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: FIND )

0.3050 UNCHANGED
Streaming Delayed Price Updated: 3:55 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 (%)
Mar 28, 2024 0.3500 0 +0.02(+7.69%)
Mar 27, 2024 0.3150 0.3300 0.3100 0.3250 390,677 +0.01(+3.17%)
Mar 26, 2024 0.3100 0.3150 0.3050 0.3150 279,974 +0.01(+3.28%)
Mar 25, 2024 0.3150 0.3150 0.3030 0.3050 302,947 -0.01(-3.17%)
Mar 22, 2024 0.3300 0.3350 0.3150 0.3150 134,173 -0.02(-5.97%)
Mar 21, 2024 0.3200 0.3400 0.3050 0.3350 504,798 +0.03(+8.06%)
Mar 20, 2024 0.3050 0.3300 0.3000 0.3100 875,668 +0.00(+0.00%)
Mar 19, 2024 0.2900 0.3100 0.2900 0.3100 105,789 +0.02(+5.08%)
Mar 18, 2024 0.2950 0.3250 0.2950 0.2950 1,380,360 +0.00(+0.00%)
Mar 15, 2024 0.3050 0.3050 0.2950 0.2950 499,498 -0.01(-1.67%)
Mar 14, 2024 0.3100 0.3100 0.2900 0.3000 533,326 -0.01(-3.23%)
Mar 13, 2024 0.3300 0.3450 0.3050 0.3100 461,198 -0.01(-3.13%)
Mar 12, 2024 0.3300 0.3350 0.3150 0.3200 326,831 -0.01(-1.54%)
Mar 11, 2024 0.3150 0.3250 0.3050 0.3250 445,376 +0.01(+3.17%)
Mar 08, 2024 0.3300 0.3300 0.3100 0.3150 443,869 -0.02(-4.55%)
Mar 07, 2024 0.3100 0.3300 0.3100 0.3300 532,478 +0.02(+6.45%)
Mar 06, 2024 0.3100 0.3150 0.3050 0.3100 96,325 +0.01(+1.64%)
Mar 05, 2024 0.3100 0.3200 0.3000 0.3050 341,011 +0.01(+1.67%)
Mar 04, 2024 0.3450 0.3450 0.3000 0.3000 789,987 -0.04(-11.76%)
Mar 01, 2024 0.3200 0.3400 0.3150 0.3400 495,109 +0.03(+9.68%)
Feb 29, 2024 0.3300 0.3300 0.3100 0.3100 518,695 -0.02(-4.62%)
Feb 28, 2024 0.3350 0.3550 0.3250 0.3250 360,910 +0.00(+0.00%)
Feb 27, 2024 0.3300 0.3350 0.3200 0.3250 1,150,741 +0.00(+0.00%)
Feb 26, 2024 0.3300 0.3300 0.3200 0.3250 367,642 +0.00(+0.00%)
Feb 23, 2024 0.3300 0.3300 0.3250 0.3250 190,425 -0.01(-1.52%)
Feb 22, 2024 0.3400 0.3400 0.3250 0.3300 365,923 -0.01(-2.94%)
Feb 21, 2024 0.3500 0.3600 0.3300 0.3400 1,228,712 +0.01(+1.49%)
Feb 20, 2024 0.3600 0.3600 0.3350 0.3350 482,331 -0.03(-8.22%)
Feb 16, 2024 0.3650 0 -0.02(-5.19%)
Feb 15, 2024 0.3950 0.3950 0.3750 0.3850 178,929 -0.01(-1.28%)
Feb 14, 2024 0.4100 0.4100 0.3900 0.3900 162,684 -0.01(-2.01%)
Feb 13, 2024 0.4350 0.4350 0.3900 0.3980 262,983 -0.01(-2.93%)
Feb 12, 2024 0.4400 0.4400 0.4100 0.4100 118,107 -0.02(-3.53%)
Feb 09, 2024 0.4150 0.4430 0.4150 0.4250 227,901 -0.01(-2.30%)
Feb 08, 2024 0.4700 0.4700 0.4300 0.4350 310,524 -0.03(-6.45%)
Feb 07, 2024 0.4850 0.4850 0.4600 0.4650 102,763 +0.02(+3.33%)
Feb 06, 2024 0.4850 0.4850 0.4500 0.4500 71,707 -0.03(-6.25%)
Feb 05, 2024 0.4800 0.4800 0.4550 0.4800 129,470 +0.01(+1.05%)
Feb 02, 2024 0.4800 0.4900 0.4700 0.4750 362,351 -0.01(-1.04%)
Feb 01, 2024 0.4700 0.5000 0.4700 0.4800 271,936 +0.02(+4.35%)
Jan 31, 2024 0.4700 0.4700 0.4500 0.4600 288,017 +0.01(+1.10%)
Jan 30, 2024 0.4350 0.4600 0.4350 0.4550 156,074 +0.02(+3.41%)
Jan 29, 2024 0.4350 0.4450 0.4300 0.4400 136,861 +0.01(+1.15%)
Jan 26, 2024 0.4450 0.4450 0.4300 0.4350 351,625 +0.00(+0.00%)
Jan 25, 2024 0.4900 0.4900 0.4350 0.4350 1,017,918 -0.09(-16.35%)
Jan 24, 2024 0.5200 0.5400 0.5100 0.5200 189,182 +0.01(+1.96%)
Jan 23, 2024 0.4800 0.5200 0.4800 0.5100 202,365 +0.03(+5.15%)
Jan 22, 2024 0.5000 0.5200 0.4850 0.4850 113,996 -0.04(-6.73%)
Jan 19, 2024 0.5600 0.5600 0.5100 0.5200 91,343 -0.02(-3.70%)
Jan 18, 2024 0.5600 0.5600 0.5200 0.5400 119,796 -0.02(-3.57%)
Jan 17, 2024 0.5600 0.5650 0.5500 0.5600 127,844 +0.00(+0.00%)
Jan 16, 2024 0.5600 0.6100 0.5300 0.5600 754,707 +0.02(+3.70%)
Jan 15, 2024 0.5600 0.5800 0.5400 0.5400 261,741 +0.01(+1.89%)
Jan 12, 2024 0.4750 0.5300 0.4750 0.5300 697,761 +0.06(+11.58%)
Jan 11, 2024 0.4650 0.4750 0.4350 0.4750 160,886 +0.01(+3.26%)
Jan 10, 2024 0.4350 0.4700 0.4250 0.4600 270,423 +0.03(+6.98%)
Jan 09, 2024 0.4000 0.4400 0.3950 0.4300 318,724 +0.02(+4.88%)
Jan 08, 2024 0.4200 0.4300 0.4050 0.4100 84,297 -0.01(-2.38%)
Jan 05, 2024 0.4200 0.4350 0.4150 0.4200 112,854 -0.02(-4.55%)
Jan 04, 2024 0.4200 0.4400 0.4050 0.4400 127,798 +0.04(+10.00%)
Jan 03, 2024 0.4050 0.4200 0.4000 0.4000 65,734 -0.01(-2.44%)
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.