15(-9.04%)
Oct 19, 2023 1.760 1.870 1.660 1.660 37,486 -0.14(-7.78%)
Oct 18, 2023 1.920 1.920 1.760 1.800 24,385 -0.12(-6.25%)
Oct 17, 2023 1.900 1.940 1.890 1.920 3,510 -0.01(-0.52%)
Oct 16, 2023 1.930 1.950 1.880 1.930 18,569 -0.01(-0.52%)
Oct 13, 2023 1.920 1.940 1.920 1.940 4,139 +0.02(+1.04%)
Oct 12, 2023 1.900 1.940 1.840 1.920 28,573 +0.02(+1.05%)
Oct 11, 2023 1.940 1.950 1.900 1.900 59,372 -0.01(-0.52%)
Oct 10, 2023 2.050 2.050 1.910 1.910 51,436 -0.04(-2.05%)
Oct 06, 2023 1.950 0 -0.03(-1.52%)
Oct 05, 2023 1.980 2.020 1.910 1.980 16,850 -0.01(-0.50%)
Oct 04, 2023 2.000 2.000 1.950 1.990 14,300 +0.00(+0.00%)
Oct 03, 2023 2.020 2.020 1.990 1.990 6,668 -0.01(-0.50%)
Oct 02, 2023 1.920 2.000 1.910 2.000 4,829 +0.00(+0.00%)
Sep 29, 2023 2.060 2.060 1.980 2.000 10,760 -0.04(-1.96%)
Sep 28, 2023 2.050 2.050 1.980 2.040 13,909 +0.03(+1.49%)
Sep 27, 2023 2.020 2.100 1.980 2.010 23,600 -0.04(-1.95%)
Sep 26, 2023 2.040 2.050 1.900 2.050 47,846 +0.03(+1.49%)
Sep 25, 2023 2.160 2.030 2.020 2.020 24,093 -0.22(-9.82%)
Sep 22, 2023 2.330 2.330 2.240 2.240 4,611 -0.14(-5.88%)
Sep 21, 2023 2.240 2.430 2.240 2.380 46,665 +0.15(+6.73%)
Sep 20, 2023 2.160 2.250 2.160 2.230 28,318 +0.08(+3.72%)
Sep 19, 2023 2.120 2.200 2.100 2.150 38,700 +0.05(+2.38%)
Sep 18, 2023 2.020 2.100 1.980 2.100 47,918 +0.12(+6.06%)
Sep 15, 2023 2.200 2.460 1.920 1.980 158,668 -0.25(-11.21%)
Sep 14, 2023 2.350 2.370 2.120 2.230 74,247 -0.09(-3.88%)
Sep 13, 2023 2.340 2.350 2.300 2.320 62,477 +0.02(+0.87%)
Sep 12, 2023 2.320 2.400 2.280 2.300 79,817 -0.04(-1.71%)
Sep 11, 2023 2.530 2.530 2.270 2.340 46,478 -0.21(-8.24%)
Sep 08, 2023 2.500 2.550 2.500 2.550 17,120 +0.00(+0.00%)
Sep 07, 2023 2.580 2.580 2.500 2.550 11,056 +0.01(+0.39%)
Sep 06, 2023 2.560 2.600 2.540 2.540 17,036 -0.06(-2.31%)
Sep 05, 2023 2.650 2.680 2.570 2.600 12,151 +0.02(+0.78%)
Sep 01, 2023 2.580 0 -0.05(-1.90%)
Aug 31, 2023 2.630 2.630 2.630 2.630 100 +0.13(+5.20%)
Aug 30, 2023 2.620 2.640 2.500 2.500 31,711 -0.10(-3.85%)
Aug 29, 2023 2.570 2.630 2.570 2.600 34,253 +0.03(+1.17%)
Aug 28, 2023 2.540 2.570 2.540 2.570 27,367 +0.03(+1.18%)
Aug 25, 2023 2.500 2.540 2.450 2.540 10,247 +0.00(+0.00%)
Aug 24, 2023 2.560 2.560 2.540 2.540 2,356 -0.06(-2.31%)
Aug 23, 2023 2.540 2.600 2.540 2.600 27,880 +0.09(+3.59%)
Aug 22, 2023 2.560 2.580 2.500 2.510 11,942 -0.09(-3.46%)
Aug 21, 2023 2.680 2.680 2.600 2.600 2,310 -0.05(-1.89%)
Aug 18, 2023 2.640 2.650 2.550 2.650 9,983 -0.05(-1.85%)
Aug 17, 2023 2.720 2.720 2.700 2.700 8,760 -0.02(-0.74%)
Aug 16, 2023 2.700 2.720 2.610 2.720 15,521 +0.01(+0.37%)
Aug 15, 2023 2.680 2.720 2.670 2.710 9,855 +0.04(+1.50%)
Aug 14, 2023 2.690 2.730 2.670 2.670 10,763 -0.02(-0.74%)
Aug 11, 2023 2.790 2.790 2.690 2.690 5,458 -0.04(-1.47%)
Aug 10, 2023 2.700 2.750 2.690 2.730 5,785 -0.04(-1.44%)
Aug 09, 2023 2.750 2.780 2.750 2.770 7,705 +0.02(+0.73%)
Aug 08, 2023 2.880 2.900 2.750 2.750 29,510 -0.07(-2.48%)
Aug 04, 2023 2.820 0 +0.07(+2.55%)
Aug 03, 2023 2.710 2.800 2.710 2.750 13,255 +0.00(+0.00%)
Aug 02, 2023 2.760 2.800 2.740 2.750 14,164 -0.05(-1.79%)
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.