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: GCX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 10, 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 (%)
Feb 29, 2024 0.0450 0.0450 0.0450 0.0450 17,960 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0450 0.0400 0.0450 218,000 +0.00(+12.50%)
Feb 27, 2024 0.0400 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0400 0.0350 0.0400 19,148 +0.00(+0.00%)
Feb 23, 2024 0.0450 0.0450 0.0400 0.0400 63,500 -0.00(-11.11%)
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 16, 2024 0.0450 0 +0.00(+12.50%)
Feb 15, 2024 0.0350 0.0400 0.0350 0.0400 42,000 +0.00(+0.00%)
Feb 13, 2024 0.0400 0 -0.00(-11.11%)
Feb 09, 2024 0.0450 0 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 07, 2024 0.0400 0.0450 0.0400 0.0450 148,000 +0.00(+0.00%)
Feb 06, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 5,002 +0.00(+0.00%)
Feb 02, 2024 0.0450 0.0450 0.0450 0.0450 14,745 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0450 0.0400 0.0450 186,180 +0.00(+12.50%)
Jan 31, 2024 0.0400 0.0450 0.0400 0.0400 33,100 +0.00(+0.00%)
Jan 29, 2024 0.0400 0 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 58,000 -0.00(-12.50%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 18, 2024 0.0400 0 +0.00(+0.00%)
Jan 17, 2024 0.0350 0.0400 0.0350 0.0400 91,100 +0.00(+14.29%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 13,600 -0.00(-12.50%)
Jan 12, 2024 0.0400 0 +0.00(+14.29%)
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Jan 05, 2024 0.0350 0.0400 0.0350 0.0400 11,100 +0.00(+0.00%)
Jan 04, 2024 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+0.00%)
Jan 03, 2024 0.0350 0.0400 0.0350 0.0400 57,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Dec 29, 2023 0.0350 0 +0.00(+0.00%)
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 5,016 +0.00(+0.00%)
Dec 20, 2023 0.0300 0.0400 0.0300 0.0400 59,100 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0400 0.0350 0.0400 61,700 +0.00(+14.29%)
Dec 18, 2023 0.0300 0.0350 0.0300 0.0350 50,000 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 11,100 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 51,220 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 5,100 +0.00(+0.00%)
Dec 11, 2023 0.0350 0.0350 0.0350 0.0350 26,100 +0.00(+0.00%)
Dec 08, 2023 0.0350 0.0350 0.0350 0.0350 5,100 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0.0400 0.0350 0.0350 14,000 -0.00(-12.50%)
Dec 04, 2023 0.0400 0 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0400 0.0350 0.0400 457,000 +0.00(+14.29%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 19,100 +0.00(+0.00%)
Nov 28, 2023 0.0350 100 +0.00(+0.00%)
Nov 22, 2023 0.0350 100 +0.00(+0.00%)
Nov 21, 2023 0.0300 0.0350 0.0300 0.0350 115,000 +0.00(+0.00%)
Nov 16, 2023 0.0350 0 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Nov 13, 2023 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-14.29%)
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 5,518 +0.00(+0.00%)
Nov 07, 2023 0.0350 100 +0.01(+16.67%)
Nov 06, 2023 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-14.29%)
Nov 02, 2023 0.0350 100 +0.00(+0.00%)
Nov 01, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 31, 2023 0.0300 0.0350 0.0300 0.0350 22,000 +0.00(+0.00%)
Oct 30, 2023 0.0300 0.0350 0.0300 0.0350 211,000 -0.00(-12.50%)
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 25, 2023 0.0350 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Oct 24, 2023 0.0350 0.0400 0.0350 0.0400 95,000 +0.00(+14.29%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 65,000 -0.00(-12.50%)
Oct 20, 2023 0.0400 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Oct 18, 2023 0.0400 0 +0.00(+0.00%)
Oct 17, 2023 0.0350 0.0400 0.0350 0.0400 81,000 +0.00(+14.29%)
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 13, 2023 0.0350 0.0400 0.0350 0.0400 141,000 +0.00(+14.29%)
Oct 12, 2023 0.0350 0.0350 0.0300 0.0350 97,000 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.01(+16.67%)
Oct 05, 2023 0.0350 0.0350 0.0300 0.0300 42,000 -0.01(-14.29%)
Oct 04, 2023 0.0350 0.0350 0.0350 0.0350 800,000 +0.00(+0.00%)
Oct 03, 2023 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 02, 2023 0.0350 0.0400 0.0300 0.0400 621,000 +0.00(+0.00%)
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0400 0.0350 0.0400 1,582,000 -0.00(-11.11%)
Sep 27, 2023 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Sep 26, 2023 0.0450 0.0500 0.0450 0.0500 34,000 +0.01(+11.11%)
Sep 25, 2023 0.0450 0.0450 0.0450 0.0450 266,503 -0.01(-10.00%)
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Sep 21, 2023 0.0450 0.0500 0.0450 0.0450 167,000 -0.01(-10.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 19, 2023 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Sep 18, 2023 0.0550 0.0550 0.0500 0.0500 128,100 -0.00(-9.09%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 32,300 -0.00(-8.33%)
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Sep 12, 2023 0.0550 0 +0.00(+0.00%)
Sep 11, 2023 0.0500 0.0550 0.0500 0.0550 21,334 +0.00(+0.00%)
Sep 08, 2023 0.0550 0.0600 0.0550 0.0550 17,435 +0.00(+0.00%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 06, 2023 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Sep 05, 2023 0.0500 0.0550 0.0500 0.0550 88,200 +0.00(+10.00%)
Sep 01, 2023 0.0500 0 +0.00(+0.00%)
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 5,100 +0.00(+0.00%)
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 12,424 +0.00(+0.00%)
Aug 25, 2023 0.0450 0.0500 0.0450 0.0500 7,256 +0.00(+0.00%)
Aug 24, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0500 0.0500 0.0450 0.0500 88,000 +0.00(+0.00%)
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 21, 2023 0.0500 0.0500 0.0450 0.0500 289,412 +0.00(+0.00%)
Aug 18, 2023 0.0500 0.0500 0.0450 0.0500 24,210 +0.00(+0.00%)
Aug 17, 2023 0.0450 0.0500 0.0450 0.0500 143,000 +0.00(+0.00%)
Aug 16, 2023 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Aug 15, 2023 0.0450 0.0500 0.0450 0.0500 39,000 +0.00(+0.00%)
Aug 14, 2023 0.0500 0.0500 0.0500 0.0500 5,040 +0.00(+0.00%)
Aug 11, 2023 0.0450 0.0500 0.0450 0.0500 61,566 +0.00(+0.00%)
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 15,843 +0.00(+0.00%)
Aug 09, 2023 0.0500 0.0500 0.0500 0.0500 5,100 +0.00(+0.00%)
Aug 08, 2023 0.0500 0.0500 0.0450 0.0500 21,371 -0.00(-9.09%)
Aug 04, 2023 0.0550 0 +0.00(+10.00%)
Aug 03, 2023 0.0550 0.0550 0.0500 0.0500 6,090 +0.00(+0.00%)
Aug 02, 2023 0.0550 0.0550 0.0500 0.0500 42,000 -0.00(-9.09%)
Aug 01, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 31, 2023 0.0550 0.0550 0.0500 0.0500 17,676 -0.00(-9.09%)
Jul 28, 2023 0.0500 0.0550 0.0500 0.0550 35,100 +0.00(+0.00%)
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 26, 2023 0.0500 0.0550 0.0500 0.0550 8,000 +0.00(+10.00%)
Jul 25, 2023 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Jul 24, 2023 0.0600 0.0600 0.0550 0.0550 11,675 +0.00(+0.00%)
Jul 21, 2023 0.0500 0.0600 0.0500 0.0550 119,000 +0.00(+0.00%)
Jul 20, 2023 0.0600 0.0600 0.0550 0.0550 7,000 +0.00(+0.00%)
Jul 19, 2023 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jul 18, 2023 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Jul 17, 2023 0.0500 0.0550 0.0500 0.0550 84,630 +0.00(+0.00%)
Jul 14, 2023 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jul 13, 2023 0.0500 0.0550 0.0500 0.0550 123,000 +0.00(+10.00%)
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 116,301 -0.00(-9.09%)
Jul 11, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 10, 2023 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+0.00%)
Jul 07, 2023 0.0550 0.0550 0.0550 0.0550 16,368 +0.00(+10.00%)
Jul 05, 2023 0.0500 50 +0.00(+0.00%)
Jul 04, 2023 0.0550 0.0550 0.0500 0.0500 98,000 -0.00(-9.09%)
Jun 30, 2023 0.0550 0 +0.00(+10.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 177,000 -0.00(-9.09%)
Jun 28, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Jun 26, 2023 0.0550 0.0550 0.0500 0.0500 19,000 -0.00(-9.09%)
Jun 23, 2023 0.0550 0.0550 0.0500 0.0550 39,000 +0.00(+10.00%)
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Jun 21, 2023 0.0500 0.0550 0.0500 0.0500 256,000 -0.00(-9.09%)
Jun 19, 2023 0.0550 0 +0.00(+0.00%)
Jun 16, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 14, 2023 0.0550 0 -0.01(-15.38%)
May 08, 2023 0.0600 0.0650 0.0600 0.0650 59,000 +0.01(+8.33%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 14,540 +0.00(+0.00%)
May 04, 2023 0.0550 0.0600 0.0550 0.0600 73,000 +0.00(+0.00%)
May 03, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 02, 2023 0.0550 0.0600 0.0550 0.0600 51,000 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0500 0.0600 243,633 +0.00(+0.00%)
Apr 28, 2023 0.0600 0.0600 0.0550 0.0600 64,000 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0650 0.0550 0.0600 601,533 -0.01(-7.69%)
Apr 26, 2023 0.0650 0.0650 0.0600 0.0650 58,003 +0.01(+8.33%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Apr 24, 2023 0.0700 0.0700 0.0600 0.0650 129,000 +0.00(+0.00%)
Apr 21, 2023 0.0650 0.0700 0.0650 0.0650 312,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0.0700 0.0600 0.0650 287,380 -0.01(-7.14%)
Apr 19, 2023 0.0600 0.0700 0.0600 0.0700 5,000 +0.00(+0.00%)
Apr 18, 2023 0.0650 0.0700 0.0650 0.0700 114,000 +0.00(+0.00%)
Apr 17, 2023 0.0650 0.0700 0.0650 0.0700 3,500 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0680 0.0700 33,000 +0.00(+0.00%)
Apr 13, 2023 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 12, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 11, 2023 0.0650 0.0700 0.0650 0.0700 95,000 +0.00(+0.00%)
Apr 10, 2023 0.0650 0.0700 0.0650 0.0700 327,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Apr 04, 2023 0.0700 0.0750 0.0700 0.0750 110,000 +0.00(+0.00%)
Apr 03, 2023 0.0750 0.0750 0.0700 0.0750 87,000 -0.01(-6.25%)
Mar 31, 2023 0.0750 0.0800 0.0750 0.0800 12,204 +0.00(+0.00%)
Mar 30, 2023 0.0750 0.0800 0.0750 0.0800 36,300 +0.01(+6.67%)
Mar 29, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 28, 2023 0.0750 0.0750 0.0750 0.0750 16,600 +0.00(+0.00%)
Mar 27, 2023 0.0700 0.0750 0.0700 0.0750 46,000 +0.00(+7.14%)
Mar 24, 2023 0.0700 0.0700 0.0650 0.0700 163,000 +0.01(+7.69%)
Mar 23, 2023 0.0800 0.0800 0.0650 0.0650 655,819 -0.01(-18.75%)
Mar 22, 2023 0.0800 0.0800 0.0800 0.0800 258,000 +0.01(+6.67%)
Mar 20, 2023 0.0750 208 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0800 0.0750 0.0750 220,000 +0.00(+0.00%)
Mar 16, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 15, 2023 0.0750 0.0750 0.0700 0.0700 49,500 -0.00(-6.67%)
Mar 13, 2023 0.0750 0 +0.00(+7.14%)
Mar 10, 2023 0.0750 0.0750 0.0700 0.0700 6,000 -0.01(-12.50%)
Mar 09, 2023 0.0800 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Mar 08, 2023 0.0800 0.0800 0.0750 0.0750 107,500 -0.01(-6.25%)
Mar 07, 2023 0.0750 0.0850 0.0750 0.0800 475,537 +0.00(+0.00%)
Mar 06, 2023 0.0650 0.0800 0.0650 0.0800 154,000 +0.01(+14.29%)
Mar 03, 2023 0.0700 0.0700 0.0650 0.0700 19,000 +0.01(+16.67%)
Mar 02, 2023 0.0750 0.0750 0.0600 0.0600 129,000 -0.01(-20.00%)
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.